Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.03	16.28	15.89	16.12	51,829	-0.04(-0.27%)
Jan 30, 2006	16.04	16.28	16.04	16.17	9,842	-0.11(-0.70%)
Jan 27, 2006	16.09	16.28	15.92	16.28	33,538	+0.20(+1.22%)
Jan 26, 2006	15.96	16.12	15.94	16.09	36,551	+0.12(+0.78%)
Jan 25, 2006	15.82	15.96	15.74	15.96	29,148	+0.00(+0.00%)
Jan 24, 2006	15.47	15.96	15.24	15.96	159,548	+0.60(+3.92%)
Jan 23, 2006	15.71	15.79	15.34	15.36	39,077	-0.18(-1.15%)
Jan 20, 2006	16.18	16.18	15.53	15.54	23,428	-0.53(-3.31%)
Jan 19, 2006	16.10	16.10	15.88	16.07	24,095	+0.16(+1.02%)
Jan 18, 2006	15.77	15.91	15.77	15.91	30,284	-0.01(-0.07%)
Jan 17, 2006	16.01	16.12	15.75	15.92	20,450	-0.07(-0.41%)
Jan 13, 2006	16.06	16.11	15.74	15.98	19,553	+0.07(+0.44%)
Jan 12, 2006	16.03	16.03	15.85	15.91	6,078	-0.03(-0.17%)
Jan 11, 2006	15.88	15.98	15.75	15.94	33,958	-0.08(-0.47%)
Jan 10, 2006	15.74	16.01	15.64	16.01	23,769	+0.09(+0.55%)
Jan 09, 2006	15.77	15.94	15.60	15.93	49,152	+0.01(+0.03%)
Jan 06, 2006	15.63	15.93	15.47	15.92	33,375	+0.36(+2.30%)
Jan 05, 2006	15.65	15.67	15.46	15.56	12,671	-0.09(-0.55%)
Jan 04, 2006	15.57	15.74	15.40	15.65	41,094	+0.08(+0.52%)
Jan 03, 2006	15.71	15.71	15.21	15.57	33,891	+0.08(+0.53%)
Dec 30, 2005	15.88	15.88	15.49	15.49	26,558	-0.43(-2.69%)
Dec 29, 2005	16.04	16.23	15.92	15.92	9,807	-0.25(-1.55%)
Dec 28, 2005	16.10	16.34	16.03	16.17	11,973	-0.07(-0.40%)
Dec 27, 2005	16.34	16.34	16.11	16.23	9,210	-0.11(-0.66%)
Dec 23, 2005	16.34	16.34	16.20	16.34	11,547	+0.05(+0.33%)
Dec 22, 2005	16.26	16.29	16.01	16.29	45,494	+0.03(+0.20%)
Dec 21, 2005	16.28	16.29	16.15	16.25	22,594	+0.04(+0.27%)
Dec 20, 2005	16.02	16.26	15.89	16.21	34,037	+0.04(+0.23%)
Dec 19, 2005	16.13	16.26	15.94	16.17	19,995	-0.11(-0.70%)
Dec 16, 2005	16.00	16.29	16.00	16.29	113,565	+0.21(+1.32%)
Dec 15, 2005	16.09	16.19	15.74	16.07	42,797	-0.16(-1.00%)
Dec 14, 2005	16.27	16.30	16.15	16.24	21,340	+0.02(+0.10%)
Dec 13, 2005	16.11	16.29	16.11	16.22	13,866	-0.07(-0.40%)
Dec 12, 2005	16.11	16.29	16.10	16.29	32,399	+0.06(+0.37%)
Dec 09, 2005	16.01	16.23	15.90	16.23	20,341	+0.32(+2.01%)
Dec 08, 2005	15.97	16.09	15.83	15.91	53,238	-0.20(-1.25%)
Dec 07, 2005	16.19	16.28	16.01	16.11	30,010	-0.05(-0.30%)
Dec 06, 2005	16.18	16.29	15.85	16.16	37,953	+0.11(+0.71%)
Dec 05, 2005	16.05	16.16	15.77	16.04	25,007	-0.12(-0.77%)
Dec 02, 2005	15.78	16.17	15.75	16.17	11,930	+0.16(+1.02%)
Dec 01, 2005	15.89	16.24	15.79	16.00	39,635	+0.25(+1.58%)
Nov 30, 2005	15.93	15.96	15.22	15.75	50,580	+0.18(+1.19%)
Nov 29, 2005	15.50	15.81	15.28	15.57	23,213	+0.25(+1.63%)
Nov 28, 2005	15.55	15.84	15.29	15.32	88,616	-0.35(-2.25%)
Nov 25, 2005	15.75	15.75	15.66	15.67	5,710	-0.17(-1.10%)
Nov 23, 2005	15.85	15.86	15.82	15.85	5,194	-0.02(-0.14%)
Nov 22, 2005	15.75	15.88	15.74	15.87	18,960	-0.01(-0.07%)
Nov 21, 2005	16.05	16.05	15.73	15.88	23,487	-0.07(-0.44%)
Nov 18, 2005	16.26	16.26	15.87	15.95	31,292	-0.05(-0.31%)
Nov 17, 2005	15.85	16.12	15.67	16.00	25,624	+0.15(+0.96%)
Nov 16, 2005	16.01	16.01	15.56	15.85	13,914	-0.05(-0.31%)
Nov 15, 2005	16.07	16.07	15.75	15.90	17,512	-0.14(-0.85%)
Nov 14, 2005	16.07	16.15	15.82	16.03	28,037	-0.25(-1.53%)
Nov 11, 2005	16.15	16.29	16.07	16.28	8,690	-0.01(-0.03%)
Nov 10, 2005	16.20	16.30	15.92	16.29	12,496	+0.12(+0.74%)
Nov 09, 2005	15.74	16.17	15.54	16.17	32,906	+0.39(+2.48%)
Nov 08, 2005	15.69	15.98	15.53	15.78	24,044	-0.11(-0.72%)
Nov 07, 2005	15.97	16.00	15.61	15.89	30,931	+0.11(+0.72%)
Nov 04, 2005	15.99	15.99	15.61	15.78	9,250	-0.05(-0.31%)
Nov 03, 2005	15.82	16.09	15.76	15.82	15,871	+0.01(+0.03%)
Nov 02, 2005	15.68	15.82	15.34	15.82	17,609	+0.26(+1.64%)