Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.94	14.99	14.76	14.99	41,841	+0.05(+0.33%)
May 30, 2007	14.59	15.06	14.50	14.94	68,919	+0.20(+1.33%)
May 29, 2007	14.22	14.79	14.14	14.74	55,239	+0.43(+3.03%)
May 25, 2007	14.17	14.35	14.17	14.31	32,211	+0.01(+0.08%)
May 24, 2007	14.51	14.68	14.24	14.30	29,511	-0.25(-1.72%)
May 23, 2007	14.52	14.71	14.34	14.55	29,524	+0.09(+0.60%)
May 22, 2007	14.20	14.47	14.20	14.46	25,414	+0.23(+1.64%)
May 21, 2007	14.04	14.30	14.04	14.23	25,604	+0.14(+1.00%)
May 18, 2007	14.11	14.12	13.91	14.09	85,579	-0.02(-0.12%)
May 17, 2007	14.30	14.52	13.96	14.10	30,625	-0.21(-1.44%)
May 16, 2007	13.92	14.42	13.76	14.31	197,774	+0.46(+3.29%)
May 15, 2007	14.17	14.52	13.85	13.85	45,443	-0.36(-2.52%)
May 14, 2007	14.40	14.51	14.19	14.21	37,625	-0.26(-1.80%)
May 11, 2007	14.26	14.54	14.17	14.47	23,152	+0.35(+2.46%)
May 10, 2007	14.31	14.54	13.94	14.13	67,803	-0.31(-2.14%)
May 09, 2007	14.36	14.61	14.21	14.44	28,253	-0.05(-0.37%)
May 08, 2007	14.25	14.49	14.04	14.49	30,375	+0.10(+0.72%)
May 07, 2007	14.24	14.49	14.20	14.39	28,984	+0.17(+1.18%)
May 04, 2007	14.25	14.25	14.06	14.22	23,110	+0.11(+0.81%)
May 03, 2007	14.31	14.46	14.07	14.10	19,844	-0.15(-1.07%)
May 02, 2007	13.94	14.44	13.92	14.26	36,934	+0.27(+1.90%)
May 01, 2007	13.63	14.04	13.63	13.99	45,870	+0.39(+2.87%)
Apr 30, 2007	14.47	14.47	13.59	13.60	49,425	-0.79(-5.51%)
Apr 27, 2007	14.39	14.49	14.37	14.39	18,197	-0.07(-0.49%)
Apr 26, 2007	13.91	14.70	13.91	14.46	56,338	+0.43(+3.10%)
Apr 25, 2007	14.01	14.30	13.93	14.03	17,480	+0.12(+0.86%)
Apr 24, 2007	14.07	14.14	13.85	13.91	30,642	-0.19(-1.35%)
Apr 23, 2007	14.47	14.47	14.06	14.10	18,217	-0.46(-3.13%)
Apr 20, 2007	14.54	14.60	14.41	14.55	24,517	+0.24(+1.71%)
Apr 19, 2007	14.37	14.76	14.14	14.31	27,182	-0.09(-0.64%)
Apr 18, 2007	14.50	14.91	14.40	14.40	61,133	-0.22(-1.52%)
Apr 17, 2007	14.55	14.71	14.50	14.63	43,518	+0.04(+0.26%)
Apr 16, 2007	14.08	14.61	14.08	14.59	26,801	+0.53(+3.79%)
Apr 13, 2007	13.93	14.06	13.78	14.06	44,280	+0.10(+0.74%)
Apr 12, 2007	13.87	13.97	13.77	13.95	14,194	+0.02(+0.16%)
Apr 11, 2007	14.33	14.33	13.75	13.93	57,090	-0.37(-2.62%)
Apr 10, 2007	14.09	14.35	14.09	14.30	17,720	+0.26(+1.86%)
Apr 09, 2007	14.53	14.53	14.04	14.04	146,189	-0.44(-3.04%)
Apr 05, 2007	14.53	14.65	14.48	14.48	16,187	-0.12(-0.82%)
Apr 04, 2007	14.61	14.70	14.48	14.60	20,026	-0.04(-0.30%)
Apr 03, 2007	14.46	14.70	14.42	14.65	64,224	+0.28(+1.93%)
Apr 02, 2007	14.28	14.58	14.25	14.37	23,920	+0.03(+0.23%)
Mar 30, 2007	14.25	14.39	14.14	14.34	46,951	+0.11(+0.80%)
Mar 29, 2007	14.45	14.45	14.01	14.22	25,282	-0.13(-0.91%)
Mar 28, 2007	14.49	14.60	14.21	14.35	129,252	-0.18(-1.23%)
Mar 27, 2007	14.99	14.99	14.53	14.53	21,717	-0.53(-3.50%)
Mar 26, 2007	14.99	15.07	14.79	15.06	14,441	+0.10(+0.65%)
Mar 23, 2007	15.09	15.09	14.80	14.96	19,842	-0.17(-1.11%)
Mar 22, 2007	14.91	15.16	14.86	15.13	29,557	+0.31(+2.13%)
Mar 21, 2007	14.41	14.98	14.38	14.82	21,605	+0.36(+2.48%)
Mar 20, 2007	14.28	14.46	14.18	14.46	15,266	+0.18(+1.26%)
Mar 19, 2007	14.36	14.48	14.11	14.28	22,340	+0.08(+0.54%)
Mar 16, 2007	14.27	14.39	14.09	14.20	145,865	-0.10(-0.72%)
Mar 15, 2007	14.04	14.30	14.04	14.30	25,060	+0.29(+2.05%)
Mar 14, 2007	13.84	14.02	13.73	14.02	43,647	+0.16(+1.18%)
Mar 13, 2007	14.42	14.29	13.85	13.85	67,111	-0.56(-3.92%)
Mar 12, 2007	14.51	14.55	14.40	14.42	18,681	-0.03(-0.23%)
Mar 09, 2007	14.56	14.56	14.38	14.45	14,559	+0.03(+0.23%)
Mar 08, 2007	14.57	14.67	14.41	14.42	33,849	-0.07(-0.45%)
Mar 07, 2007	14.78	14.82	14.28	14.48	35,229	-0.35(-2.34%)
Mar 06, 2007	14.41	14.94	14.27	14.83	28,282	+0.58(+4.08%)
Mar 05, 2007	14.66	14.78	14.22	14.25	75,706	-0.44(-2.99%)
Mar 02, 2007	14.74	14.89	14.53	14.69	44,210	-0.07(-0.44%)
Mar 01, 2007	15.06	15.17	14.66	14.76	30,244	-0.31(-2.05%)
Feb 28, 2007	15.23	15.37	15.06	15.06	61,074	-0.16(-1.07%)
Feb 27, 2007	15.23	15.42	15.22	15.23	86,708	-0.20(-1.30%)
Feb 26, 2007	15.55	15.74	15.27	15.43	109,277	-0.16(-1.01%)
Feb 23, 2007	15.61	15.61	15.43	15.59	26,179	-0.11(-0.69%)
Feb 22, 2007	15.56	15.71	15.51	15.69	31,900	+0.12(+0.77%)
Feb 21, 2007	15.55	15.62	15.51	15.58	33,523	-0.08(-0.52%)
Feb 20, 2007	15.53	15.81	15.53	15.66	170,128	+0.05(+0.35%)
Feb 16, 2007	15.55	15.61	15.51	15.60	15,408	+0.06(+0.38%)
Feb 15, 2007	15.71	15.71	15.51	15.54	19,015	-0.01(-0.07%)
Feb 14, 2007	15.86	15.88	15.54	15.55	26,127	-0.33(-2.05%)
Feb 13, 2007	15.85	15.89	15.77	15.88	5,824	+0.08(+0.52%)
Feb 12, 2007	15.68	15.80	15.52	15.80	20,389	+0.17(+1.11%)
Feb 09, 2007	15.78	15.84	15.54	15.62	21,795	-0.19(-1.20%)
Feb 08, 2007	15.78	15.87	15.72	15.81	15,434	+0.04(+0.24%)
Feb 07, 2007	15.73	15.80	15.68	15.78	52,857	+0.10(+0.66%)
Feb 06, 2007	15.70	15.70	15.53	15.67	10,724	+0.09(+0.56%)
Feb 05, 2007	15.63	15.68	15.48	15.59	26,374	-0.10(-0.62%)
Feb 02, 2007	15.76	15.78	15.60	15.68	26,320	+0.03(+0.17%)
Feb 01, 2007	15.74	15.75	15.51	15.66	38,594	-0.09(-0.59%)
Jan 31, 2007	15.66	15.86	15.46	15.75	78,218	+0.03(+0.21%)
Jan 30, 2007	15.52	15.73	15.44	15.72	204,459	+0.24(+1.58%)
Jan 29, 2007	15.17	15.48	15.15	15.47	38,819	+0.23(+1.50%)
Jan 26, 2007	15.12	15.30	15.10	15.24	39,557	+0.12(+0.83%)
Jan 25, 2007	15.24	15.35	15.11	15.12	38,658	-0.32(-2.07%)
Jan 24, 2007	15.20	15.44	15.09	15.44	16,486	+0.18(+1.21%)
Jan 23, 2007	15.04	15.30	15.04	15.25	16,675	+0.24(+1.63%)
Jan 22, 2007	15.23	15.23	15.00	15.01	96,416	-0.40(-2.61%)
Jan 19, 2007	14.93	15.41	14.93	15.41	40,666	+0.50(+3.39%)
Jan 18, 2007	15.22	15.29	14.90	14.91	32,891	-0.31(-2.07%)
Jan 17, 2007	15.51	15.71	15.18	15.22	18,764	-0.31(-1.99%)
Jan 16, 2007	15.97	16.00	15.51	15.53	67,111	-0.36(-2.25%)
Jan 12, 2007	15.67	15.90	15.64	15.89	7,331	+0.18(+1.14%)
Jan 11, 2007	15.68	16.01	15.54	15.71	24,668	+0.07(+0.45%)
Jan 10, 2007	15.50	15.68	15.49	15.64	19,422	+0.11(+0.73%)
Jan 09, 2007	15.74	15.74	15.51	15.53	43,052	-0.18(-1.14%)
Jan 08, 2007	15.78	15.92	15.57	15.71	31,893	-0.04(-0.24%)
Jan 05, 2007	16.34	16.34	15.72	15.74	49,265	-0.71(-4.29%)
Jan 04, 2007	16.07	16.49	16.00	16.45	15,537	+0.31(+1.95%)
Jan 03, 2007	16.27	16.50	16.01	16.13	28,170	+0.01(+0.07%)
Dec 29, 2006	16.55	16.68	16.09	16.12	48,611	-0.36(-2.21%)
Dec 28, 2006	16.64	16.76	16.49	16.49	37,800	-0.15(-0.91%)
Dec 27, 2006	16.26	16.72	16.26	16.64	38,747	+0.31(+1.93%)
Dec 26, 2006	15.77	16.34	15.77	16.32	11,989	+0.42(+2.66%)
Dec 22, 2006	15.90	15.94	15.75	15.90	6,373	+0.04(+0.27%)
Dec 21, 2006	15.83	15.94	15.67	15.86	7,342	+0.15(+0.93%)
Dec 20, 2006	15.82	15.98	15.71	15.71	11,494	-0.15(-0.96%)
Dec 19, 2006	15.58	15.98	15.55	15.86	22,006	+0.37(+2.38%)
Dec 18, 2006	16.02	16.05	15.49	15.49	26,280	-0.64(-3.94%)
Dec 15, 2006	16.28	16.28	15.98	16.13	68,028	-0.16(-1.00%)
Dec 14, 2006	16.17	16.42	16.11	16.29	27,214	+0.19(+1.18%)
Dec 13, 2006	16.01	16.28	15.84	16.10	51,265	+0.09(+0.54%)
Dec 12, 2006	16.23	16.26	15.91	16.01	25,806	-0.17(-1.07%)
Dec 11, 2006	16.03	16.29	15.94	16.19	41,276	+0.20(+1.26%)
Dec 08, 2006	15.92	16.19	15.89	15.99	19,061	+0.05(+0.34%)
Dec 07, 2006	16.06	16.26	15.88	15.93	55,067	-0.16(-0.98%)
Dec 06, 2006	15.84	16.19	15.84	16.09	36,325	+0.20(+1.23%)
Dec 05, 2006	15.99	16.29	15.84	15.90	55,974	+0.02(+0.14%)
Dec 04, 2006	15.54	15.96	15.44	15.87	72,412	+0.41(+2.63%)
Dec 01, 2006	15.44	15.64	15.43	15.47	133,708	+0.02(+0.15%)
Nov 30, 2006	15.61	16.11	15.44	15.44	144,784	-0.26(-1.63%)
Nov 29, 2006	15.74	15.86	15.58	15.70	51,868	+0.08(+0.52%)
Nov 28, 2006	15.78	15.85	15.57	15.62	101,308	-0.18(-1.17%)
Nov 27, 2006	16.50	16.57	15.79	15.80	87,977	-0.89(-5.33%)
Nov 24, 2006	16.36	16.69	16.36	16.69	7,150	+0.20(+1.22%)
Nov 22, 2006	16.69	16.69	16.48	16.49	12,446	-0.26(-1.52%)
Nov 21, 2006	16.64	16.80	16.56	16.75	23,845	-0.05(-0.29%)
Nov 20, 2006	16.77	16.83	16.65	16.80	27,087	-0.08(-0.48%)
Nov 17, 2006	16.89	16.90	16.78	16.88	51,321	-0.04(-0.26%)
Nov 16, 2006	16.80	16.96	16.74	16.92	64,360	+0.16(+0.94%)
Nov 15, 2006	16.17	16.88	16.17	16.76	67,258	+0.48(+2.97%)
Nov 14, 2006	16.05	16.30	16.05	16.28	50,051	+0.22(+1.35%)
Nov 13, 2006	16.09	16.15	15.96	16.06	62,726	-0.01(-0.03%)
Nov 10, 2006	15.67	16.15	15.67	16.07	51,398	+0.41(+2.60%)
Nov 09, 2006	16.28	16.28	15.63	15.66	18,317	-0.53(-3.25%)
Nov 08, 2006	15.71	16.29	15.71	16.19	75,346	+0.49(+3.15%)
Nov 07, 2006	15.79	16.09	15.69	15.69	23,504	-0.13(-0.82%)
Nov 06, 2006	15.46	15.86	15.42	15.82	121,681	+0.27(+1.71%)
Nov 03, 2006	15.53	15.74	15.42	15.56	23,974	+0.11(+0.74%)
Nov 02, 2006	15.72	15.95	15.40	15.44	42,567	-0.17(-1.11%)
Nov 01, 2006	16.04	16.04	15.60	15.62	36,678	-0.33(-2.08%)
Oct 31, 2006	16.15	16.23	15.75	15.95	34,385	-0.28(-1.74%)
Oct 30, 2006	16.32	16.32	16.16	16.23	28,393	-0.08(-0.50%)
Oct 27, 2006	16.68	16.68	16.31	16.31	17,381	-0.35(-2.12%)
Oct 26, 2006	16.72	16.76	16.46	16.67	44,507	+0.07(+0.43%)
Oct 25, 2006	16.83	16.96	16.39	16.60	23,541	-0.26(-1.55%)
Oct 24, 2006	16.75	16.89	16.66	16.86	64,618	-0.02(-0.10%)
Oct 23, 2006	16.73	16.87	16.69	16.87	17,930	+0.01(+0.03%)
Oct 20, 2006	16.86	16.89	16.73	16.87	22,986	+0.04(+0.23%)
Oct 19, 2006	16.58	16.84	16.58	16.83	37,443	+0.05(+0.29%)
Oct 18, 2006	16.82	16.84	16.54	16.78	23,865	+0.08(+0.45%)
Oct 17, 2006	16.66	16.83	16.56	16.70	26,740	-0.12(-0.74%)
Oct 16, 2006	16.69	16.83	16.60	16.83	26,805	+0.12(+0.75%)
Oct 13, 2006	16.37	16.77	16.37	16.70	17,447	+0.18(+1.08%)
Oct 12, 2006	16.46	16.62	16.38	16.53	50,015	+0.16(+0.96%)
Oct 11, 2006	16.47	16.47	16.08	16.37	25,910	-0.11(-0.66%)
Oct 10, 2006	16.32	16.48	16.18	16.48	28,319	+0.11(+0.66%)
Oct 09, 2006	16.08	16.37	16.02	16.37	5,796	+0.11(+0.70%)
Oct 06, 2006	16.20	16.31	16.09	16.25	31,158	-0.07(-0.43%)
Oct 05, 2006	16.01	16.32	16.01	16.32	21,321	+0.10(+0.60%)
Oct 04, 2006	15.77	16.24	15.77	16.23	22,570	+0.47(+3.00%)
Oct 03, 2006	15.60	16.03	15.60	15.75	26,794	+0.12(+0.80%)
Oct 02, 2006	15.90	16.12	15.63	15.63	20,297	-0.24(-1.51%)
Sep 29, 2006	16.23	16.26	15.85	15.87	22,189	-0.23(-1.45%)
Sep 28, 2006	16.22	16.25	16.06	16.10	28,662	-0.12(-0.77%)
Sep 27, 2006	16.12	16.26	16.09	16.23	19,851	+0.11(+0.67%)
Sep 26, 2006	16.23	16.28	16.05	16.12	14,679	-0.05(-0.34%)
Sep 25, 2006	15.66	16.23	15.66	16.17	19,068	+0.42(+2.65%)
Sep 22, 2006	15.97	16.10	15.65	15.75	26,558	-0.33(-2.06%)
Sep 21, 2006	16.19	16.29	16.06	16.09	22,631	-0.03(-0.20%)
Sep 20, 2006	15.91	16.13	15.82	16.12	31,896	+0.25(+1.57%)
Sep 19, 2006	15.69	15.87	15.61	15.87	20,168	+0.16(+1.00%)
Sep 18, 2006	15.68	15.75	15.58	15.71	9,598	-0.09(-0.55%)
Sep 15, 2006	15.97	15.98	15.59	15.80	96,559	-0.05(-0.34%)
Sep 14, 2006	15.93	16.05	15.78	15.85	17,154	-0.20(-1.25%)
Sep 13, 2006	15.92	16.10	15.61	16.05	25,351	+0.21(+1.30%)
Sep 12, 2006	15.72	16.03	15.54	15.85	51,523	+0.22(+1.39%)
Sep 11, 2006	15.48	15.79	15.48	15.63	8,617	-0.03(-0.21%)
Sep 08, 2006	15.81	15.81	15.56	15.66	19,175	-0.04(-0.24%)
Sep 07, 2006	15.88	16.10	15.69	15.70	30,025	-0.20(-1.23%)
Sep 06, 2006	16.22	16.31	15.90	15.90	21,118	-0.47(-2.89%)
Sep 05, 2006	16.31	16.56	16.29	16.37	9,978	+0.07(+0.40%)
Sep 01, 2006	16.44	16.56	16.30	16.30	10,993	-0.11(-0.69%)
Aug 31, 2006	16.37	16.53	16.06	16.42	34,998	+0.16(+0.97%)
Aug 30, 2006	16.04	16.44	16.04	16.26	29,660	+0.16(+1.01%)
Aug 29, 2006	15.63	16.10	15.52	16.10	25,652	+0.57(+3.67%)
Aug 28, 2006	15.74	15.85	15.49	15.53	32,550	-0.10(-0.66%)
Aug 25, 2006	15.69	15.82	15.54	15.63	20,702	-0.17(-1.07%)
Aug 24, 2006	15.83	15.90	15.61	15.80	11,171	+0.10(+0.62%)
Aug 23, 2006	15.96	16.18	15.70	15.70	12,081	-0.34(-2.13%)
Aug 22, 2006	16.06	16.26	16.00	16.04	10,879	-0.12(-0.77%)
Aug 21, 2006	16.13	16.19	16.01	16.17	46,870	-0.11(-0.70%)
Aug 18, 2006	16.44	16.44	16.18	16.28	17,204	-0.05(-0.33%)
Aug 17, 2006	16.53	16.64	16.34	16.34	12,927	-0.30(-1.80%)
Aug 16, 2006	16.42	16.67	16.26	16.63	28,851	+0.21(+1.29%)
Aug 15, 2006	16.39	16.42	16.24	16.42	64,950	+0.12(+0.73%)
Aug 14, 2006	16.28	16.38	16.23	16.30	29,841	+0.10(+0.60%)
Aug 11, 2006	16.18	16.26	16.11	16.20	17,084	-0.08(-0.50%)
Aug 10, 2006	15.90	16.38	15.88	16.29	26,713	+0.24(+1.49%)
Aug 09, 2006	16.19	16.32	15.96	16.05	29,922	+0.06(+0.37%)
Aug 08, 2006	16.16	16.38	15.99	15.99	32,959	-0.28(-1.70%)
Aug 07, 2006	16.20	16.29	16.07	16.26	31,519	-0.06(-0.37%)
Aug 04, 2006	16.38	16.39	16.20	16.32	39,705	+0.04(+0.23%)
Aug 03, 2006	16.09	16.30	16.09	16.29	41,563	+0.00(+0.00%)
Aug 02, 2006	16.15	16.29	16.06	16.29	30,590	+0.32(+2.01%)
Aug 01, 2006	16.12	16.23	15.87	15.97	17,086	-0.31(-1.93%)
Jul 31, 2006	15.96	16.29	15.74	16.28	31,115	-0.01(-0.03%)
Jul 28, 2006	15.91	16.30	15.91	16.29	26,090	+0.54(+3.45%)
Jul 27, 2006	16.29	16.29	15.73	15.74	17,499	-0.40(-2.46%)
Jul 26, 2006	16.06	16.30	16.04	16.14	27,028	-0.10(-0.60%)
Jul 25, 2006	16.04	16.30	16.00	16.24	41,162	+0.17(+1.08%)
Jul 24, 2006	15.21	16.15	15.38	16.06	81,517	+0.85(+5.60%)
Jul 21, 2006	15.47	15.47	15.08	15.21	41,469	-0.36(-2.30%)
Jul 20, 2006	16.18	16.33	15.55	15.57	30,531	-0.85(-5.16%)
Jul 19, 2006	16.15	16.48	15.90	16.42	49,974	+0.33(+2.06%)
Jul 18, 2006	15.46	16.15	15.45	16.09	55,003	+0.66(+4.29%)
Jul 17, 2006	14.93	15.56	14.92	15.42	131,372	+0.50(+3.38%)
Jul 14, 2006	14.93	14.98	14.79	14.92	29,491	-0.04(-0.25%)
Jul 13, 2006	15.37	15.41	14.90	14.96	34,186	-0.33(-2.17%)
Jul 12, 2006	15.72	15.79	15.29	15.29	22,334	-0.47(-2.96%)
Jul 11, 2006	15.75	15.84	15.61	15.75	57,235	-0.14(-0.85%)
Jul 10, 2006	15.84	15.94	15.79	15.89	24,779	+0.12(+0.76%)
Jul 07, 2006	16.06	16.26	15.77	15.77	22,640	-0.37(-2.32%)
Jul 06, 2006	16.01	16.24	16.01	16.15	16,626	-0.01(-0.07%)
Jul 05, 2006	16.29	16.35	15.83	16.16	36,155	-0.39(-2.36%)
Jul 03, 2006	16.46	16.60	15.92	16.55	32,543	+0.35(+2.15%)
Jun 30, 2006	16.69	16.77	16.20	16.20	202,460	-0.47(-2.83%)
Jun 29, 2006	15.94	16.70	15.47	16.67	69,076	+0.88(+5.57%)
Jun 28, 2006	15.76	15.96	15.49	15.79	24,241	+0.16(+1.01%)
Jun 27, 2006	15.69	15.82	15.59	15.63	37,019	-0.10(-0.62%)
Jun 26, 2006	15.31	15.76	15.25	15.73	27,262	+0.50(+3.32%)
Jun 23, 2006	15.40	15.40	15.11	15.23	15,124	-0.14(-0.92%)
Jun 22, 2006	15.34	15.47	15.22	15.37	33,449	-0.09(-0.60%)
Jun 21, 2006	15.34	15.55	15.28	15.46	12,028	+0.18(+1.17%)
Jun 20, 2006	15.40	15.50	15.25	15.28	14,642	-0.12(-0.78%)
Jun 19, 2006	15.90	15.99	15.39	15.40	18,186	-0.46(-2.88%)
Jun 16, 2006	16.12	16.12	15.72	15.86	215,658	-0.35(-2.14%)
Jun 15, 2006	15.81	16.22	15.66	16.20	25,851	+0.56(+3.57%)
Jun 14, 2006	15.45	15.65	15.45	15.65	29,761	+0.04(+0.28%)
Jun 13, 2006	15.69	15.87	15.47	15.60	22,940	+0.05(+0.31%)
Jun 12, 2006	15.54	15.74	15.49	15.55	18,958	-0.49(-3.08%)
Jun 09, 2006	15.98	16.18	15.97	16.05	25,654	+0.23(+1.48%)
Jun 08, 2006	15.74	15.99	15.24	15.81	33,700	+0.06(+0.38%)
Jun 07, 2006	15.47	16.05	15.47	15.75	53,741	+0.35(+2.26%)
Jun 06, 2006	15.37	15.46	15.13	15.41	64,974	+0.14(+0.89%)
Jun 05, 2006	16.07	16.07	15.23	15.27	73,528	-0.97(-5.98%)
Jun 02, 2006	16.10	16.24	16.01	16.24	33,370	+0.22(+1.36%)