Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.81	14.12	13.81	14.12	70,418	+0.09(+0.63%)
Jul 30, 2003	13.69	14.04	13.69	14.03	66,601	+0.30(+2.17%)
Jul 29, 2003	13.74	13.75	13.65	13.73	16,221	+0.07(+0.50%)
Jul 28, 2003	13.62	13.75	13.62	13.67	18,701	-0.01(-0.08%)
Jul 25, 2003	13.75	13.75	13.63	13.68	30,533	+0.05(+0.38%)
Jul 24, 2003	13.65	13.75	13.62	13.62	35,686	-0.13(-0.91%)
Jul 23, 2003	13.57	13.75	13.49	13.75	18,701	+0.10(+0.73%)
Jul 22, 2003	13.10	13.65	12.95	13.65	40,266	+0.59(+4.53%)
Jul 21, 2003	13.21	13.29	12.97	13.06	21,564	-0.23(-1.73%)
Jul 18, 2003	13.36	13.36	13.23	13.29	33,014	+0.08(+0.63%)
Jul 17, 2003	13.56	13.65	13.21	13.21	17,175	-0.43(-3.19%)
Jul 16, 2003	13.59	13.65	13.56	13.64	20,228	-0.01(-0.08%)
Jul 15, 2003	13.62	13.75	13.58	13.65	22,900	+0.03(+0.19%)
Jul 14, 2003	13.49	13.63	13.38	13.62	34,922	+0.13(+0.97%)
Jul 11, 2003	13.36	13.49	13.13	13.49	12,022	+0.26(+1.98%)
Jul 10, 2003	13.49	13.49	13.23	13.23	36,640	-0.26(-1.94%)
Jul 09, 2003	13.49	13.49	13.43	13.49	25,571	+0.05(+0.39%)
Jul 08, 2003	13.44	13.45	13.44	13.44	30,342	+0.00(+0.00%)
Jul 07, 2003	13.38	13.46	13.38	13.44	26,335	+0.18(+1.38%)
Jul 03, 2003	13.36	13.44	13.26	13.26	7,633	-0.13(-0.94%)
Jul 02, 2003	13.23	13.44	13.23	13.38	17,556	-0.03(-0.23%)
Jul 01, 2003	13.41	13.44	13.16	13.41	19,274	+0.05(+0.39%)
Jun 30, 2003	13.10	13.44	13.13	13.36	41,228	+0.24(+1.80%)
Jun 27, 2003	13.36	13.32	13.05	13.13	11,259	-0.23(-1.73%)
Jun 26, 2003	13.31	13.36	12.88	13.36	23,281	+0.20(+1.55%)
Jun 25, 2003	13.26	13.47	12.95	13.15	26,335	-0.21(-1.57%)
Jun 24, 2003	13.39	13.39	13.23	13.36	12,404	+0.21(+1.59%)
Jun 23, 2003	13.49	13.49	12.94	13.15	26,144	-0.24(-1.80%)
Jun 20, 2003	13.36	13.67	13.17	13.39	21,373	+0.16(+1.23%)
Jun 19, 2003	13.37	13.41	13.15	13.23	18,511	-0.25(-1.83%)
Jun 18, 2003	13.68	13.68	13.37	13.48	42,937	-0.20(-1.46%)
Jun 17, 2003	13.49	13.75	13.35	13.68	46,754	+0.21(+1.56%)
Jun 16, 2003	13.23	13.47	13.21	13.47	41,220	+0.42(+3.21%)
Jun 13, 2003	13.10	13.10	12.86	13.05	23,472	+0.07(+0.52%)
Jun 12, 2003	12.86	13.06	12.86	12.98	10,114	+0.01(+0.08%)
Jun 11, 2003	12.91	13.14	12.86	12.97	14,694	-0.13(-1.00%)
Jun 10, 2003	13.37	13.37	12.88	13.10	57,441	-0.16(-1.19%)
Jun 09, 2003	13.35	13.35	13.20	13.26	8,205	+0.03(+0.20%)
Jun 06, 2003	13.28	13.52	13.23	13.23	16,030	-0.13(-0.98%)
Jun 05, 2003	13.28	13.36	13.28	13.36	8,778	+0.03(+0.20%)
Jun 04, 2003	13.41	13.49	13.26	13.34	29,197	+0.08(+0.57%)
Jun 03, 2003	13.15	13.36	13.15	13.26	4,961	+0.04(+0.34%)
Jun 02, 2003	13.33	13.49	13.10	13.22	27,098	-0.06(-0.43%)
May 30, 2003	12.93	13.27	12.88	13.27	65,838	+0.34(+2.63%)
May 29, 2003	12.93	12.94	12.71	12.93	32,823	-0.01(-0.04%)
May 28, 2003	12.84	12.94	12.84	12.94	20,419	+0.10(+0.78%)
May 27, 2003	12.60	12.88	12.60	12.84	35,113	+0.24(+1.87%)
May 23, 2003	12.61	12.81	12.60	12.60	25,190	-0.08(-0.66%)
May 22, 2003	12.71	12.81	12.65	12.69	46,372	-0.03(-0.21%)
May 21, 2003	12.81	12.81	12.71	12.71	14,885	-0.09(-0.74%)
May 20, 2003	12.72	12.84	12.70	12.81	29,961	+0.10(+0.78%)
May 19, 2003	12.84	12.89	12.62	12.71	30,915	-0.13(-1.02%)
May 16, 2003	12.73	12.90	12.72	12.84	29,961	-0.05(-0.41%)
May 15, 2003	12.63	12.90	12.63	12.89	39,884	+0.24(+1.91%)
May 14, 2003	12.73	12.73	12.63	12.65	26,526	-0.08(-0.66%)
May 13, 2003	12.71	12.73	12.63	12.73	51,143	+0.05(+0.37%)
May 12, 2003	12.68	12.69	12.60	12.69	23,663	+0.04(+0.29%)
May 09, 2003	12.65	12.68	12.61	12.65	7,633	+0.08(+0.63%)
May 08, 2003	12.71	12.73	12.54	12.57	18,320	-0.03(-0.25%)
May 07, 2003	12.60	12.63	12.59	12.60	39,121	+0.00(+0.00%)
May 06, 2003	12.42	12.60	12.42	12.60	35,877	+0.21(+1.73%)
May 05, 2003	12.45	12.47	12.32	12.39	25,381	-0.16(-1.29%)
May 02, 2003	12.47	12.60	12.39	12.55	48,853	+0.15(+1.18%)
May 01, 2003	12.13	12.42	12.08	12.40	72,326	+0.32(+2.69%)
Apr 30, 2003	12.09	12.13	12.01	12.08	52,288	+0.00(+0.00%)
Apr 29, 2003	12.10	12.11	12.08	12.08	49,235	-0.03(-0.22%)
Apr 28, 2003	12.03	12.15	12.03	12.10	39,502	+0.00(+0.00%)
Apr 25, 2003	12.13	12.13	11.99	12.10	26,907	-0.08(-0.69%)
Apr 24, 2003	12.19	12.26	12.13	12.19	75,189	-0.01(-0.04%)
Apr 23, 2003	12.35	12.55	12.19	12.19	84,349	-0.12(-0.98%)
Apr 22, 2003	12.15	12.37	12.10	12.31	60,876	+0.16(+1.29%)
Apr 21, 2003	12.01	12.16	12.01	12.16	36,640	+0.15(+1.27%)
Apr 17, 2003	11.66	12.10	11.61	12.01	40,266	+0.37(+3.20%)
Apr 16, 2003	11.61	11.66	11.61	11.63	23,281	+0.02(+0.18%)
Apr 15, 2003	11.79	11.87	11.61	11.61	52,861	-0.21(-1.82%)
Apr 14, 2003	11.87	11.90	11.79	11.83	17,175	-0.04(-0.35%)
Apr 11, 2003	11.98	12.03	11.87	11.87	18,892	-0.07(-0.61%)
Apr 10, 2003	11.97	11.97	11.92	11.94	5,915	-0.03(-0.26%)
Apr 09, 2003	12.05	12.05	11.82	11.97	19,274	-0.04(-0.37%)
Apr 08, 2003	12.02	12.05	11.99	12.02	18,892	+0.10(+0.85%)
Apr 07, 2003	12.05	12.21	11.90	11.92	39,884	-0.01(-0.09%)
Apr 04, 2003	12.05	12.05	11.92	11.93	5,725	+0.01(+0.04%)
Apr 03, 2003	12.18	12.18	11.92	11.92	41,029	-0.21(-1.73%)
Apr 02, 2003	12.23	12.29	12.08	12.13	25,571	-0.10(-0.86%)
Apr 01, 2003	12.26	12.28	12.18	12.24	28,052	+0.10(+0.82%)
Mar 31, 2003	12.32	12.32	12.14	12.14	29,579	-0.20(-1.61%)
Mar 28, 2003	12.21	12.37	12.21	12.34	40,838	+0.05(+0.43%)
Mar 27, 2003	11.94	12.37	11.90	12.28	51,474	+0.26(+2.13%)
Mar 26, 2003	11.83	12.18	11.83	12.03	25,820	+0.14(+1.15%)
Mar 25, 2003	11.79	11.89	11.67	11.89	18,320	+0.20(+1.70%)
Mar 24, 2003	11.63	11.74	11.45	11.69	27,289	-0.20(-1.72%)
Mar 21, 2003	11.79	11.98	11.61	11.90	34,732	+0.14(+1.16%)
Mar 20, 2003	11.53	11.76	11.53	11.76	10,877	+0.05(+0.45%)
Mar 19, 2003	11.71	11.71	11.53	11.71	22,709	+0.01(+0.04%)
Mar 18, 2003	11.65	11.76	11.53	11.70	27,480	+0.12(+1.04%)
Mar 17, 2003	11.28	11.63	11.24	11.58	145,275	+0.30(+2.65%)
Mar 14, 2003	11.37	11.37	11.27	11.28	74,807	-0.04(-0.32%)
Mar 13, 2003	11.14	11.40	10.93	11.32	342,167	+0.37(+3.35%)
Mar 12, 2003	11.00	11.00	10.90	10.95	384,437	+0.12(+1.12%)
Mar 11, 2003	12.52	12.64	10.70	10.83	1,051,311	-1.71(-13.67%)
Mar 10, 2003	12.64	12.81	12.50	12.55	24,999	-0.18(-1.40%)
Mar 07, 2003	12.52	12.84	12.50	12.72	30,151	+0.18(+1.46%)
Mar 06, 2003	12.58	12.60	12.50	12.54	62,784	-0.02(-0.17%)
Mar 05, 2003	12.50	12.56	12.39	12.56	25,953	+0.12(+0.93%)
Mar 04, 2003	12.47	12.58	12.45	12.45	80,914	-0.05(-0.42%)
Mar 03, 2003	12.52	12.68	12.47	12.50	81,105	-0.03(-0.21%)
Feb 28, 2003	12.58	12.63	12.52	12.52	70,609	-0.06(-0.46%)
Feb 27, 2003	12.65	12.65	12.52	12.58	226,139	-0.34(-2.60%)
Feb 26, 2003	12.61	12.94	12.61	12.92	9,923	+0.16(+1.23%)
Feb 25, 2003	12.61	12.93	12.58	12.76	19,846	+0.05(+0.37%)
Feb 24, 2003	12.72	12.82	12.71	12.71	7,251	-0.19(-1.46%)
Feb 21, 2003	12.71	12.90	12.65	12.90	28,816	+0.27(+2.11%)
Feb 20, 2003	12.73	12.82	12.58	12.63	6,679	+0.01(+0.04%)
Feb 19, 2003	12.58	12.63	12.58	12.63	15,648	-0.08(-0.62%)
Feb 18, 2003	12.58	12.71	12.58	12.71	23,472	+0.05(+0.41%)
Feb 14, 2003	12.70	12.71	12.65	12.66	6,488	-0.05(-0.41%)
Feb 13, 2003	12.58	12.76	12.58	12.71	14,121	+0.13(+1.04%)
Feb 12, 2003	12.84	12.84	12.56	12.58	16,984	-0.18(-1.44%)
Feb 11, 2003	12.75	12.92	12.58	12.76	46,372	-0.09(-0.69%)
Feb 10, 2003	12.56	13.10	12.51	12.85	22,900	+0.37(+2.98%)
Feb 07, 2003	12.58	12.58	12.45	12.48	31,869	-0.18(-1.45%)
Feb 06, 2003	12.88	12.88	12.58	12.66	7,251	-0.21(-1.67%)
Feb 05, 2003	12.92	12.92	12.84	12.88	8,969	+0.18(+1.40%)
Feb 04, 2003	12.71	12.71	12.58	12.70	27,098	-0.04(-0.33%)
Feb 03, 2003	12.58	12.86	12.58	12.74	18,129	-0.06(-0.49%)
Jan 31, 2003	12.62	12.80	12.52	12.80	38,739	+0.30(+2.43%)
Jan 30, 2003	12.64	12.64	12.50	12.50	27,098	-0.14(-1.12%)
Jan 29, 2003	12.65	12.73	12.50	12.64	19,846	-0.04(-0.32%)
Jan 28, 2003	12.57	12.68	12.50	12.68	25,381	+0.12(+0.96%)
Jan 27, 2003	12.46	12.60	12.46	12.56	26,907	+0.03(+0.25%)
Jan 24, 2003	12.64	12.64	12.52	12.53	66,219	-0.14(-1.12%)
Jan 23, 2003	12.95	12.95	12.55	12.67	278,428	-0.28(-2.19%)
Jan 22, 2003	13.27	13.27	12.89	12.95	75,761	-0.31(-2.37%)
Jan 21, 2003	13.35	13.61	13.26	13.27	16,602	-0.09(-0.71%)
Jan 17, 2003	13.59	13.63	13.24	13.36	34,350	-0.12(-0.89%)
Jan 16, 2003	13.65	13.65	13.48	13.48	19,465	-0.15(-1.08%)
Jan 15, 2003	13.58	13.66	13.49	13.63	35,113	-0.02(-0.15%)
Jan 14, 2003	13.57	13.65	13.46	13.65	13,358	+0.03(+0.19%)
Jan 13, 2003	13.54	13.83	13.50	13.62	53,433	+0.01(+0.04%)
Jan 10, 2003	13.62	13.70	13.62	13.62	30,724	-0.08(-0.61%)
Jan 09, 2003	13.56	13.89	13.54	13.70	77,288	+0.34(+2.51%)
Jan 08, 2003	13.62	13.62	13.37	13.37	17,747	-0.26(-1.88%)
Jan 07, 2003	13.62	13.73	13.57	13.62	67,555	+0.03(+0.23%)
Jan 06, 2003	13.52	13.73	13.41	13.59	89,501	+0.10(+0.74%)
Jan 03, 2003	13.52	13.52	13.31	13.49	9,923	+0.00(+0.00%)
Jan 02, 2003	13.52	13.52	13.23	13.49	26,144	+0.08(+0.59%)
Dec 31, 2002	13.36	13.52	13.31	13.41	137,973	-0.05(-0.39%)
Dec 30, 2002	12.96	13.52	12.73	13.47	167,362	+0.63(+4.90%)
Dec 27, 2002	12.63	12.84	12.63	12.84	45,227	+0.18(+1.45%)
Dec 26, 2002	12.77	12.79	12.63	12.65	215,262	-0.00(-0.00%)
Dec 24, 2002	12.71	12.71	12.63	12.66	19,274	-0.16(-1.22%)
Dec 23, 2002	12.81	12.81	12.65	12.81	20,419	+0.13(+1.03%)
Dec 20, 2002	12.81	12.81	12.65	12.68	144,844	-0.03(-0.21%)
Dec 19, 2002	12.74	12.74	12.65	12.71	54,578	-0.01(-0.04%)
Dec 18, 2002	12.71	12.75	12.71	12.71	267,932	+0.01(+0.04%)
Dec 17, 2002	12.79	12.94	12.65	12.71	1,066,960	-0.01(-0.04%)
Dec 16, 2002	12.78	12.83	12.61	12.71	53,433	-0.28(-2.18%)
Dec 13, 2002	13.23	13.23	13.00	13.00	10,877	-0.23(-1.74%)
Dec 12, 2002	13.23	13.23	13.12	13.23	6,488	-0.01(-0.04%)
Dec 11, 2002	13.22	13.23	13.09	13.23	2,862	+0.13(+1.00%)
Dec 10, 2002	13.21	13.26	13.10	13.10	11,831	-0.01(-0.04%)
Dec 09, 2002	13.23	13.52	13.11	13.11	9,923	-0.03(-0.24%)
Dec 06, 2002	12.97	13.14	12.97	13.14	5,915	+0.17(+1.29%)
Dec 05, 2002	13.07	13.36	12.97	12.97	6,679	-0.08(-0.64%)
Dec 04, 2002	13.13	13.15	13.02	13.05	8,969	-0.11(-0.84%)
Dec 03, 2002	13.33	13.55	13.11	13.16	10,114	-0.32(-2.37%)
Dec 02, 2002	13.57	13.65	13.14	13.48	5,343	-0.09(-0.66%)
Nov 29, 2002	13.25	13.57	13.10	13.57	5,915	+0.34(+2.57%)
Nov 27, 2002	12.39	13.23	12.39	13.23	26,144	+0.50(+3.91%)
Nov 26, 2002	12.45	12.73	12.31	12.73	21,755	+0.27(+2.19%)
Nov 25, 2002	13.36	13.36	12.45	12.46	48,853	-1.05(-7.76%)
Nov 22, 2002	13.61	13.61	13.41	13.51	6,870	-0.16(-1.15%)
Nov 21, 2002	14.23	14.23	13.62	13.67	39,693	-0.56(-3.91%)
Nov 20, 2002	14.03	14.23	14.02	14.22	6,106	+0.10(+0.71%)
Nov 19, 2002	14.20	14.25	14.12	14.12	3,244	-0.16(-1.10%)
Nov 18, 2002	14.67	14.93	14.19	14.28	31,869	-0.78(-5.15%)
Nov 15, 2002	15.06	15.07	14.95	15.05	3,244	+0.02(+0.14%)
Nov 14, 2002	14.91	15.03	14.61	15.03	46,754	+0.52(+3.57%)
Nov 13, 2002	14.54	15.09	14.52	14.52	34,922	-0.11(-0.75%)
Nov 12, 2002	14.37	14.63	14.32	14.63	8,015	+0.21(+1.49%)
Nov 11, 2002	14.74	14.74	14.41	14.41	8,969	-0.33(-2.24%)
Nov 08, 2002	14.81	14.81	14.74	14.74	1,908	-0.45(-2.93%)
Nov 07, 2002	15.62	15.62	15.19	15.19	2,480	-0.32(-2.09%)
Nov 06, 2002	15.20	15.51	14.93	15.51	34,732	+0.47(+3.10%)
Nov 05, 2002	15.07	15.14	14.83	15.04	21,373	-0.23(-1.51%)
Nov 04, 2002	15.66	15.67	15.08	15.27	27,289	-0.38(-2.44%)
Nov 01, 2002	15.23	15.72	15.20	15.66	24,808	+0.09(+0.57%)
Oct 31, 2002	15.14	15.72	15.14	15.57	16,602	+0.67(+4.50%)
Oct 30, 2002	14.64	15.15	14.64	14.90	12,976	+0.00(+0.00%)
Oct 29, 2002	14.68	14.90	14.64	14.90	9,350	+0.17(+1.17%)
Oct 28, 2002	15.16	15.16	14.68	14.72	16,602	-0.39(-2.56%)
Oct 25, 2002	15.04	15.11	14.79	15.11	13,549	-0.25(-1.61%)
Oct 24, 2002	15.64	15.64	15.04	15.36	17,484	-0.30(-1.94%)
Oct 23, 2002	15.45	15.67	15.34	15.66	6,870	+0.31(+2.01%)
Oct 22, 2002	15.46	15.46	15.35	15.35	3,244	-0.24(-1.51%)
Oct 21, 2002	15.58	15.68	15.48	15.59	5,534	+0.09(+0.61%)
Oct 18, 2002	15.20	15.52	14.96	15.49	37,212	+0.30(+1.97%)
Oct 17, 2002	15.06	15.20	14.93	15.20	18,511	+0.40(+2.69%)
Oct 16, 2002	14.98	14.99	14.67	14.80	16,221	-0.20(-1.33%)
Oct 15, 2002	13.57	15.00	13.57	15.00	28,816	+1.38(+10.12%)
Oct 14, 2002	13.25	13.62	13.25	13.62	14,503	+0.39(+2.93%)
Oct 11, 2002	12.58	13.23	12.58	13.23	44,846	+0.50(+3.91%)
Oct 10, 2002	12.60	12.74	12.59	12.73	7,251	+0.15(+1.17%)
Oct 09, 2002	11.98	12.99	11.98	12.59	24,236	-0.04(-0.33%)
Oct 08, 2002	12.99	12.99	12.00	12.63	22,709	+0.13(+1.05%)
Oct 07, 2002	13.36	13.36	12.27	12.50	72,899	-0.68(-5.17%)
Oct 04, 2002	13.34	13.34	13.18	13.18	13,167	-0.18(-1.33%)
Oct 03, 2002	13.26	13.47	13.21	13.36	13,549	+0.08(+0.63%)
Oct 02, 2002	13.38	13.75	13.27	13.27	13,740	-0.47(-3.43%)
Oct 01, 2002	13.36	13.76	13.29	13.74	11,831	+0.28(+2.06%)
Sep 30, 2002	13.56	14.02	13.41	13.47	12,274	-0.16(-1.15%)
Sep 27, 2002	13.88	14.11	13.62	13.62	12,595	-0.18(-1.29%)
Sep 26, 2002	12.86	13.91	12.71	13.80	14,503	+0.94(+7.33%)
Sep 25, 2002	12.63	12.94	12.58	12.86	4,198	+0.33(+2.64%)
Sep 24, 2002	13.16	13.21	12.35	12.53	30,342	-0.67(-5.04%)
Sep 23, 2002	13.89	13.89	13.19	13.19	16,602	-0.70(-5.02%)
Sep 20, 2002	13.89	14.63	13.64	13.89	103,241	-0.18(-1.30%)
Sep 19, 2002	14.52	14.52	14.07	14.07	13,740	-0.52(-3.55%)
Sep 18, 2002	14.67	14.68	14.52	14.59	5,152	-0.37(-2.45%)
Sep 17, 2002	14.68	14.98	14.65	14.96	21,564	+0.16(+1.10%)
Sep 16, 2002	14.89	14.89	14.75	14.80	5,725	-0.16(-1.09%)
Sep 13, 2002	14.80	14.98	14.78	14.96	8,205	+0.07(+0.49%)
Sep 12, 2002	15.20	15.20	14.85	14.89	7,060	-0.31(-2.07%)
Sep 11, 2002	15.22	15.43	15.14	15.20	16,602	+0.06(+0.42%)
Sep 10, 2002	15.08	15.18	14.72	15.14	10,341	-0.08(-0.52%)
Sep 09, 2002	14.75	15.22	14.75	15.22	6,870	+0.02(+0.14%)
Sep 06, 2002	14.96	15.20	14.82	15.20	10,305	+0.31(+2.11%)
Sep 05, 2002	15.01	15.16	14.88	14.88	5,725	-0.53(-3.47%)
Sep 04, 2002	14.80	15.42	14.23	15.42	19,907	+1.21(+8.48%)
Sep 03, 2002	14.50	14.80	14.21	14.21	12,595	-0.21(-1.45%)
Aug 30, 2002	14.96	14.96	14.42	14.42	9,579	-0.54(-3.61%)
Aug 29, 2002	15.48	15.48	14.93	14.96	11,450	-0.58(-3.74%)
Aug 28, 2002	15.16	15.54	15.12	15.54	42,937	+0.39(+2.59%)
Aug 27, 2002	15.22	15.22	15.07	15.15	32,060	-0.06(-0.41%)
Aug 26, 2002	15.12	15.22	14.89	15.21	10,037	+0.16(+1.04%)
Aug 23, 2002	15.32	15.32	14.99	15.05	10,377	-0.39(-2.51%)
Aug 22, 2002	15.25	15.56	15.25	15.44	7,852	-0.17(-1.11%)
Aug 21, 2002	15.54	15.62	15.20	15.62	11,450	+0.07(+0.47%)
Aug 20, 2002	16.14	16.14	15.52	15.54	20,037	-0.68(-4.17%)
Aug 16, 2002	16.02	16.29	15.96	16.22	10,686	-0.02(-0.13%)
Aug 15, 2002	15.98	16.24	15.90	16.24	32,632	+0.26(+1.61%)
Aug 14, 2002	15.26	15.98	14.83	15.98	59,158	+0.79(+5.21%)
Aug 13, 2002	14.76	15.20	14.75	15.19	27,289	-0.01(-0.03%)
Aug 12, 2002	14.54	15.20	14.54	15.20	7,824	+1.25(+8.98%)
Aug 07, 2002	13.84	13.96	13.62	13.94	2,099	+0.03(+0.19%)
Aug 06, 2002	13.10	13.92	13.10	13.92	99,425	+1.08(+8.41%)
Aug 05, 2002	13.37	13.37	12.84	12.84	10,534	-0.02(-0.12%)
Aug 02, 2002	13.02	13.39	12.85	12.85	15,457	-0.38(-2.85%)