Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.34	16.38	16.01	16.02	77,918	-0.32(-1.96%)
Dec 30, 2003	16.34	16.34	16.22	16.34	74,707	+0.00(+0.00%)
Dec 29, 2003	15.96	16.34	15.91	16.34	101,365	+0.38(+2.38%)
Dec 26, 2003	15.93	16.01	15.91	15.96	10,155	-0.02(-0.14%)
Dec 24, 2003	16.01	16.01	15.85	15.98	15,712	-0.03(-0.20%)
Dec 23, 2003	15.74	16.02	15.74	16.01	68,439	+0.14(+0.86%)
Dec 22, 2003	15.70	15.88	15.70	15.88	20,231	+0.00(+0.00%)
Dec 19, 2003	15.99	15.99	15.61	15.88	331,093	-0.13(-0.81%)
Dec 18, 2003	15.47	16.01	15.47	16.01	110,443	+0.39(+2.50%)
Dec 17, 2003	15.33	15.69	15.25	15.62	42,097	+0.20(+1.30%)
Dec 16, 2003	15.15	15.42	15.15	15.42	295,993	+0.14(+0.89%)
Dec 15, 2003	15.26	15.34	15.11	15.28	315,865	-0.19(-1.23%)
Dec 12, 2003	15.30	15.47	15.17	15.47	28,984	+0.17(+1.10%)
Dec 11, 2003	15.02	15.31	15.01	15.30	23,393	+0.32(+2.14%)
Dec 10, 2003	15.06	15.06	14.96	14.98	16,209	+0.05(+0.36%)
Dec 09, 2003	15.12	15.20	14.91	14.93	64,160	-0.17(-1.15%)
Dec 08, 2003	15.08	15.20	14.99	15.10	19,709	+0.01(+0.07%)
Dec 05, 2003	15.23	15.22	14.96	15.09	5,341	-0.14(-0.89%)
Dec 04, 2003	15.12	15.23	14.93	15.23	15,675	+0.16(+1.05%)
Dec 03, 2003	15.38	15.42	15.07	15.07	22,336	-0.27(-1.74%)
Dec 02, 2003	15.56	15.56	15.28	15.34	22,075	-0.14(-0.88%)
Dec 01, 2003	15.58	15.58	15.37	15.47	39,703	+0.02(+0.11%)
Nov 28, 2003	15.57	15.57	15.28	15.46	9,503	-0.10(-0.63%)
Nov 26, 2003	15.48	15.55	15.35	15.55	19,043	+0.07(+0.46%)
Nov 25, 2003	15.51	15.58	15.36	15.48	22,555	-0.03(-0.18%)
Nov 24, 2003	15.12	15.56	15.12	15.51	74,644	+0.31(+2.04%)
Nov 21, 2003	15.27	15.34	15.21	15.20	20,940	-0.07(-0.46%)
Nov 20, 2003	15.31	15.31	15.12	15.27	12,896	-0.04(-0.25%)
Nov 19, 2003	15.21	15.34	15.12	15.31	30,098	+0.19(+1.26%)
Nov 18, 2003	15.21	15.25	15.10	15.12	99,847	+0.00(+0.00%)
Nov 17, 2003	15.15	15.23	15.12	15.12	46,235	-0.24(-1.59%)
Nov 14, 2003	15.47	15.47	15.15	15.36	53,840	-0.09(-0.60%)
Nov 13, 2003	15.47	15.47	15.31	15.46	6,465	-0.07(-0.45%)
Nov 12, 2003	15.40	15.53	15.20	15.53	39,664	+0.22(+1.42%)
Nov 11, 2003	15.33	15.42	15.20	15.31	12,717	+0.10(+0.64%)
Nov 10, 2003	15.35	15.47	15.21	15.21	21,275	-0.08(-0.50%)
Nov 07, 2003	15.50	15.50	15.29	15.29	26,107	-0.22(-1.40%)
Nov 06, 2003	15.47	15.51	15.27	15.50	17,928	+0.03(+0.21%)
Nov 05, 2003	15.09	15.52	14.98	15.47	43,995	+0.01(+0.04%)
Nov 04, 2003	15.38	15.47	15.36	15.47	25,037	+0.08(+0.49%)
Nov 03, 2003	15.06	15.39	14.96	15.39	14,756	+0.24(+1.61%)
Oct 31, 2003	15.36	15.39	15.12	15.15	12,441	-0.01(-0.04%)
Oct 30, 2003	15.39	15.20	15.06	15.15	21,853	-0.23(-1.52%)
Oct 29, 2003	15.28	15.39	15.17	15.39	42,919	+0.03(+0.18%)
Oct 28, 2003	15.01	15.39	15.01	15.36	23,970	+0.21(+1.40%)
Oct 27, 2003	14.80	15.15	14.80	15.15	16,394	+0.19(+1.27%)
Oct 24, 2003	15.15	15.15	14.80	14.96	13,815	+0.06(+0.40%)
Oct 23, 2003	14.93	15.15	14.80	14.90	8,657	-0.04(-0.25%)
Oct 22, 2003	15.16	15.39	14.93	14.93	37,761	-0.35(-2.27%)
Oct 21, 2003	15.20	15.39	15.10	15.28	12,894	+0.24(+1.62%)
Oct 20, 2003	15.20	15.20	14.93	15.04	13,446	+0.11(+0.73%)
Oct 17, 2003	14.96	15.35	14.93	14.93	9,578	+0.00(+0.00%)
Oct 16, 2003	14.85	15.02	14.85	14.93	3,684	+0.08(+0.55%)
Oct 15, 2003	15.39	15.39	14.80	14.85	14,146	-0.54(-3.53%)
Oct 14, 2003	15.06	15.40	15.06	15.39	24,543	+0.13(+0.85%)
Oct 13, 2003	15.09	15.26	14.79	15.26	13,820	+0.41(+2.74%)
Oct 10, 2003	14.87	14.98	14.72	14.85	23,487	-0.22(-1.44%)
Oct 09, 2003	14.80	15.08	14.68	15.07	22,331	+0.39(+2.62%)
Oct 08, 2003	14.91	15.08	14.66	14.68	46,235	-0.48(-3.15%)
Oct 07, 2003	15.25	15.25	14.79	15.16	35,407	-0.09(-0.61%)
Oct 06, 2003	15.20	15.26	15.04	15.25	18,973	+0.00(+0.00%)
Oct 03, 2003	15.16	15.25	15.07	15.25	17,315	+0.10(+0.68%)
Oct 02, 2003	15.23	15.24	14.87	15.15	19,319	-0.10(-0.64%)