Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.16	12.16	11.97	11.97	29,979	-0.20(-1.61%)
Mar 28, 2003	12.05	12.20	12.05	12.17	41,390	+0.05(+0.43%)
Mar 27, 2003	11.78	12.20	11.74	12.12	52,169	+0.25(+2.14%)
Mar 26, 2003	11.67	12.02	11.67	11.87	26,168	+0.13(+1.15%)
Mar 25, 2003	11.63	11.73	11.51	11.73	18,567	+0.20(+1.70%)
Mar 24, 2003	11.48	11.58	11.30	11.53	27,658	-0.20(-1.72%)
Mar 21, 2003	11.63	11.82	11.45	11.74	35,201	+0.13(+1.16%)
Mar 20, 2003	11.38	11.61	11.37	11.60	11,024	+0.05(+0.45%)
Mar 19, 2003	11.56	11.56	11.37	11.55	23,016	+0.01(+0.04%)
Mar 18, 2003	11.50	11.61	11.37	11.55	27,851	+0.12(+1.04%)
Mar 17, 2003	11.13	11.48	11.09	11.43	147,238	+0.29(+2.65%)
Mar 14, 2003	11.22	11.22	11.12	11.13	75,818	-0.04(-0.32%)
Mar 13, 2003	10.99	11.25	10.78	11.17	346,791	+0.36(+3.35%)
Mar 12, 2003	10.86	10.86	10.75	10.81	389,632	+0.12(+1.12%)
Mar 11, 2003	12.36	12.47	10.56	10.69	1,065,518	-1.69(-13.67%)
Mar 10, 2003	12.47	12.64	12.33	12.38	25,337	-0.18(-1.40%)
Mar 07, 2003	12.36	12.67	12.33	12.55	30,559	+0.18(+1.46%)
Mar 06, 2003	12.41	12.43	12.34	12.37	63,633	-0.02(-0.17%)
Mar 05, 2003	12.33	12.39	12.23	12.39	26,304	+0.11(+0.93%)
Mar 04, 2003	12.31	12.41	12.28	12.28	82,007	-0.05(-0.42%)
Mar 03, 2003	12.36	12.51	12.30	12.33	82,201	-0.03(-0.21%)
Feb 28, 2003	12.41	12.46	12.36	12.36	71,563	-0.06(-0.46%)
Feb 27, 2003	12.49	12.49	12.36	12.41	229,195	-0.33(-2.60%)
Feb 26, 2003	12.44	12.77	12.44	12.74	10,057	+0.16(+1.23%)
Feb 25, 2003	12.44	12.76	12.41	12.59	20,115	+0.05(+0.37%)
Feb 24, 2003	12.55	12.65	12.54	12.54	7,349	-0.19(-1.46%)
Feb 21, 2003	12.54	12.73	12.48	12.73	29,205	+0.26(+2.11%)
Feb 20, 2003	12.56	12.65	12.41	12.47	6,769	+0.01(+0.04%)
Feb 19, 2003	12.41	12.46	12.41	12.46	15,859	-0.08(-0.62%)
Feb 18, 2003	12.41	12.54	12.41	12.54	23,789	+0.05(+0.41%)
Feb 14, 2003	12.53	12.54	12.48	12.49	6,576	-0.05(-0.41%)
Feb 13, 2003	12.41	12.59	12.41	12.54	14,312	+0.13(+1.04%)
Feb 12, 2003	12.67	12.67	12.39	12.41	17,213	-0.18(-1.44%)
Feb 11, 2003	12.58	12.74	12.41	12.59	46,999	-0.09(-0.69%)
Feb 10, 2003	12.39	12.93	12.35	12.68	23,209	+0.37(+2.98%)
Feb 07, 2003	12.41	12.41	12.28	12.31	32,300	-0.18(-1.45%)
Feb 06, 2003	12.70	12.70	12.41	12.49	7,349	-0.21(-1.67%)
Feb 05, 2003	12.74	12.74	12.67	12.70	9,090	+0.18(+1.40%)
Feb 04, 2003	12.54	12.54	12.41	12.53	27,464	-0.04(-0.33%)
Feb 03, 2003	12.41	12.69	12.41	12.57	18,374	-0.06(-0.49%)
Jan 31, 2003	12.46	12.63	12.36	12.63	39,263	+0.30(+2.43%)
Jan 30, 2003	12.47	12.47	12.33	12.33	27,464	-0.14(-1.12%)
Jan 29, 2003	12.49	12.56	12.33	12.47	20,115	-0.04(-0.32%)
Jan 28, 2003	12.40	12.51	12.33	12.51	25,724	+0.12(+0.96%)
Jan 27, 2003	12.29	12.43	12.29	12.39	27,271	+0.03(+0.25%)
Jan 24, 2003	12.47	12.47	12.36	12.36	67,114	-0.14(-1.12%)
Jan 23, 2003	12.78	12.78	12.38	12.50	282,191	-0.28(-2.19%)
Jan 22, 2003	13.09	13.09	12.72	12.78	76,785	-0.31(-2.37%)
Jan 21, 2003	13.17	13.43	13.09	13.09	16,827	-0.09(-0.71%)
Jan 17, 2003	13.41	13.45	13.06	13.18	34,814	-0.12(-0.89%)
Jan 16, 2003	13.47	13.47	13.30	13.30	19,728	-0.14(-1.08%)
Jan 15, 2003	13.40	13.47	13.31	13.45	35,588	-0.02(-0.15%)
Jan 14, 2003	13.39	13.47	13.28	13.47	13,538	+0.03(+0.19%)
Jan 13, 2003	13.36	13.64	13.32	13.44	54,155	+0.01(+0.04%)
Jan 10, 2003	13.44	13.52	13.44	13.44	31,139	-0.08(-0.61%)
Jan 09, 2003	13.38	13.70	13.35	13.52	78,332	+0.33(+2.51%)
Jan 08, 2003	13.44	13.44	13.19	13.19	17,987	-0.25(-1.89%)
Jan 07, 2003	13.44	13.55	13.39	13.44	68,468	+0.03(+0.23%)
Jan 06, 2003	13.34	13.55	13.24	13.41	90,711	+0.10(+0.74%)
Jan 03, 2003	13.34	13.34	13.13	13.31	10,057	+0.00(+0.00%)