Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.23	14.27	14.03	14.03	100,688	-0.08(-0.55%)
Jul 29, 2004	13.82	14.13	13.82	14.11	23,445	+0.28(+2.03%)
Jul 28, 2004	13.80	14.02	13.80	13.83	26,353	-0.20(-1.45%)
Jul 27, 2004	13.97	14.04	13.77	14.03	18,538	+0.27(+1.96%)
Jul 26, 2004	13.77	13.89	13.75	13.76	24,354	-0.01(-0.04%)
Jul 23, 2004	13.78	13.94	13.76	13.77	131,585	-0.08(-0.56%)
Jul 22, 2004	13.85	13.98	13.71	13.84	44,528	+0.08(+0.60%)
Jul 21, 2004	14.23	14.24	13.76	13.76	41,438	-0.19(-1.34%)
Jul 20, 2004	13.76	14.11	13.76	13.95	26,171	+0.13(+0.96%)
Jul 19, 2004	13.81	13.82	13.62	13.82	19,083	+0.20(+1.45%)
Jul 16, 2004	13.67	13.81	13.62	13.62	17,266	-0.19(-1.35%)
Jul 15, 2004	13.62	13.82	13.62	13.80	29,079	+0.19(+1.37%)
Jul 14, 2004	13.66	13.82	13.62	13.62	11,268	-0.16(-1.16%)
Jul 13, 2004	13.95	13.95	13.69	13.78	10,723	+0.12(+0.89%)
Jul 12, 2004	13.78	13.91	13.66	13.66	18,720	-0.13(-0.96%)
Jul 09, 2004	13.76	14.17	13.76	13.79	25,989	+0.04(+0.28%)
Jul 08, 2004	13.79	14.33	13.75	13.75	30,533	-0.12(-0.83%)
Jul 07, 2004	13.98	14.12	13.86	13.87	9,450	+0.10(+0.72%)
Jul 06, 2004	14.22	14.22	13.77	13.77	11,450	-0.54(-3.81%)
Jul 02, 2004	14.28	14.48	14.21	14.31	11,268	+0.02(+0.15%)
Jul 01, 2004	14.34	14.67	14.29	14.29	16,539	-0.54(-3.64%)
Jun 30, 2004	14.80	14.83	14.54	14.83	30,351	+0.22(+1.51%)
Jun 29, 2004	14.43	14.80	14.43	14.61	31,078	+0.06(+0.42%)
Jun 28, 2004	13.89	14.67	13.89	14.55	35,804	+0.15(+1.03%)
Jun 25, 2004	13.76	14.41	13.67	14.40	158,665	+0.40(+2.83%)
Jun 24, 2004	14.11	14.16	13.77	14.00	6,906	+0.21(+1.52%)
Jun 23, 2004	13.58	14.10	13.51	13.79	13,812	+0.24(+1.79%)
Jun 22, 2004	13.95	14.07	13.49	13.55	30,351	-0.52(-3.71%)
Jun 21, 2004	14.02	14.11	13.79	14.07	34,713	+0.31(+2.24%)
Jun 18, 2004	13.89	14.01	13.76	13.77	65,611	-0.07(-0.48%)
Jun 17, 2004	13.80	13.86	13.43	13.83	15,085	+0.02(+0.12%)
Jun 16, 2004	13.46	13.83	13.36	13.82	62,339	+0.41(+3.08%)
Jun 15, 2004	13.30	13.72	13.21	13.40	390,031	+0.20(+1.50%)
Jun 14, 2004	13.76	13.91	13.21	13.21	42,710	-1.00(-7.01%)
Jun 10, 2004	13.91	14.20	13.88	14.20	44,164	+0.32(+2.30%)
Jun 09, 2004	14.37	14.42	13.88	13.88	26,353	-0.46(-3.18%)
Jun 08, 2004	14.12	14.34	13.96	14.34	14,903	+0.39(+2.80%)
Jun 07, 2004	13.69	14.20	13.63	13.95	11,450	+0.25(+1.81%)
Jun 04, 2004	13.78	13.87	13.69	13.70	25,808	-0.01(-0.08%)
Jun 03, 2004	14.17	14.17	13.71	13.71	11,813	-0.52(-3.63%)
Jun 02, 2004	14.17	14.31	14.11	14.23	11,450	-0.08(-0.54%)
Jun 01, 2004	14.16	14.31	13.93	14.31	19,447	+0.36(+2.60%)
May 28, 2004	14.08	14.13	13.87	13.94	186,655	+0.04(+0.32%)
May 27, 2004	13.84	14.14	13.84	13.90	5,088	-0.23(-1.64%)
May 26, 2004	14.05	14.15	13.90	14.13	9,450	+0.10(+0.71%)
May 25, 2004	13.48	14.03	13.38	14.03	13,267	+0.39(+2.82%)
May 24, 2004	13.73	13.84	13.36	13.65	6,724	+0.31(+2.31%)
May 21, 2004	13.31	13.40	13.13	13.34	11,450	+0.23(+1.72%)
May 20, 2004	13.21	13.33	13.00	13.11	37,258	+0.04(+0.34%)
May 19, 2004	13.34	13.82	12.94	13.07	20,537	-0.20(-1.49%)
May 18, 2004	13.21	13.29	12.96	13.27	7,633	+0.31(+2.42%)
May 17, 2004	13.21	13.34	12.95	12.95	17,447	-0.47(-3.49%)
May 14, 2004	13.48	13.48	12.99	13.42	15,448	+0.18(+1.33%)
May 13, 2004	13.63	13.68	13.01	13.24	19,810	-0.22(-1.63%)
May 12, 2004	13.34	13.46	12.94	13.46	21,264	+0.23(+1.70%)
May 11, 2004	12.88	13.24	12.80	13.24	11,450	+0.32(+2.51%)
May 10, 2004	12.95	13.18	12.83	12.91	129,222	-0.02(-0.17%)
May 07, 2004	13.34	13.34	12.93	12.94	41,983	-0.19(-1.43%)
May 06, 2004	13.05	13.27	12.93	13.12	66,338	+0.14(+1.10%)
May 05, 2004	13.07	13.14	12.96	12.98	16,720	+0.02(+0.13%)
May 04, 2004	13.37	13.42	12.95	12.96	29,624	-0.19(-1.42%)