Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.08	15.67	15.08	15.60	40,451	+0.59(+3.94%)
Oct 28, 2005	14.87	15.01	14.81	15.01	26,536	+0.01(+0.04%)
Oct 27, 2005	15.06	15.17	14.99	15.01	28,984	-0.24(-1.60%)
Oct 26, 2005	15.11	15.25	15.11	15.25	8,583	+0.14(+0.93%)
Oct 25, 2005	15.05	15.21	14.90	15.11	20,695	-0.09(-0.57%)
Oct 24, 2005	14.89	15.20	14.74	15.20	17,681	+0.43(+2.90%)
Oct 21, 2005	14.32	14.80	14.30	14.77	26,674	+0.34(+2.37%)
Oct 20, 2005	14.38	14.52	14.07	14.42	23,235	-0.10(-0.71%)
Oct 19, 2005	14.00	14.53	13.87	14.53	30,984	+0.36(+2.57%)
Oct 18, 2005	14.37	14.37	13.79	14.16	45,723	-0.17(-1.17%)
Oct 17, 2005	14.35	14.55	14.15	14.33	24,180	-0.22(-1.49%)
Oct 14, 2005	14.71	14.71	14.21	14.55	51,017	+0.01(+0.04%)
Oct 13, 2005	14.30	14.58	14.28	14.54	39,434	+0.20(+1.40%)
Oct 12, 2005	14.39	14.46	14.33	14.34	61,793	-0.05(-0.34%)
Oct 11, 2005	14.84	14.85	14.38	14.39	12,955	-0.34(-2.32%)
Oct 10, 2005	14.53	14.76	14.50	14.73	9,678	+0.30(+2.11%)
Oct 07, 2005	14.53	14.65	14.43	14.43	6,587	-0.01(-0.04%)
Oct 06, 2005	14.39	14.49	14.25	14.44	24,329	+0.20(+1.41%)
Oct 05, 2005	14.68	14.74	14.22	14.23	210,699	-0.50(-3.43%)
Oct 04, 2005	15.12	15.29	14.74	14.74	27,949	-0.25(-1.67%)
Oct 03, 2005	15.10	15.25	14.92	14.99	15,824	-0.01(-0.07%)
Sep 30, 2005	14.67	15.15	14.39	15.00	294,245	+0.29(+1.99%)
Sep 29, 2005	14.87	14.87	14.36	14.71	26,092	-0.05(-0.37%)
Sep 28, 2005	15.12	15.22	14.71	14.76	22,426	-0.43(-2.82%)
Sep 27, 2005	15.33	15.34	14.92	15.19	26,969	-0.15(-0.96%)
Sep 26, 2005	15.20	15.34	15.20	15.34	13,362	+0.20(+1.33%)
Sep 23, 2005	15.14	15.17	14.73	15.14	16,116	+0.20(+1.35%)
Sep 22, 2005	14.93	14.97	14.39	14.93	19,356	+0.53(+3.69%)
Sep 21, 2005	14.80	14.87	14.36	14.40	49,771	-0.45(-3.00%)
Sep 20, 2005	15.16	15.17	14.79	14.85	10,376	-0.17(-1.12%)
Sep 19, 2005	15.37	15.37	15.02	15.02	6,181	-0.42(-2.74%)
Sep 16, 2005	14.93	15.44	14.80	15.44	76,407	+0.64(+4.33%)
Sep 15, 2005	15.32	15.32	14.73	14.80	20,028	-0.55(-3.57%)
Sep 14, 2005	15.36	15.54	15.07	15.35	18,236	-0.02(-0.11%)
Sep 13, 2005	15.56	15.61	15.21	15.36	12,636	-0.45(-2.85%)
Sep 12, 2005	15.55	15.81	15.10	15.81	26,785	+0.27(+1.75%)
Sep 09, 2005	15.39	15.55	15.39	15.54	10,098	+0.00(+0.00%)
Sep 08, 2005	15.59	15.67	15.37	15.54	18,667	-0.23(-1.45%)
Sep 07, 2005	15.67	15.77	15.51	15.77	8,990	+0.16(+1.04%)
Sep 06, 2005	15.57	15.77	15.53	15.61	23,521	+0.08(+0.49%)
Sep 02, 2005	15.43	15.53	15.22	15.53	11,514	-0.05(-0.35%)
Sep 01, 2005	15.33	15.61	15.20	15.59	31,215	+0.33(+2.17%)
Aug 31, 2005	14.67	15.25	14.54	15.25	29,809	+0.33(+2.18%)
Aug 30, 2005	14.77	14.93	14.64	14.93	27,684	+0.27(+1.85%)
Aug 29, 2005	14.29	14.69	14.29	14.66	17,250	+0.26(+1.81%)
Aug 26, 2005	14.63	14.63	14.36	14.40	14,988	-0.29(-1.96%)
Aug 25, 2005	14.82	14.82	14.58	14.68	13,321	-0.03(-0.22%)
Aug 24, 2005	14.87	14.95	14.66	14.72	30,585	+0.05(+0.37%)
Aug 23, 2005	14.77	14.77	14.61	14.66	8,143	-0.11(-0.74%)
Aug 22, 2005	14.56	14.92	14.56	14.77	26,116	+0.06(+0.41%)
Aug 19, 2005	14.37	14.71	14.36	14.71	21,001	+0.33(+2.26%)
Aug 18, 2005	14.55	14.70	14.39	14.39	26,444	-0.21(-1.45%)
Aug 17, 2005	14.72	14.83	14.55	14.60	59,011	-0.17(-1.18%)
Aug 16, 2005	15.05	15.09	14.71	14.77	26,217	-0.42(-2.75%)
Aug 15, 2005	14.80	15.25	14.68	15.19	39,211	+0.23(+1.52%)
Aug 12, 2005	14.96	15.02	14.87	14.96	37,986	-0.10(-0.65%)
Aug 11, 2005	14.63	15.17	14.63	15.06	30,415	+0.37(+2.55%)
Aug 10, 2005	14.70	15.10	14.55	14.68	52,546	-0.10(-0.70%)
Aug 09, 2005	15.13	15.13	14.68	14.79	92,398	-0.15(-1.02%)
Aug 08, 2005	15.34	15.34	14.83	14.94	19,789	-0.13(-0.86%)
Aug 05, 2005	15.52	15.58	14.90	15.07	60,547	-0.52(-3.34%)
Aug 04, 2005	15.74	15.85	15.59	15.59	11,593	-0.18(-1.14%)
Aug 03, 2005	16.22	16.22	15.74	15.77	48,163	-0.54(-3.30%)
Aug 02, 2005	15.67	16.32	15.59	16.31	17,635	+0.39(+2.46%)
Aug 01, 2005	15.90	16.15	15.66	15.92	21,561	+0.20(+1.28%)
Jul 29, 2005	16.01	16.01	15.62	15.72	13,476	-0.24(-1.50%)
Jul 28, 2005	16.00	16.01	15.42	15.96	28,393	+0.04(+0.27%)
Jul 27, 2005	15.99	15.99	15.79	15.91	10,153	-0.10(-0.64%)
Jul 26, 2005	15.27	16.02	15.26	16.01	13,325	+0.92(+6.12%)
Jul 25, 2005	15.69	15.69	15.09	15.09	24,465	-0.83(-5.18%)
Jul 22, 2005	15.75	15.99	15.55	15.92	62,699	+0.15(+0.93%)
Jul 21, 2005	16.09	16.09	15.67	15.77	23,417	-0.30(-1.89%)
Jul 20, 2005	15.78	16.10	15.74	16.07	37,815	+0.12(+0.75%)
Jul 19, 2005	15.71	15.97	15.14	15.96	26,501	+0.53(+3.41%)
Jul 18, 2005	15.79	16.04	15.23	15.43	33,298	-0.53(-3.30%)
Jul 15, 2005	15.66	15.97	15.26	15.96	33,462	+0.17(+1.10%)
Jul 14, 2005	16.29	16.29	15.62	15.78	42,711	-0.42(-2.61%)
Jul 13, 2005	16.34	16.34	15.88	16.20	27,772	-0.13(-0.80%)
Jul 12, 2005	16.42	16.42	16.17	16.34	15,513	-0.22(-1.34%)
Jul 11, 2005	16.12	16.58	16.03	16.56	32,018	+0.46(+2.85%)
Jul 08, 2005	15.11	16.15	15.07	16.10	49,668	+0.65(+4.24%)
Jul 07, 2005	15.20	15.44	15.00	15.44	19,186	+0.10(+0.64%)
Jul 06, 2005	15.40	15.41	15.27	15.35	14,524	-0.09(-0.60%)
Jul 05, 2005	14.70	15.47	14.70	15.44	55,813	+0.76(+5.18%)
Jul 01, 2005	14.63	14.70	14.46	14.68	9,947	+0.16(+1.08%)
Jun 30, 2005	14.58	14.69	14.35	14.52	31,782	-0.02(-0.15%)
Jun 29, 2005	14.52	14.54	14.26	14.54	15,469	+0.02(+0.15%)
Jun 28, 2005	14.09	14.52	13.88	14.52	34,508	+0.54(+3.84%)
Jun 27, 2005	14.22	14.25	13.91	13.98	27,888	-0.14(-0.96%)
Jun 24, 2005	14.01	14.32	13.89	14.12	139,901	+0.08(+0.54%)
Jun 23, 2005	14.53	14.53	14.02	14.04	33,322	-0.48(-3.33%)
Jun 22, 2005	14.62	14.63	14.42	14.53	33,628	+0.01(+0.04%)
Jun 21, 2005	14.28	14.59	14.28	14.52	20,361	+0.17(+1.17%)
Jun 20, 2005	14.09	14.58	14.09	14.35	19,875	+0.08(+0.57%)
Jun 17, 2005	14.54	14.61	14.22	14.27	69,078	-0.12(-0.83%)
Jun 16, 2005	14.25	14.39	14.25	14.39	20,349	+0.15(+1.03%)
Jun 15, 2005	14.20	14.30	14.06	14.25	45,052	-0.15(-1.02%)
Jun 14, 2005	14.14	14.41	14.11	14.39	23,791	+0.21(+1.49%)
Jun 13, 2005	14.29	14.36	14.01	14.18	26,215	-0.31(-2.17%)
Jun 10, 2005	14.45	14.59	14.16	14.49	97,933	-0.16(-1.11%)
Jun 09, 2005	14.68	14.71	14.40	14.66	44,573	-0.15(-0.99%)
Jun 08, 2005	14.93	15.04	14.71	14.80	104,010	-0.23(-1.55%)
Jun 07, 2005	15.41	15.60	14.93	15.04	106,517	-0.33(-2.15%)
Jun 06, 2005	15.12	15.37	15.08	15.37	16,793	+0.14(+0.93%)
Jun 03, 2005	15.14	15.29	15.14	15.23	17,464	+0.02(+0.14%)
Jun 02, 2005	15.25	15.44	15.15	15.21	36,376	-0.21(-1.37%)
Jun 01, 2005	15.37	15.42	15.14	15.42	19,719	+0.11(+0.71%)
May 31, 2005	15.07	15.43	15.07	15.31	37,448	-0.02(-0.14%)
May 27, 2005	15.37	15.37	15.09	15.33	28,682	-0.01(-0.04%)
May 26, 2005	15.10	15.34	14.96	15.34	30,576	+0.26(+1.69%)
May 25, 2005	15.20	15.20	14.86	15.08	13,656	-0.20(-1.28%)
May 24, 2005	15.11	15.42	15.11	15.28	17,867	-0.15(-0.99%)
May 23, 2005	15.59	15.59	14.87	15.43	36,656	+0.04(+0.28%)
May 20, 2005	15.20	15.39	15.20	15.39	8,552	+0.13(+0.85%)
May 19, 2005	15.45	15.61	15.11	15.25	68,026	-0.36(-2.29%)
May 18, 2005	14.98	15.67	14.79	15.61	38,498	+0.72(+4.81%)
May 17, 2005	14.65	14.95	14.32	14.90	44,313	+0.17(+1.18%)
May 16, 2005	14.39	14.74	14.39	14.72	16,388	+0.47(+3.28%)
May 13, 2005	14.16	14.48	14.10	14.26	25,608	-0.14(-0.96%)
May 12, 2005	14.62	14.63	14.10	14.39	16,125	-0.15(-1.06%)
May 11, 2005	14.30	14.60	13.99	14.55	13,807	+0.24(+1.71%)
May 10, 2005	14.25	14.30	14.17	14.30	17,077	-0.05(-0.38%)
May 09, 2005	14.24	14.36	14.14	14.36	7,445	+0.11(+0.76%)
May 06, 2005	14.67	14.67	14.16	14.25	10,545	-0.29(-2.02%)
May 05, 2005	14.59	14.59	14.32	14.54	12,931	-0.05(-0.33%)
May 04, 2005	14.31	14.65	14.26	14.59	11,348	+0.10(+0.67%)
May 03, 2005	14.39	14.77	14.28	14.49	13,656	-0.15(-1.00%)
May 02, 2005	14.39	14.64	14.32	14.64	11,019	+0.55(+3.93%)
Apr 29, 2005	13.88	14.22	13.73	14.09	17,114	+0.17(+1.25%)
Apr 28, 2005	14.18	14.55	13.88	13.91	24,631	-0.48(-3.32%)
Apr 27, 2005	14.25	14.52	14.01	14.39	9,259	+0.13(+0.91%)
Apr 26, 2005	14.39	14.49	13.97	14.26	35,875	-0.19(-1.31%)
Apr 25, 2005	14.13	14.45	13.96	14.45	11,999	+0.44(+3.14%)
Apr 22, 2005	14.13	14.13	13.83	14.01	12,842	-0.09(-0.62%)
Apr 21, 2005	13.87	14.10	13.57	14.10	56,578	+0.53(+3.92%)
Apr 20, 2005	14.12	14.12	13.57	13.57	48,620	-0.45(-3.21%)
Apr 19, 2005	14.22	14.34	13.91	14.02	70,017	-0.17(-1.19%)
Apr 18, 2005	14.07	14.39	13.84	14.19	18,228	+0.34(+2.43%)
Apr 15, 2005	14.26	14.38	13.83	13.85	27,800	-0.27(-1.92%)
Apr 14, 2005	14.38	14.67	14.09	14.12	28,833	-0.34(-2.36%)
Apr 13, 2005	14.98	14.98	14.37	14.46	14,338	-0.44(-2.95%)
Apr 12, 2005	14.44	14.95	14.25	14.90	23,913	+0.24(+1.67%)
Apr 11, 2005	14.38	14.67	14.25	14.66	22,620	+0.08(+0.58%)
Apr 08, 2005	14.96	14.96	14.33	14.57	15,931	-0.36(-2.42%)
Apr 07, 2005	14.87	15.05	14.69	14.93	6,716	+0.16(+1.07%)
Apr 06, 2005	14.54	14.93	14.54	14.78	137,298	+0.45(+3.15%)
Apr 05, 2005	14.11	14.54	13.92	14.33	28,796	+0.35(+2.49%)
Apr 04, 2005	13.87	14.11	13.85	13.98	52,794	-0.02(-0.15%)
Apr 01, 2005	14.65	14.65	13.85	14.00	79,288	-0.60(-4.13%)
Mar 31, 2005	14.38	14.66	14.32	14.60	30,736	-0.05(-0.37%)
Mar 30, 2005	14.22	14.66	14.01	14.66	20,697	+0.64(+4.53%)
Mar 29, 2005	14.25	14.39	14.02	14.02	23,585	-0.36(-2.53%)
Mar 28, 2005	14.38	14.39	14.23	14.39	4,910	+0.24(+1.67%)
Mar 24, 2005	14.28	14.49	14.12	14.15	4,408	-0.10(-0.70%)
Mar 23, 2005	14.45	14.55	14.25	14.25	22,926	-0.35(-2.38%)
Mar 22, 2005	14.34	14.71	14.34	14.60	17,823	+0.25(+1.74%)
Mar 21, 2005	14.60	14.66	14.28	14.35	52,118	-0.28(-1.93%)
Mar 18, 2005	14.96	14.96	14.63	14.63	95,045	-0.29(-1.93%)
Mar 17, 2005	14.52	14.98	14.50	14.92	30,371	+0.23(+1.59%)
Mar 16, 2005	14.25	14.85	14.25	14.68	35,101	+0.12(+0.86%)
Mar 15, 2005	14.85	14.91	14.56	14.56	37,203	-0.19(-1.29%)
Mar 14, 2005	14.45	14.82	14.45	14.75	18,742	+0.26(+1.76%)
Mar 11, 2005	14.55	14.57	14.33	14.49	34,436	+0.06(+0.41%)
Mar 10, 2005	14.06	14.66	14.06	14.44	27,715	+0.35(+2.51%)
Mar 09, 2005	14.13	14.25	13.90	14.08	44,555	-0.16(-1.14%)
Mar 08, 2005	14.79	14.79	14.15	14.25	90,762	-0.43(-2.92%)
Mar 07, 2005	14.78	14.79	14.57	14.67	14,811	-0.12(-0.81%)
Mar 04, 2005	14.79	14.79	14.62	14.79	42,742	+0.29(+2.02%)
Mar 03, 2005	15.02	15.02	14.28	14.50	66,149	-0.42(-2.80%)
Mar 02, 2005	14.49	15.01	14.49	14.92	33,309	+0.21(+1.40%)
Mar 01, 2005	14.28	14.74	14.13	14.71	24,867	+0.57(+4.03%)
Feb 28, 2005	14.21	14.47	14.06	14.14	25,499	-0.27(-1.88%)
Feb 25, 2005	14.20	14.41	14.15	14.41	5,590	+0.17(+1.22%)
Feb 24, 2005	14.58	14.58	14.01	14.24	11,733	-0.11(-0.76%)
Feb 23, 2005	14.67	14.67	14.35	14.35	31,082	-0.07(-0.45%)
Feb 22, 2005	14.66	14.74	14.41	14.41	25,300	-0.12(-0.82%)
Feb 18, 2005	14.70	14.70	14.52	14.53	19,626	+0.00(+0.00%)
Feb 17, 2005	14.67	14.74	14.52	14.53	19,190	-0.30(-2.03%)
Feb 16, 2005	14.50	14.90	14.50	14.83	54,679	+0.21(+1.43%)
Feb 15, 2005	14.80	14.80	14.55	14.63	13,515	+0.06(+0.41%)
Feb 14, 2005	14.66	14.69	14.55	14.57	34,182	-0.15(-1.02%)
Feb 11, 2005	14.60	14.92	14.60	14.72	51,072	-0.15(-1.00%)
Feb 10, 2005	14.55	14.92	14.55	14.86	44,765	+0.31(+2.16%)
Feb 09, 2005	14.71	14.80	14.47	14.55	54,623	-0.14(-0.92%)
Feb 08, 2005	14.63	14.68	14.59	14.68	25,479	+0.04(+0.30%)
Feb 07, 2005	14.73	14.87	14.59	14.64	62,074	-0.21(-1.43%)
Feb 04, 2005	14.79	14.86	14.79	14.85	36,776	-0.03(-0.22%)
Feb 03, 2005	14.72	14.94	14.72	14.89	46,564	-0.01(-0.07%)
Feb 02, 2005	14.96	15.03	14.79	14.90	36,842	+0.00(+0.00%)
Feb 01, 2005	14.79	15.02	14.71	14.90	27,532	+0.10(+0.70%)
Jan 31, 2005	14.74	14.93	14.72	14.79	43,004	+0.17(+1.19%)
Jan 28, 2005	14.65	14.66	14.53	14.62	152,968	+0.05(+0.37%)
Jan 27, 2005	14.43	14.60	14.43	14.57	26,210	-0.01(-0.09%)
Jan 26, 2005	14.66	14.70	14.45	14.58	32,407	+0.13(+0.92%)
Jan 25, 2005	14.03	14.60	14.03	14.45	109,194	+0.41(+2.94%)
Jan 24, 2005	13.88	14.11	13.88	14.03	20,249	-0.09(-0.61%)
Jan 21, 2005	14.14	14.14	13.85	14.12	32,626	+0.05(+0.39%)
Jan 20, 2005	14.07	14.23	13.85	14.07	50,648	-0.12(-0.88%)
Jan 19, 2005	14.60	14.66	14.13	14.19	44,586	-0.36(-2.46%)
Jan 18, 2005	14.26	14.63	14.19	14.55	42,775	+0.45(+3.20%)
Jan 14, 2005	13.89	14.10	13.84	14.10	10,702	+0.26(+1.84%)
Jan 13, 2005	13.95	13.95	13.84	13.84	21,220	-0.14(-0.97%)
Jan 12, 2005	14.11	14.11	13.80	13.98	33,550	-0.15(-1.08%)
Jan 11, 2005	14.13	14.26	14.11	14.13	10,709	-0.16(-1.14%)
Jan 10, 2005	14.21	14.37	14.11	14.29	21,496	+0.01(+0.08%)
Jan 07, 2005	14.44	14.49	14.17	14.28	31,471	-0.16(-1.09%)
Jan 06, 2005	14.34	14.57	14.22	14.44	49,582	+0.08(+0.53%)
Jan 05, 2005	14.20	14.63	14.07	14.36	126,268	+0.04(+0.27%)
Jan 04, 2005	14.35	14.71	14.18	14.33	55,211	-0.20(-1.38%)
Jan 03, 2005	14.78	14.92	14.50	14.53	28,404	-0.36(-2.44%)
Dec 31, 2004	14.73	14.89	14.67	14.89	17,317	+0.01(+0.07%)
Dec 30, 2004	15.01	15.01	14.88	14.88	5,341	-0.06(-0.40%)
Dec 29, 2004	15.14	15.14	14.82	14.94	20,446	-0.12(-0.79%)
Dec 28, 2004	14.79	15.29	14.79	15.06	12,341	-0.03(-0.22%)
Dec 27, 2004	15.11	15.22	15.01	15.09	42,735	+0.05(+0.31%)
Dec 23, 2004	14.71	15.05	14.71	15.05	39,051	+0.38(+2.61%)
Dec 22, 2004	14.66	14.79	14.63	14.66	73,865	-0.13(-0.88%)
Dec 21, 2004	15.09	15.09	14.74	14.79	36,103	+0.04(+0.26%)
Dec 20, 2004	15.09	15.09	14.68	14.76	13,078	+0.03(+0.18%)
Dec 17, 2004	14.79	15.10	14.66	14.73	50,103	-0.18(-1.24%)
Dec 16, 2004	15.23	15.33	14.85	14.91	89,338	-0.21(-1.36%)
Dec 15, 2004	15.20	15.22	15.03	15.12	39,972	-0.07(-0.46%)
Dec 14, 2004	15.20	15.20	15.13	15.19	21,183	+0.00(+0.00%)
Dec 13, 2004	14.95	15.20	14.95	15.19	24,683	-0.01(-0.07%)
Dec 10, 2004	15.22	15.22	15.06	15.20	24,499	+0.05(+0.32%)
Dec 09, 2004	15.16	15.25	15.00	15.15	28,183	-0.23(-1.52%)
Dec 08, 2004	15.34	15.39	15.20	15.39	51,577	+0.21(+1.40%)
Dec 07, 2004	15.66	15.66	15.15	15.17	41,998	-0.49(-3.12%)
Dec 06, 2004	16.30	16.31	15.62	15.66	134,284	-0.35(-2.20%)
Dec 03, 2004	16.85	16.88	16.01	16.01	58,945	-1.09(-6.35%)
Dec 02, 2004	17.12	17.19	16.99	17.10	21,920	-0.14(-0.79%)
Dec 01, 2004	17.10	17.55	17.10	17.24	64,471	+0.30(+1.80%)
Nov 30, 2004	17.37	17.46	16.92	16.93	41,814	-0.50(-2.90%)
Nov 29, 2004	16.98	17.61	16.92	17.44	17,683	+0.49(+2.88%)
Nov 26, 2004	16.85	16.95	16.85	16.95	1,105	+0.11(+0.68%)
Nov 24, 2004	16.83	16.83	16.63	16.83	25,972	+0.02(+0.13%)
Nov 23, 2004	16.51	16.82	16.36	16.81	23,946	+0.39(+2.35%)
Nov 22, 2004	15.99	16.44	15.99	16.43	17,499	+0.05(+0.30%)
Nov 19, 2004	16.15	16.38	16.09	16.38	22,657	+0.03(+0.17%)
Nov 18, 2004	16.10	16.36	16.10	16.35	4,789	+0.03(+0.17%)
Nov 17, 2004	16.37	16.48	16.18	16.32	11,236	+0.16(+0.97%)
Nov 16, 2004	16.39	16.39	16.10	16.17	5,341	-0.17(-1.06%)
Nov 15, 2004	16.34	16.34	16.22	16.34	20,262	+0.00(+0.00%)
Nov 12, 2004	15.99	16.34	15.93	16.34	24,130	+0.34(+2.14%)
Nov 11, 2004	15.58	16.00	15.50	16.00	23,209	+0.27(+1.69%)
Nov 10, 2004	15.37	15.75	15.37	15.73	27,814	+0.26(+1.68%)
Nov 09, 2004	15.71	15.72	15.42	15.47	6,262	+0.04(+0.28%)
Nov 08, 2004	15.61	15.61	15.36	15.43	4,052	-0.17(-1.08%)
Nov 05, 2004	15.37	15.60	15.37	15.60	9,210	+0.07(+0.45%)
Nov 04, 2004	15.20	15.53	14.95	15.53	13,631	+0.21(+1.38%)
Nov 03, 2004	15.13	15.39	15.13	15.31	34,446	+0.33(+2.21%)
Nov 02, 2004	15.22	15.29	14.93	14.98	11,604	-0.13(-0.86%)