Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.93	15.96	15.22	15.75	50,580	+0.18(+1.19%)
Nov 29, 2005	15.50	15.81	15.28	15.57	23,213	+0.25(+1.63%)
Nov 28, 2005	15.55	15.84	15.29	15.32	88,616	-0.35(-2.25%)
Nov 25, 2005	15.75	15.75	15.66	15.67	5,710	-0.17(-1.10%)
Nov 23, 2005	15.85	15.86	15.82	15.85	5,194	-0.02(-0.14%)
Nov 22, 2005	15.75	15.88	15.74	15.87	18,960	-0.01(-0.07%)
Nov 21, 2005	16.05	16.05	15.73	15.88	23,487	-0.07(-0.44%)
Nov 18, 2005	16.26	16.26	15.87	15.95	31,292	-0.05(-0.31%)
Nov 17, 2005	15.85	16.12	15.67	16.00	25,624	+0.15(+0.96%)
Nov 16, 2005	16.01	16.01	15.56	15.85	13,914	-0.05(-0.31%)
Nov 15, 2005	16.07	16.07	15.75	15.90	17,512	-0.14(-0.85%)
Nov 14, 2005	16.07	16.15	15.82	16.03	28,037	-0.25(-1.53%)
Nov 11, 2005	16.15	16.29	16.07	16.28	8,690	-0.01(-0.03%)
Nov 10, 2005	16.20	16.30	15.92	16.29	12,496	+0.12(+0.74%)
Nov 09, 2005	15.74	16.17	15.54	16.17	32,906	+0.39(+2.48%)
Nov 08, 2005	15.69	15.98	15.53	15.78	24,044	-0.11(-0.72%)
Nov 07, 2005	15.97	16.00	15.61	15.89	30,931	+0.11(+0.72%)
Nov 04, 2005	15.99	15.99	15.61	15.78	9,250	-0.05(-0.31%)
Nov 03, 2005	15.82	16.09	15.76	15.82	15,871	+0.01(+0.03%)
Nov 02, 2005	15.68	15.82	15.34	15.82	17,609	+0.26(+1.64%)
Nov 01, 2005	15.42	15.72	15.33	15.56	33,048	-0.04(-0.24%)
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%)