Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.72	14.75	14.06	14.56	54,742	+0.17(+1.19%)
Nov 29, 2005	14.33	14.61	14.12	14.39	25,123	+0.23(+1.63%)
Nov 28, 2005	14.37	14.64	14.13	14.16	95,908	-0.33(-2.25%)
Nov 25, 2005	14.56	14.56	14.47	14.48	6,180	-0.16(-1.10%)
Nov 23, 2005	14.65	14.65	14.62	14.64	5,621	-0.02(-0.14%)
Nov 22, 2005	14.56	14.67	14.55	14.66	20,520	-0.01(-0.07%)
Nov 21, 2005	14.83	14.83	14.54	14.67	25,420	-0.07(-0.44%)
Nov 18, 2005	15.03	15.03	14.66	14.74	33,867	-0.05(-0.31%)
Nov 17, 2005	14.64	14.89	14.48	14.78	27,733	+0.14(+0.96%)
Nov 16, 2005	14.79	14.79	14.38	14.64	15,059	-0.05(-0.31%)
Nov 15, 2005	14.85	14.85	14.55	14.69	18,953	-0.13(-0.85%)
Nov 14, 2005	14.85	14.92	14.62	14.81	30,344	-0.23(-1.53%)
Nov 11, 2005	14.92	15.05	14.85	15.04	9,405	-0.00(-0.03%)
Nov 10, 2005	14.97	15.06	14.71	15.05	13,524	+0.11(+0.74%)
Nov 09, 2005	14.55	14.94	14.36	14.94	35,613	+0.36(+2.48%)
Nov 08, 2005	14.50	14.76	14.35	14.58	26,022	-0.11(-0.72%)
Nov 07, 2005	14.75	14.78	14.43	14.68	33,476	+0.11(+0.72%)
Nov 04, 2005	14.78	14.78	14.43	14.58	10,011	-0.05(-0.31%)
Nov 03, 2005	14.62	14.87	14.56	14.62	17,176	+0.01(+0.03%)
Nov 02, 2005	14.49	14.62	14.17	14.62	19,058	+0.24(+1.64%)
Nov 01, 2005	14.25	14.52	14.16	14.38	35,767	-0.04(-0.24%)
Oct 31, 2005	13.93	14.48	13.93	14.42	43,779	+0.55(+3.94%)
Oct 28, 2005	13.74	13.87	13.68	13.87	28,719	+0.01(+0.04%)
Oct 27, 2005	13.92	14.01	13.85	13.86	31,369	-0.23(-1.60%)
Oct 26, 2005	13.96	14.09	13.96	14.09	9,290	+0.13(+0.93%)
Oct 25, 2005	13.90	14.05	13.76	13.96	22,398	-0.08(-0.57%)
Oct 24, 2005	13.76	14.04	13.62	14.04	19,136	+0.40(+2.90%)
Oct 21, 2005	13.23	13.68	13.22	13.64	28,869	+0.32(+2.37%)
Oct 20, 2005	13.29	13.41	13.00	13.33	25,147	-0.10(-0.71%)
Oct 19, 2005	12.94	13.42	12.82	13.42	33,534	+0.34(+2.57%)
Oct 18, 2005	13.28	13.28	12.74	13.09	49,485	-0.16(-1.17%)
Oct 17, 2005	13.26	13.44	13.07	13.24	26,170	-0.20(-1.49%)
Oct 14, 2005	13.59	13.59	13.13	13.44	55,215	+0.00(+0.04%)
Oct 13, 2005	13.22	13.47	13.20	13.44	42,679	+0.19(+1.40%)
Oct 12, 2005	13.30	13.36	13.24	13.25	66,877	-0.05(-0.34%)
Oct 11, 2005	13.71	13.72	13.28	13.30	14,021	-0.32(-2.32%)
Oct 10, 2005	13.43	13.64	13.40	13.61	10,474	+0.28(+2.11%)
Oct 07, 2005	13.42	13.53	13.33	13.33	7,129	-0.01(-0.04%)
Oct 06, 2005	13.29	13.39	13.17	13.34	26,331	+0.19(+1.41%)
Oct 05, 2005	13.57	13.62	13.14	13.15	228,037	-0.47(-3.43%)
Oct 04, 2005	13.97	14.13	13.62	13.62	30,249	-0.23(-1.67%)
Oct 03, 2005	13.95	14.09	13.79	13.85	17,127	-0.01(-0.07%)
Sep 30, 2005	13.56	13.99	13.29	13.86	318,457	+0.27(+1.99%)
Sep 29, 2005	13.74	13.74	13.27	13.59	28,239	-0.05(-0.37%)
Sep 28, 2005	13.97	14.06	13.59	13.64	24,272	-0.40(-2.82%)
Sep 27, 2005	14.17	14.17	13.78	14.03	29,188	-0.14(-0.96%)
Sep 26, 2005	14.04	14.17	14.04	14.17	14,461	+0.19(+1.33%)
Sep 23, 2005	13.98	14.01	13.61	13.98	17,442	+0.19(+1.35%)
Sep 22, 2005	13.80	13.83	13.30	13.80	20,948	+0.49(+3.69%)
Sep 21, 2005	13.67	13.74	13.27	13.31	53,867	-0.41(-3.00%)
Sep 20, 2005	14.00	14.02	13.67	13.72	11,230	-0.16(-1.12%)
Sep 19, 2005	14.20	14.20	13.87	13.87	6,690	-0.39(-2.74%)
Sep 16, 2005	13.79	14.27	13.68	14.27	82,695	+0.59(+4.33%)
Sep 15, 2005	14.16	14.16	13.61	13.67	21,676	-0.51(-3.57%)
Sep 14, 2005	14.20	14.36	13.92	14.18	19,736	-0.01(-0.11%)
Sep 13, 2005	14.38	14.42	14.05	14.20	13,676	-0.42(-2.85%)
Sep 12, 2005	14.37	14.61	13.95	14.61	28,989	+0.25(+1.75%)
Sep 09, 2005	14.22	14.37	14.22	14.36	10,928	+0.00(+0.00%)
Sep 08, 2005	14.41	14.48	14.21	14.36	20,203	-0.21(-1.45%)
Sep 07, 2005	14.48	14.57	14.33	14.57	9,730	+0.15(+1.04%)
Sep 06, 2005	14.39	14.57	14.35	14.42	25,456	+0.07(+0.49%)
Sep 02, 2005	14.26	14.35	14.06	14.35	12,462	-0.05(-0.35%)