Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.875	10.08	9.544	9.880	68,190	-0.20(-1.99%)
Jul 30, 2008	10.17	10.17	9.685	10.08	58,318	+0.20(+2.03%)
Jul 29, 2008	9.880	10.04	9.783	9.880	65,241	-0.05(-0.55%)
Jul 28, 2008	10.92	10.92	9.576	9.935	59,752	-1.19(-10.73%)
Jul 25, 2008	11.46	11.46	10.98	11.13	41,880	-0.15(-1.35%)
Jul 24, 2008	11.91	11.91	11.25	11.28	36,827	-0.43(-3.71%)
Jul 23, 2008	11.91	12.10	11.38	11.72	34,295	+0.08(+0.65%)
Jul 22, 2008	10.97	11.89	10.89	11.64	57,079	+0.59(+5.30%)
Jul 21, 2008	11.49	11.56	10.97	11.05	32,777	-0.35(-3.05%)
Jul 18, 2008	10.99	11.43	10.78	11.40	65,346	+0.40(+3.60%)
Jul 17, 2008	10.66	11.14	10.66	11.00	48,657	+0.41(+3.84%)
Jul 16, 2008	10.04	10.63	9.565	10.60	78,049	+0.64(+6.43%)
Jul 15, 2008	9.951	10.59	9.408	9.956	69,118	-0.12(-1.19%)
Jul 14, 2008	11.13	11.13	10.08	10.08	44,951	-0.93(-8.44%)
Jul 11, 2008	10.85	11.11	10.56	11.00	75,271	+0.41(+3.90%)
Jul 10, 2008	10.06	10.63	9.973	10.59	37,268	+0.49(+4.89%)
Jul 09, 2008	10.97	11.31	10.09	10.10	62,069	-0.83(-7.55%)
Jul 08, 2008	10.34	11.09	10.29	10.92	98,055	+0.64(+6.23%)
Jul 07, 2008	10.93	10.93	10.11	10.28	137,965	-0.55(-5.11%)
Jul 04, 2008	10.64	10.89	10.60	10.84	18,350	+0.00(+0.00%)
Jul 03, 2008	10.64	10.89	10.60	10.84	18,350	+0.19(+1.78%)
Jul 02, 2008	10.59	10.91	10.59	10.65	91,836	+0.04(+0.36%)
Jul 01, 2008	10.17	10.69	10.09	10.61	78,778	+0.30(+2.95%)
Jun 30, 2008	10.39	10.85	9.951	10.30	134,181	-0.06(-0.58%)
Jun 27, 2008	11.26	11.28	10.36	10.36	406,376	-0.93(-8.27%)
Jun 26, 2008	11.69	11.74	11.26	11.30	42,453	-0.56(-4.72%)
Jun 25, 2008	11.70	12.05	11.65	11.86	34,331	+0.14(+1.20%)
Jun 24, 2008	11.66	12.10	11.29	11.72	43,986	-0.01(-0.09%)
Jun 23, 2008	12.27	12.35	11.60	11.73	44,496	-0.52(-4.21%)
Jun 20, 2008	12.29	12.54	11.94	12.24	124,636	-0.15(-1.18%)
Jun 19, 2008	12.38	12.43	12.26	12.39	56,657	-0.01(-0.04%)
Jun 18, 2008	12.49	12.61	12.38	12.39	33,611	-0.14(-1.13%)
Jun 17, 2008	12.85	12.85	12.50	12.54	34,044	-0.33(-2.53%)
Jun 16, 2008	12.67	12.93	12.52	12.86	38,255	+0.19(+1.50%)
Jun 13, 2008	12.84	12.84	12.40	12.67	33,101	-0.01(-0.09%)
Jun 12, 2008	12.61	12.83	12.44	12.68	29,146	+0.19(+1.52%)
Jun 11, 2008	12.72	12.77	12.49	12.49	41,241	-0.34(-2.66%)
Jun 10, 2008	12.68	12.99	12.54	12.83	41,711	+0.18(+1.42%)
Jun 09, 2008	12.97	13.00	12.59	12.65	131,411	-0.22(-1.69%)
Jun 06, 2008	13.10	13.10	12.67	12.87	47,183	-0.36(-2.75%)
Jun 05, 2008	13.06	13.24	12.93	13.24	63,414	+0.18(+1.37%)
Jun 04, 2008	12.80	13.15	12.64	13.06	44,903	+0.18(+1.39%)
Jun 03, 2008	12.80	13.03	12.54	12.88	60,943	+0.16(+1.24%)
Jun 02, 2008	12.80	12.96	12.04	12.72	119,397	-0.14(-1.10%)
May 30, 2008	13.37	13.37	12.86	12.86	86,095	-0.47(-3.50%)
May 29, 2008	12.92	13.44	12.75	13.33	153,313	+0.39(+3.02%)
May 28, 2008	13.03	13.11	12.70	12.94	175,706	-0.03(-0.21%)
May 27, 2008	12.78	13.01	12.78	12.96	32,795	+0.25(+1.96%)
May 26, 2008	12.77	13.08	12.41	12.71	39,158	+0.00(+0.00%)
May 23, 2008	12.77	13.08	12.41	12.71	39,158	-0.15(-1.14%)
May 22, 2008	12.59	12.97	12.49	12.86	39,165	+0.36(+2.91%)
May 21, 2008	12.73	12.83	12.38	12.50	40,828	-0.18(-1.41%)
May 20, 2008	12.51	13.14	12.30	12.68	36,610	+0.09(+0.69%)
May 19, 2008	12.73	13.02	12.49	12.59	57,733	-0.10(-0.77%)
May 16, 2008	13.06	13.06	12.54	12.69	68,404	-0.29(-2.22%)
May 15, 2008	12.70	13.21	12.49	12.97	54,319	+0.26(+2.01%)
May 14, 2008	13.00	13.14	12.72	12.72	82,081	-0.26(-1.97%)
May 13, 2008	13.11	13.14	12.86	12.97	33,374	-0.14(-1.08%)
May 12, 2008	12.90	13.24	12.87	13.12	64,382	+0.27(+2.11%)
May 09, 2008	12.45	13.02	12.45	12.84	37,200	+0.18(+1.46%)
May 08, 2008	12.58	13.09	12.43	12.66	52,304	+0.16(+1.26%)
May 07, 2008	13.31	13.37	12.46	12.50	52,336	-0.87(-6.53%)
May 06, 2008	13.22	13.44	13.22	13.38	66,711	+0.04(+0.33%)
May 05, 2008	13.35	13.43	13.24	13.33	149,910	+0.01(+0.04%)
May 02, 2008	13.57	13.91	13.09	13.33	117,601	-0.18(-1.33%)
May 01, 2008	13.14	13.57	13.14	13.51	80,318	+0.33(+2.51%)
Apr 30, 2008	13.43	13.68	13.07	13.18	94,334	-0.18(-1.38%)
Apr 29, 2008	13.17	13.54	13.17	13.36	50,348	+0.23(+1.74%)
Apr 28, 2008	12.88	13.57	12.87	13.13	93,564	+0.21(+1.60%)
Apr 25, 2008	12.72	13.25	12.47	12.93	80,734	+0.20(+1.58%)
Apr 24, 2008	12.40	13.00	12.06	12.72	68,411	+0.47(+3.81%)
Apr 23, 2008	12.57	12.75	11.95	12.26	86,796	-0.30(-2.42%)
Apr 22, 2008	13.01	13.03	12.31	12.56	85,483	-0.54(-4.10%)
Apr 21, 2008	13.29	13.38	13.00	13.10	46,165	-0.33(-2.47%)
Apr 18, 2008	13.37	13.82	13.01	13.43	49,565	+0.32(+2.44%)
Apr 17, 2008	13.31	13.34	12.76	13.11	94,235	-0.23(-1.75%)
Apr 16, 2008	12.58	13.34	12.51	13.34	71,990	+0.91(+7.34%)
Apr 15, 2008	12.70	12.70	12.20	12.43	22,410	+0.23(+1.91%)
Apr 14, 2008	12.15	12.64	12.15	12.20	35,240	+0.04(+0.36%)
Apr 11, 2008	12.25	12.65	12.09	12.15	79,926	-0.50(-3.95%)
Apr 10, 2008	12.38	12.76	12.25	12.65	183,785	+0.30(+2.42%)
Apr 09, 2008	13.02	13.02	12.36	12.36	82,845	-0.67(-5.13%)
Apr 08, 2008	12.76	13.22	12.71	13.02	66,598	+0.20(+1.57%)
Apr 07, 2008	12.97	13.25	12.80	12.82	25,316	-0.08(-0.63%)
Apr 04, 2008	13.23	13.23	12.89	12.90	15,029	-0.19(-1.45%)
Apr 03, 2008	13.22	13.54	12.95	13.09	27,212	-0.27(-2.03%)
Apr 02, 2008	13.88	13.88	13.17	13.37	66,075	-0.61(-4.39%)
Apr 01, 2008	13.38	13.98	13.11	13.98	48,222	+0.89(+6.80%)
Mar 31, 2008	13.16	13.41	12.90	13.09	40,200	-0.08(-0.62%)
Mar 28, 2008	13.40	13.40	12.95	13.17	28,465	-0.14(-1.06%)
Mar 27, 2008	13.65	13.72	13.08	13.31	63,782	-0.27(-1.96%)
Mar 26, 2008	13.57	13.73	13.29	13.58	41,410	+0.09(+0.64%)
Mar 25, 2008	13.52	13.67	13.08	13.49	89,781	-0.05(-0.40%)
Mar 24, 2008	13.59	14.17	13.45	13.54	110,807	-0.02(-0.12%)
Mar 21, 2008	12.93	13.62	12.68	13.56	251,129	+0.00(+0.00%)
Mar 20, 2008	12.93	13.62	12.68	13.56	251,129	+0.85(+6.71%)
Mar 19, 2008	12.89	13.48	12.66	12.71	73,823	-0.09(-0.68%)
Mar 18, 2008	12.83	12.92	12.12	12.80	68,332	+0.36(+2.93%)
Mar 17, 2008	11.84	12.79	11.68	12.43	34,816	+0.27(+2.19%)
Mar 14, 2008	12.10	12.44	11.62	12.17	29,187	-0.03(-0.27%)
Mar 13, 2008	12.27	12.90	11.92	12.20	77,673	-0.24(-1.96%)
Mar 12, 2008	12.63	13.03	12.38	12.44	54,178	-0.15(-1.21%)
Mar 11, 2008	11.54	12.61	11.06	12.59	67,709	+1.34(+11.92%)
Mar 10, 2008	11.35	11.47	11.11	11.25	39,038	+0.02(+0.19%)
Mar 07, 2008	11.21	11.53	11.18	11.23	48,079	-0.12(-1.10%)
Mar 06, 2008	11.61	11.73	11.16	11.36	49,097	-0.34(-2.88%)
Mar 05, 2008	11.93	11.96	11.51	11.69	46,080	-0.15(-1.28%)
Mar 04, 2008	11.61	12.01	11.45	11.85	24,471	+0.09(+0.74%)
Mar 03, 2008	11.75	11.89	11.43	11.76	71,296	-0.03(-0.28%)
Feb 29, 2008	11.95	12.07	11.72	11.79	109,102	-0.26(-2.16%)
Feb 28, 2008	12.28	12.48	11.96	12.05	58,890	-0.33(-2.63%)
Feb 27, 2008	12.62	12.76	12.33	12.38	96,740	-0.40(-3.10%)
Feb 26, 2008	12.81	13.00	12.72	12.77	49,234	-0.08(-0.63%)
Feb 25, 2008	12.65	12.86	12.26	12.86	36,722	+0.23(+1.85%)
Feb 22, 2008	12.56	12.90	12.21	12.62	37,610	+0.11(+0.87%)
Feb 21, 2008	13.02	13.26	12.49	12.51	26,884	-0.39(-3.03%)
Feb 20, 2008	12.35	12.91	12.33	12.90	19,908	+0.49(+3.98%)
Feb 19, 2008	12.80	12.98	12.38	12.41	34,529	-0.20(-1.55%)
Feb 18, 2008	12.69	13.02	12.32	12.61	45,857	+0.00(+0.00%)
Feb 15, 2008	12.69	13.02	12.32	12.61	45,857	-0.15(-1.19%)
Feb 14, 2008	13.30	13.42	12.76	12.76	21,047	-0.56(-4.24%)
Feb 13, 2008	12.83	13.35	12.81	13.32	26,709	+0.65(+5.10%)
Feb 12, 2008	12.48	12.89	12.46	12.68	28,424	+0.29(+2.32%)
Feb 11, 2008	12.49	12.68	12.25	12.39	63,994	-0.12(-0.96%)
Feb 08, 2008	12.58	12.89	12.42	12.51	29,596	-0.36(-2.83%)
Feb 07, 2008	12.20	12.94	12.17	12.87	40,753	+0.54(+4.36%)
Feb 06, 2008	12.46	12.94	12.27	12.33	28,448	-0.02(-0.13%)
Feb 05, 2008	12.76	12.76	12.30	12.35	44,282	-0.57(-4.41%)
Feb 04, 2008	13.16	13.55	12.92	12.92	40,989	-0.39(-2.94%)
Feb 01, 2008	12.84	13.76	12.84	13.31	38,264	+0.49(+3.81%)
Jan 31, 2008	12.54	12.97	12.54	12.82	51,403	+0.28(+2.21%)
Jan 30, 2008	12.58	13.00	12.46	12.55	23,187	-0.15(-1.20%)
Jan 29, 2008	12.79	12.95	12.18	12.70	29,575	-0.04(-0.30%)
Jan 28, 2008	12.38	12.98	12.14	12.74	58,363	+0.36(+2.89%)
Jan 25, 2008	12.33	13.01	12.28	12.38	46,494	+0.25(+2.06%)
Jan 24, 2008	11.26	12.55	11.26	12.13	39,979	-0.69(-5.38%)
Jan 23, 2008	11.44	13.50	11.44	12.82	116,090	+0.83(+6.93%)
Jan 22, 2008	11.35	12.59	11.32	11.99	62,673	+0.42(+3.66%)
Jan 21, 2008	12.08	12.43	11.18	11.56	77,752	+0.00(+0.00%)
Jan 18, 2008	12.08	12.43	11.18	11.56	77,752	-0.62(-5.08%)
Jan 17, 2008	12.73	12.75	11.95	12.18	46,248	-0.40(-3.19%)
Jan 16, 2008	12.12	12.78	12.00	12.58	73,891	+0.41(+3.39%)
Jan 15, 2008	12.08	12.24	11.71	12.17	56,233	-0.07(-0.53%)
Jan 14, 2008	12.42	12.62	12.08	12.24	70,251	+0.01(+0.04%)
Jan 11, 2008	12.82	13.41	12.21	12.23	45,247	-0.72(-5.53%)
Jan 10, 2008	12.88	13.47	12.40	12.95	50,950	+0.07(+0.51%)
Jan 09, 2008	12.13	12.94	12.13	12.88	34,348	+0.70(+5.75%)
Jan 08, 2008	12.69	13.32	12.11	12.18	80,154	-0.42(-3.36%)
Jan 07, 2008	12.32	12.95	12.27	12.61	36,150	+0.31(+2.56%)
Jan 04, 2008	12.42	12.57	12.29	12.29	43,459	-0.27(-2.12%)
Jan 03, 2008	13.07	13.32	12.56	12.56	67,232	-0.52(-3.95%)
Jan 02, 2008	13.43	13.43	12.83	13.07	55,071	-0.44(-3.25%)
Jan 01, 2008	13.28	13.56	13.03	13.51	0	+0.00(+0.00%)
Dec 31, 2007	13.28	13.56	13.03	13.51	54,345	+0.05(+0.36%)
Dec 28, 2007	14.25	14.46	13.38	13.46	57,543	-0.67(-4.76%)
Dec 27, 2007	14.96	14.96	14.11	14.14	32,974	-0.77(-5.14%)
Dec 26, 2007	14.41	14.93	14.39	14.90	72,239	+0.24(+1.67%)
Dec 24, 2007	14.11	14.66	14.08	14.66	43,752	+0.55(+3.89%)
Dec 21, 2007	14.09	14.11	13.73	14.11	207,813	+0.35(+2.53%)
Dec 20, 2007	13.64	13.78	13.04	13.76	49,390	+0.26(+1.93%)
Dec 19, 2007	13.52	13.61	13.15	13.50	39,432	-0.04(-0.32%)
Dec 18, 2007	12.86	13.54	12.63	13.54	31,806	+0.86(+6.76%)
Dec 17, 2007	12.70	12.93	12.53	12.69	41,768	-0.11(-0.89%)
Dec 14, 2007	13.03	13.16	12.74	12.80	41,817	-0.45(-3.40%)
Dec 13, 2007	12.88	13.35	12.65	13.25	31,882	+0.23(+1.79%)
Dec 12, 2007	13.16	13.68	12.91	13.02	139,781	+0.27(+2.09%)
Dec 11, 2007	13.81	13.82	12.74	12.75	40,744	-0.96(-6.97%)
Dec 10, 2007	13.51	13.79	13.41	13.71	10,877	+0.22(+1.61%)
Dec 07, 2007	13.86	13.95	13.42	13.49	53,516	-0.30(-2.20%)
Dec 06, 2007	13.52	13.84	13.41	13.79	74,506	+0.52(+3.88%)
Dec 05, 2007	13.32	13.46	13.08	13.28	32,733	+0.25(+1.92%)
Dec 04, 2007	12.81	13.29	12.71	13.03	64,510	+0.11(+0.84%)
Dec 03, 2007	13.11	13.38	12.84	12.92	62,493	-0.21(-1.61%)
Nov 30, 2007	13.76	13.86	13.13	13.13	48,663	-0.43(-3.16%)
Nov 29, 2007	13.81	13.84	13.44	13.56	37,990	-0.27(-1.92%)
Nov 28, 2007	13.30	13.87	13.15	13.83	108,186	+0.70(+5.33%)
Nov 27, 2007	12.83	13.24	12.58	13.13	87,964	+0.35(+2.72%)
Nov 26, 2007	13.20	13.26	12.72	12.78	47,110	-0.42(-3.21%)
Nov 23, 2007	13.37	13.37	13.12	13.20	33,090	-0.02(-0.16%)
Nov 21, 2007	13.13	13.45	12.87	13.22	38,717	+0.05(+0.37%)
Nov 20, 2007	12.87	13.20	12.67	13.18	49,899	+0.29(+2.23%)
Nov 19, 2007	12.84	12.92	12.50	12.89	32,384	-0.05(-0.38%)
Nov 16, 2007	12.76	13.16	12.45	12.94	147,510	+0.21(+1.66%)
Nov 15, 2007	12.92	13.11	12.58	12.72	13,901	-0.34(-2.58%)
Nov 14, 2007	13.54	13.71	12.97	13.06	38,914	-0.40(-2.98%)
Nov 13, 2007	12.94	13.49	12.66	13.46	80,324	+0.69(+5.40%)
Nov 12, 2007	12.37	13.01	12.37	12.77	33,031	+0.37(+3.02%)
Nov 09, 2007	12.12	12.57	12.07	12.40	26,265	+0.14(+1.15%)
Nov 08, 2007	11.91	12.29	11.64	12.26	30,237	+0.48(+4.10%)
Nov 07, 2007	12.06	12.36	11.67	11.78	40,080	-0.48(-3.94%)
Nov 06, 2007	12.21	12.26	11.94	12.26	34,330	+0.09(+0.71%)
Nov 05, 2007	12.17	12.35	11.91	12.17	30,014	-0.07(-0.58%)
Nov 02, 2007	12.57	12.59	12.02	12.24	38,791	-0.14(-1.10%)
Nov 01, 2007	13.33	13.51	12.33	12.38	161,160	-1.18(-8.69%)
Oct 31, 2007	13.48	13.82	13.27	13.56	30,382	+0.17(+1.30%)
Oct 30, 2007	13.61	13.75	13.17	13.38	64,721	-0.34(-2.49%)
Oct 29, 2007	13.70	13.91	13.66	13.72	31,062	+0.05(+0.40%)
Oct 26, 2007	13.34	13.70	13.08	13.67	32,828	+0.50(+3.79%)
Oct 25, 2007	13.60	13.60	13.07	13.17	34,341	-0.43(-3.15%)
Oct 24, 2007	13.85	13.85	13.50	13.60	65,383	-0.40(-2.87%)
Oct 23, 2007	13.99	14.06	13.73	14.00	51,549	+0.12(+0.90%)
Oct 22, 2007	13.47	13.96	13.38	13.88	28,183	+0.34(+2.49%)
Oct 19, 2007	14.49	14.49	13.47	13.54	46,664	-0.96(-6.63%)
Oct 18, 2007	14.33	14.50	14.20	14.50	9,381	+0.09(+0.60%)
Oct 17, 2007	14.55	14.55	14.13	14.41	27,698	+0.04(+0.26%)
Oct 16, 2007	14.25	14.38	14.10	14.38	59,033	+0.09(+0.65%)
Oct 15, 2007	14.68	14.71	13.98	14.28	35,626	-0.58(-3.87%)
Oct 12, 2007	14.30	14.91	14.30	14.86	13,130	+0.39(+2.66%)
Oct 11, 2007	14.90	14.93	14.39	14.47	21,150	-0.35(-2.38%)
Oct 10, 2007	14.91	14.93	14.66	14.83	13,857	-0.08(-0.55%)
Oct 09, 2007	14.78	14.93	14.64	14.91	10,171	+0.16(+1.10%)
Oct 08, 2007	14.86	14.86	14.68	14.74	21,920	-0.18(-1.24%)
Oct 05, 2007	14.66	14.93	14.59	14.93	30,892	+0.45(+3.11%)
Oct 04, 2007	14.48	14.58	14.24	14.48	13,037	+0.09(+0.60%)
Oct 03, 2007	15.08	15.15	14.36	14.39	55,531	-0.81(-5.32%)
Oct 02, 2007	15.20	15.34	14.99	15.20	25,423	+0.01(+0.04%)
Oct 01, 2007	14.18	15.20	14.18	15.20	42,077	+0.98(+6.91%)
Sep 28, 2007	14.96	14.96	14.15	14.21	33,289	-0.73(-4.90%)
Sep 27, 2007	14.59	14.96	14.53	14.95	15,023	+0.28(+1.89%)
Sep 26, 2007	14.65	14.90	14.38	14.67	16,587	+0.20(+1.35%)
Sep 25, 2007	14.40	14.63	14.14	14.47	26,361	-0.02(-0.11%)
Sep 24, 2007	14.71	14.82	14.35	14.49	13,131	-0.19(-1.29%)
Sep 21, 2007	14.93	15.09	14.65	14.68	84,615	-0.11(-0.77%)
Sep 20, 2007	15.05	15.20	14.65	14.79	77,868	-0.39(-2.57%)
Sep 19, 2007	14.51	15.18	14.50	15.18	71,537	+0.67(+4.64%)
Sep 18, 2007	13.60	14.52	13.50	14.51	78,968	+0.96(+7.09%)
Sep 17, 2007	13.90	13.90	13.52	13.55	15,393	-0.34(-2.42%)
Sep 14, 2007	13.85	13.94	13.52	13.89	25,611	-0.02(-0.12%)
Sep 13, 2007	14.00	14.19	13.72	13.90	20,573	-0.02(-0.16%)
Sep 12, 2007	14.18	14.25	13.81	13.92	28,558	-0.28(-1.95%)
Sep 11, 2007	13.99	14.39	13.95	14.20	21,314	+0.38(+2.75%)
Sep 10, 2007	13.78	13.97	13.78	13.82	47,578	+0.01(+0.08%)
Sep 07, 2007	14.04	14.44	13.76	13.81	49,051	-0.37(-2.60%)
Sep 06, 2007	14.48	14.48	14.06	14.18	30,297	-0.22(-1.55%)
Sep 05, 2007	14.47	14.53	14.17	14.40	52,164	-0.19(-1.30%)
Sep 04, 2007	14.26	14.68	14.20	14.59	63,204	+0.30(+2.09%)
Aug 31, 2007	14.42	14.42	14.06	14.29	26,886	-0.02(-0.11%)
Aug 30, 2007	14.06	14.44	13.95	14.31	17,630	+0.07(+0.46%)
Aug 29, 2007	14.00	14.30	13.85	14.25	22,528	+0.30(+2.18%)
Aug 28, 2007	14.17	14.17	13.73	13.94	36,606	-0.34(-2.36%)
Aug 27, 2007	14.20	14.39	13.92	14.28	21,179	-0.15(-1.05%)
Aug 24, 2007	14.63	14.63	14.17	14.43	38,994	-0.22(-1.52%)
Aug 23, 2007	15.20	15.28	14.55	14.65	28,542	-0.48(-3.16%)
Aug 22, 2007	15.14	15.20	14.77	15.13	41,305	+0.11(+0.72%)
Aug 21, 2007	14.83	15.16	14.77	15.02	91,000	+0.02(+0.14%)
Aug 20, 2007	14.91	15.00	14.35	15.00	36,120	+0.09(+0.58%)
Aug 17, 2007	15.20	15.28	14.53	14.91	149,378	-0.09(-0.58%)
Aug 16, 2007	13.39	15.00	13.39	15.00	109,761	+1.64(+12.32%)
Aug 15, 2007	13.64	14.02	13.30	13.35	78,354	+0.11(+0.82%)
Aug 14, 2007	13.84	14.06	13.25	13.25	36,428	-0.62(-4.50%)
Aug 13, 2007	14.19	14.22	13.35	13.87	114,451	-0.19(-1.35%)
Aug 10, 2007	12.74	14.11	12.66	14.06	93,551	+1.12(+8.69%)
Aug 09, 2007	12.97	13.79	12.62	12.94	77,363	-0.39(-2.89%)
Aug 08, 2007	12.90	13.95	12.80	13.32	95,187	+0.58(+4.51%)
Aug 07, 2007	12.37	12.97	12.35	12.75	43,098	+0.28(+2.26%)
Aug 06, 2007	11.78	12.68	11.62	12.46	224,881	+0.69(+5.90%)
Aug 03, 2007	11.80	12.43	11.64	11.77	84,544	-0.72(-5.74%)
Aug 02, 2007	12.65	12.69	12.27	12.49	51,508	-0.14(-1.12%)