Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.631	3.646	3.535	3.565	267,754	-0.03(-0.70%)
May 27, 2005	3.575	3.636	3.520	3.590	241,820	+0.04(+0.99%)
May 26, 2005	3.459	3.560	3.409	3.555	465,557	+0.15(+4.30%)
May 25, 2005	3.449	3.484	3.409	3.409	127,684	-0.02(-0.59%)
May 24, 2005	3.449	3.454	3.368	3.429	164,759	+0.02(+0.59%)
May 23, 2005	3.358	3.459	3.338	3.409	600,032	+0.08(+2.27%)
May 20, 2005	3.414	3.414	3.282	3.333	440,140	-0.06(-1.79%)
May 19, 2005	3.484	3.560	3.333	3.393	567,159	-0.14(-3.86%)
May 18, 2005	3.606	3.676	3.484	3.530	363,580	-0.09(-2.51%)
May 17, 2005	3.676	3.787	3.580	3.621	323,881	-0.03(-0.69%)
May 16, 2005	3.419	3.787	3.414	3.646	759,978	+0.36(+11.08%)
May 13, 2005	3.398	3.414	3.272	3.282	144,107	-0.06(-1.66%)
May 12, 2005	3.282	3.409	3.252	3.338	275,590	+0.04(+1.07%)
May 11, 2005	3.484	3.560	3.303	3.303	269,528	-0.20(-5.76%)
May 10, 2005	3.611	3.636	3.505	3.505	196,882	-0.09(-2.53%)
May 09, 2005	3.434	3.600	3.434	3.595	158,234	+0.16(+4.55%)
May 06, 2005	3.434	3.474	3.414	3.439	89,633	+0.01(+0.15%)
May 05, 2005	3.303	3.434	3.292	3.434	107,575	+0.10(+3.03%)
May 04, 2005	3.348	3.378	3.292	3.333	312,023	-0.05(-1.35%)
May 03, 2005	3.383	3.439	3.328	3.378	132,108	-0.02(-0.59%)