Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.373	7.464	7.135	7.156	801,510	-0.22(-2.95%)
Dec 29, 2005	7.565	7.565	7.347	7.373	418,531	-0.14(-1.88%)
Dec 28, 2005	7.448	7.544	7.065	7.514	783,599	+0.07(+0.88%)
Dec 27, 2005	7.953	7.989	7.393	7.448	1,456,104	-0.39(-4.96%)
Dec 23, 2005	7.777	7.883	7.600	7.837	1,123,505	+0.15(+1.90%)
Dec 22, 2005	7.499	7.797	7.403	7.691	1,384,293	+0.21(+2.77%)
Dec 21, 2005	7.494	7.549	7.339	7.484	954,371	-0.02(-0.20%)
Dec 20, 2005	7.251	7.524	7.095	7.499	965,775	+0.23(+3.20%)
Dec 19, 2005	7.317	7.347	6.868	7.267	764,101	-0.04(-0.48%)
Dec 16, 2005	7.272	7.570	7.221	7.302	1,218,214	+0.10(+1.40%)
Dec 15, 2005	7.014	7.499	6.994	7.201	1,659,917	+0.11(+1.57%)
Dec 14, 2005	6.994	7.120	6.969	7.090	525,381	+0.10(+1.37%)
Dec 13, 2005	7.070	7.196	6.918	6.994	603,327	-0.04(-0.57%)
Dec 12, 2005	6.923	7.070	6.858	7.034	834,353	+0.18(+2.58%)
Dec 09, 2005	6.948	7.110	6.691	6.858	1,131,612	-0.06(-0.88%)
Dec 08, 2005	6.812	7.009	6.752	6.918	935,364	+0.17(+2.47%)
Dec 07, 2005	6.565	6.792	6.438	6.752	843,881	+0.14(+2.06%)
Dec 06, 2005	6.464	6.792	6.449	6.615	964,367	+0.17(+2.66%)
Dec 05, 2005	6.307	6.444	6.262	6.444	670,400	+0.18(+2.90%)
Dec 02, 2005	6.110	6.302	6.110	6.262	490,976	+0.16(+2.57%)
Dec 01, 2005	6.009	6.161	5.873	6.105	860,289	+0.16(+2.62%)
Nov 30, 2005	6.034	6.055	5.737	5.949	1,214,265	-0.11(-1.75%)
Nov 29, 2005	6.135	6.252	6.014	6.055	495,962	-0.13(-2.12%)
Nov 28, 2005	6.070	6.257	6.070	6.186	759,233	+0.09(+1.49%)
Nov 25, 2005	6.181	6.262	5.964	6.095	614,211	-0.12(-1.87%)
Nov 23, 2005	6.231	6.423	6.110	6.211	908,870	-0.07(-1.05%)
Nov 22, 2005	6.428	6.459	6.065	6.277	2,781,598	-0.49(-7.31%)
Nov 21, 2005	6.651	6.777	6.514	6.772	657,704	+0.24(+3.63%)
Nov 18, 2005	6.615	6.822	6.514	6.534	543,307	-0.08(-1.15%)
Nov 17, 2005	6.711	6.730	6.489	6.610	600,658	-0.08(-1.21%)
Nov 16, 2005	6.842	6.913	6.615	6.691	613,902	-0.02(-0.23%)
Nov 15, 2005	6.948	6.984	6.615	6.706	869,323	-0.24(-3.42%)
Nov 14, 2005	6.615	6.964	6.469	6.943	1,594,478	+0.38(+5.77%)
Nov 11, 2005	6.630	6.736	6.514	6.565	690,020	-0.02(-0.23%)
Nov 10, 2005	6.413	6.615	6.267	6.580	690,959	+0.16(+2.44%)
Nov 09, 2005	6.807	6.807	6.312	6.423	1,325,088	-0.39(-5.78%)
Nov 08, 2005	6.615	6.827	6.514	6.817	861,689	+0.20(+3.05%)
Nov 07, 2005	7.049	7.070	6.373	6.615	2,436,258	-0.45(-6.36%)
Nov 04, 2005	6.812	7.070	6.691	7.065	1,540,048	+0.33(+4.87%)
Nov 03, 2005	6.438	6.822	6.423	6.736	2,389,864	+0.33(+5.20%)
Nov 02, 2005	6.363	6.469	6.221	6.403	1,302,228	+0.04(+0.56%)
Nov 01, 2005	5.630	6.408	5.595	6.368	3,692,892	+0.76(+13.50%)
Oct 31, 2005	5.388	5.681	5.353	5.610	633,196	+0.22(+4.03%)
Oct 28, 2005	5.479	5.479	5.176	5.393	831,304	-0.12(-2.11%)
Oct 27, 2005	5.630	5.747	5.454	5.509	519,246	-0.15(-2.59%)
Oct 26, 2005	5.848	5.848	5.651	5.656	645,084	-0.19(-3.28%)
Oct 25, 2005	5.726	5.898	5.560	5.848	1,039,018	+0.18(+3.21%)
Oct 24, 2005	5.474	5.686	5.353	5.666	2,395,585	+0.59(+11.64%)
Oct 21, 2005	5.166	5.292	5.075	5.075	716,661	-0.16(-2.99%)
Oct 20, 2005	5.136	5.257	5.136	5.232	502,556	+0.10(+1.87%)
Oct 19, 2005	5.014	5.171	4.898	5.136	504,323	+0.08(+1.50%)
Oct 18, 2005	5.201	5.252	5.030	5.060	415,293	-0.15(-2.81%)
Oct 17, 2005	5.060	5.227	5.004	5.206	390,641	+0.18(+3.62%)
Oct 14, 2005	5.030	5.050	4.833	5.025	560,783	+0.02(+0.30%)
Oct 13, 2005	4.929	5.050	4.696	5.009	1,083,236	+0.05(+0.92%)
Oct 12, 2005	5.201	5.353	4.878	4.964	891,201	-0.28(-5.30%)
Oct 11, 2005	5.252	5.393	5.201	5.242	303,690	-0.04(-0.76%)
Oct 10, 2005	5.211	5.328	5.211	5.282	232,097	+0.04(+0.77%)
Oct 07, 2005	5.201	5.403	5.126	5.242	489,342	+0.05(+0.97%)
Oct 06, 2005	5.429	5.429	5.116	5.191	579,990	-0.26(-4.81%)
Oct 05, 2005	5.555	5.570	5.353	5.454	490,770	-0.08(-1.46%)
Oct 04, 2005	5.418	5.630	5.388	5.535	716,718	+0.18(+3.30%)