Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.504	6.630	6.469	6.484	310,641	-0.01(-0.16%)
Jun 28, 2007	6.580	6.620	6.474	6.494	209,480	-0.11(-1.61%)
Jun 27, 2007	6.413	6.600	6.317	6.600	286,400	+0.18(+2.83%)
Jun 26, 2007	6.585	6.640	6.403	6.418	425,935	-0.17(-2.53%)
Jun 25, 2007	6.539	6.620	6.514	6.585	356,043	+0.05(+0.70%)
Jun 22, 2007	6.570	6.620	6.524	6.539	704,601	-0.03(-0.38%)
Jun 21, 2007	6.575	6.630	6.545	6.565	245,270	-0.01(-0.08%)
Jun 20, 2007	6.666	6.681	6.565	6.570	262,189	-0.11(-1.59%)
Jun 19, 2007	6.676	6.797	6.610	6.676	463,386	-0.02(-0.30%)
Jun 18, 2007	6.757	6.817	6.595	6.696	300,805	-0.03(-0.45%)
Jun 15, 2007	6.646	6.868	6.600	6.726	939,447	+0.16(+2.38%)
Jun 14, 2007	6.534	6.605	6.494	6.570	499,428	+0.02(+0.31%)
Jun 13, 2007	6.560	6.595	6.534	6.550	373,679	-0.01(-0.08%)
Jun 12, 2007	6.474	6.600	6.469	6.555	488,734	+0.04(+0.62%)
Jun 11, 2007	6.570	6.570	6.509	6.514	212,979	-0.10(-1.45%)
Jun 08, 2007	6.459	6.635	6.438	6.610	388,474	+0.12(+1.79%)
Jun 07, 2007	6.514	6.555	6.459	6.494	484,419	-0.08(-1.23%)
Jun 06, 2007	6.494	6.635	6.464	6.575	496,035	+0.02(+0.23%)
Jun 05, 2007	6.524	6.620	6.474	6.560	435,470	+0.03(+0.46%)
Jun 04, 2007	6.555	6.577	6.449	6.529	705,053	-0.04(-0.61%)
Jun 01, 2007	6.565	6.640	6.408	6.570	427,444	+0.05(+0.77%)
May 31, 2007	6.444	6.661	6.418	6.519	495,142	+0.07(+1.02%)
May 30, 2007	6.413	6.489	6.398	6.454	396,340	-0.01(-0.08%)
May 29, 2007	6.494	6.514	6.413	6.459	340,054	-0.04(-0.54%)
May 25, 2007	6.545	6.610	6.454	6.494	330,056	-0.04(-0.54%)
May 24, 2007	6.630	6.731	6.514	6.529	477,611	-0.09(-1.30%)
May 23, 2007	6.661	6.777	6.605	6.615	667,560	-0.02(-0.23%)
May 22, 2007	6.388	6.646	6.366	6.630	1,086,456	+0.27(+4.21%)
May 21, 2007	6.388	6.489	6.322	6.363	756,671	-0.01(-0.16%)
May 18, 2007	6.383	6.433	6.231	6.373	604,561	+0.02(+0.32%)
May 17, 2007	6.418	6.428	6.277	6.353	565,666	-0.03(-0.47%)
May 16, 2007	6.287	6.428	6.272	6.383	1,013,700	+0.14(+2.27%)
May 15, 2007	6.343	6.489	6.186	6.242	1,954,385	-0.08(-1.28%)
May 14, 2007	6.024	6.539	5.883	6.322	4,434,113	+0.71(+12.69%)
May 11, 2007	5.590	5.711	5.535	5.610	700,773	+0.02(+0.36%)
May 10, 2007	5.651	5.686	5.580	5.590	643,097	-0.06(-1.07%)
May 09, 2007	5.499	5.711	5.489	5.651	601,545	+0.10(+1.73%)
May 08, 2007	5.580	5.585	5.444	5.555	655,775	-0.04(-0.72%)
May 07, 2007	5.590	5.630	5.585	5.595	822,658	-0.01(-0.09%)
May 04, 2007	5.656	5.676	5.585	5.600	440,597	-0.05(-0.89%)
May 03, 2007	5.681	5.696	5.600	5.651	500,998	-0.01(-0.09%)
May 02, 2007	5.636	5.661	5.580	5.656	472,937	+0.04(+0.72%)
May 01, 2007	5.560	5.646	5.519	5.615	591,747	+0.05(+0.82%)
Apr 30, 2007	5.701	5.716	5.555	5.570	739,183	-0.13(-2.30%)
Apr 27, 2007	5.656	5.731	5.605	5.701	597,436	+0.04(+0.62%)
Apr 26, 2007	5.772	5.772	5.661	5.666	1,020,185	-0.11(-1.84%)
Apr 25, 2007	5.767	5.843	5.742	5.772	393,023	+0.02(+0.26%)
Apr 24, 2007	5.686	5.797	5.630	5.757	418,448	+0.04(+0.71%)
Apr 23, 2007	5.908	5.913	5.615	5.716	1,241,645	-0.28(-4.63%)
Apr 20, 2007	6.050	6.055	5.964	5.994	274,538	+0.02(+0.34%)
Apr 19, 2007	5.949	6.009	5.918	5.974	213,857	+0.01(+0.17%)
Apr 18, 2007	5.984	6.014	5.959	5.964	155,850	-0.04(-0.67%)
Apr 17, 2007	6.019	6.055	5.974	6.004	220,144	-0.02(-0.25%)
Apr 16, 2007	5.959	6.045	5.933	6.019	329,499	+0.10(+1.62%)
Apr 13, 2007	6.009	6.009	5.903	5.923	456,596	-0.06(-1.01%)
Apr 12, 2007	5.888	5.994	5.883	5.984	470,056	+0.05(+0.85%)
Apr 11, 2007	5.999	6.055	5.898	5.933	783,452	-0.05(-0.76%)
Apr 10, 2007	6.034	6.045	5.964	5.979	332,303	-0.05(-0.75%)
Apr 09, 2007	6.009	6.045	5.989	6.024	217,179	+0.03(+0.51%)
Apr 05, 2007	6.060	6.060	5.944	5.994	487,053	-0.05(-0.84%)
Apr 04, 2007	5.989	6.060	5.974	6.045	354,114	+0.05(+0.76%)
Apr 03, 2007	5.974	6.045	5.928	5.999	407,794	+0.05(+0.85%)
Apr 02, 2007	5.989	6.019	5.878	5.949	429,543	-0.04(-0.59%)
Mar 30, 2007	6.019	6.055	5.863	5.984	398,548	-0.03(-0.50%)
Mar 29, 2007	6.060	6.070	5.939	6.014	322,752	-0.03(-0.42%)
Mar 28, 2007	6.045	6.075	5.969	6.040	303,884	-0.07(-1.08%)
Mar 27, 2007	6.141	6.166	6.040	6.105	388,223	-0.08(-1.31%)
Mar 26, 2007	6.277	6.373	6.135	6.186	422,703	-0.13(-2.00%)
Mar 23, 2007	6.509	6.509	6.231	6.312	517,272	-0.20(-3.10%)
Mar 22, 2007	6.550	6.615	6.459	6.514	439,334	-0.03(-0.39%)
Mar 21, 2007	6.393	6.545	6.161	6.539	578,809	+0.17(+2.70%)
Mar 20, 2007	6.282	6.484	6.201	6.368	737,991	+0.07(+1.12%)
Mar 19, 2007	6.282	6.337	6.211	6.297	657,593	+0.11(+1.71%)
Mar 16, 2007	6.156	6.287	6.065	6.191	1,446,591	+0.05(+0.82%)
Mar 15, 2007	6.045	6.161	6.040	6.141	394,171	+0.11(+1.76%)
Mar 14, 2007	5.918	6.055	5.777	6.034	588,186	+0.09(+1.44%)
Mar 13, 2007	6.065	6.070	5.944	5.949	406,887	-0.12(-1.91%)
Mar 12, 2007	6.151	6.176	6.034	6.065	425,864	-0.02(-0.25%)
Mar 09, 2007	6.060	6.095	6.009	6.080	411,133	+0.10(+1.60%)
Mar 08, 2007	6.040	6.050	5.878	5.984	650,175	+0.02(+0.34%)
Mar 07, 2007	6.080	6.151	5.944	5.964	585,176	-0.16(-2.56%)
Mar 06, 2007	6.186	6.201	5.974	6.120	462,784	+0.05(+0.83%)
Mar 05, 2007	6.009	6.161	5.933	6.070	547,067	-0.02(-0.25%)
Mar 02, 2007	6.231	6.295	6.075	6.085	791,686	-0.17(-2.67%)
Mar 01, 2007	6.348	6.474	6.105	6.252	541,006	-0.14(-2.13%)
Feb 28, 2007	6.146	6.474	6.055	6.388	926,375	+0.25(+4.12%)
Feb 27, 2007	6.368	6.494	6.130	6.135	724,206	-0.32(-5.00%)
Feb 26, 2007	6.545	6.555	6.444	6.459	318,521	-0.04(-0.54%)
Feb 23, 2007	6.605	6.640	6.433	6.494	379,749	-0.15(-2.21%)
Feb 22, 2007	6.782	6.782	6.545	6.640	349,419	-0.12(-1.79%)
Feb 21, 2007	6.696	6.782	6.671	6.762	260,433	+0.04(+0.60%)
Feb 20, 2007	6.550	6.721	6.489	6.721	313,348	+0.17(+2.62%)
Feb 16, 2007	6.560	6.600	6.509	6.550	313,186	-0.01(-0.15%)
Feb 15, 2007	6.565	6.615	6.514	6.560	374,379	-0.04(-0.54%)
Feb 14, 2007	6.565	6.681	6.529	6.595	617,251	+0.07(+1.01%)
Feb 13, 2007	6.565	6.565	6.449	6.529	607,248	-0.02(-0.23%)
Feb 12, 2007	6.504	6.545	6.469	6.545	488,811	+0.08(+1.17%)
Feb 09, 2007	6.337	6.489	6.337	6.469	632,574	+0.12(+1.91%)
Feb 08, 2007	6.348	6.373	6.297	6.348	516,494	-0.04(-0.63%)
Feb 07, 2007	6.489	6.489	6.277	6.388	444,829	-0.10(-1.56%)
Feb 06, 2007	6.363	6.499	6.211	6.489	704,609	+0.16(+2.47%)
Feb 05, 2007	6.181	6.373	6.135	6.332	447,182	+0.13(+2.12%)
Feb 02, 2007	6.267	6.282	6.130	6.201	527,926	-0.04(-0.57%)
Feb 01, 2007	5.994	6.257	5.984	6.236	721,117	+0.27(+4.48%)
Jan 31, 2007	5.933	6.009	5.878	5.969	485,021	-0.05(-0.76%)
Jan 30, 2007	5.984	6.050	5.893	6.014	476,617	+0.03(+0.51%)
Jan 29, 2007	6.080	6.110	5.949	5.984	430,377	-0.12(-1.90%)
Jan 26, 2007	5.969	6.141	5.888	6.100	583,917	+0.13(+2.20%)
Jan 25, 2007	6.034	6.060	5.944	5.969	743,332	-0.10(-1.58%)
Jan 24, 2007	6.090	6.095	5.944	6.065	1,265,573	-0.03(-0.41%)
Jan 23, 2007	5.999	6.151	5.989	6.090	2,546,226	+0.16(+2.73%)
Jan 22, 2007	6.368	6.423	5.721	5.928	5,155,955	-1.05(-14.99%)
Jan 19, 2007	6.837	7.039	6.615	6.974	771,715	+0.22(+3.29%)
Jan 18, 2007	6.817	6.878	6.706	6.752	479,122	-0.07(-1.04%)
Jan 17, 2007	7.009	7.009	6.706	6.822	578,138	-0.22(-3.08%)
Jan 16, 2007	7.171	7.176	6.979	7.039	584,550	-0.12(-1.62%)
Jan 12, 2007	7.014	7.171	6.903	7.156	354,696	+0.17(+2.46%)
Jan 11, 2007	6.853	7.166	6.853	6.984	764,117	+0.18(+2.67%)
Jan 10, 2007	6.686	6.849	6.635	6.802	327,654	+0.05(+0.75%)
Jan 09, 2007	6.757	6.805	6.666	6.752	356,021	-0.04(-0.52%)
Jan 08, 2007	6.696	6.918	6.646	6.787	350,958	+0.09(+1.28%)
Jan 05, 2007	6.898	6.898	6.671	6.701	422,274	-0.21(-3.07%)
Jan 04, 2007	6.832	6.964	6.767	6.913	394,704	+0.08(+1.11%)
Jan 03, 2007	6.787	6.959	6.752	6.837	671,194	+0.10(+1.42%)
Dec 29, 2006	6.651	6.767	6.595	6.741	405,905	+0.09(+1.37%)
Dec 28, 2006	6.555	6.706	6.449	6.651	714,405	+0.06(+0.84%)
Dec 27, 2006	6.560	6.706	6.464	6.595	312,728	+0.01(+0.15%)
Dec 26, 2006	6.590	6.605	6.418	6.585	402,861	-0.01(-0.08%)
Dec 22, 2006	6.640	6.726	6.514	6.590	304,975	-0.08(-1.14%)
Dec 21, 2006	6.783	6.898	6.575	6.666	445,051	-0.09(-1.27%)
Dec 20, 2006	6.610	6.878	6.605	6.752	369,355	+0.14(+2.06%)
Dec 19, 2006	6.661	6.696	6.428	6.615	768,731	-0.05(-0.76%)
Dec 18, 2006	6.721	6.842	6.635	6.666	1,210,071	-0.11(-1.64%)
Dec 15, 2006	6.943	7.095	6.731	6.777	1,057,060	-0.11(-1.54%)
Dec 14, 2006	6.898	7.060	6.837	6.883	751,122	+0.03(+0.37%)
Dec 13, 2006	7.060	7.065	6.822	6.858	539,818	-0.16(-2.30%)
Dec 12, 2006	7.095	7.186	6.933	7.019	401,400	-0.06(-0.79%)
Dec 11, 2006	7.060	7.171	7.034	7.075	230,519	+0.05(+0.65%)
Dec 08, 2006	7.171	7.184	7.024	7.029	316,340	-0.14(-1.90%)
Dec 07, 2006	7.044	7.196	7.014	7.166	601,299	+0.15(+2.16%)
Dec 06, 2006	6.994	7.060	6.969	7.014	323,865	+0.02(+0.29%)
Dec 05, 2006	6.959	7.049	6.893	6.994	552,204	+0.11(+1.61%)
Dec 04, 2006	6.640	6.918	6.630	6.883	1,142,714	+0.33(+5.09%)
Dec 01, 2006	6.504	6.570	6.459	6.550	388,106	+0.07(+1.01%)
Nov 30, 2006	6.438	6.504	6.327	6.484	801,421	+0.07(+1.10%)
Nov 29, 2006	6.348	6.438	6.337	6.413	287,781	+0.14(+2.17%)
Nov 28, 2006	6.226	6.322	6.194	6.277	433,185	+0.00(+0.00%)
Nov 27, 2006	6.610	6.610	6.267	6.277	762,477	-0.32(-4.82%)
Nov 24, 2006	6.580	6.630	6.565	6.595	87,239	-0.04(-0.53%)
Nov 22, 2006	6.681	6.716	6.565	6.630	317,160	-0.06(-0.91%)
Nov 21, 2006	6.701	6.762	6.615	6.691	233,345	-0.01(-0.15%)
Nov 20, 2006	6.716	6.781	6.590	6.701	300,199	-0.02(-0.23%)
Nov 17, 2006	6.696	6.716	6.610	6.716	188,160	+0.01(+0.08%)
Nov 16, 2006	6.812	6.893	6.630	6.711	510,438	-0.09(-1.26%)
Nov 15, 2006	6.691	6.817	6.600	6.797	427,739	+0.12(+1.82%)
Nov 14, 2006	6.767	6.807	6.575	6.676	595,073	-0.06(-0.90%)
Nov 13, 2006	6.736	6.817	6.676	6.736	529,950	+0.04(+0.53%)
Nov 10, 2006	6.640	6.757	6.595	6.701	864,788	+0.09(+1.30%)
Nov 09, 2006	6.509	6.762	6.474	6.615	888,419	+0.14(+2.10%)
Nov 08, 2006	6.307	6.524	6.191	6.479	657,365	+0.13(+2.07%)
Nov 07, 2006	6.201	6.504	6.201	6.348	588,380	+0.17(+2.78%)
Nov 06, 2006	5.984	6.196	5.984	6.176	747,757	+0.21(+3.47%)
Nov 03, 2006	6.040	6.115	5.908	5.969	436,627	-0.07(-1.09%)
Nov 02, 2006	6.161	6.161	6.009	6.034	603,757	-0.10(-1.65%)
Nov 01, 2006	6.358	6.408	6.110	6.135	450,457	-0.18(-2.80%)
Oct 31, 2006	6.090	6.332	6.090	6.312	549,715	+0.03(+0.40%)
Oct 30, 2006	6.418	6.433	6.221	6.287	509,183	-0.07(-1.03%)
Oct 27, 2006	6.398	6.545	6.322	6.353	618,920	-0.08(-1.26%)
Oct 26, 2006	6.257	6.615	6.216	6.433	948,372	+0.24(+3.92%)
Oct 25, 2006	6.464	6.519	6.186	6.191	1,510,225	-0.34(-5.25%)
Oct 24, 2006	6.418	6.691	6.383	6.534	1,171,715	+0.07(+1.09%)
Oct 23, 2006	6.045	6.539	5.908	6.464	2,685,852	+0.67(+11.50%)
Oct 20, 2006	5.858	5.872	5.661	5.797	664,207	-0.02(-0.35%)
Oct 19, 2006	5.772	5.817	5.691	5.817	604,319	+0.06(+0.96%)
Oct 18, 2006	5.848	5.928	5.721	5.762	372,885	-0.03(-0.52%)
Oct 17, 2006	5.858	5.868	5.630	5.792	514,153	-0.05(-0.78%)
Oct 16, 2006	6.110	6.110	5.807	5.838	638,196	-0.20(-3.34%)
Oct 13, 2006	6.024	6.141	5.878	6.040	644,426	+0.11(+1.79%)
Oct 12, 2006	5.716	6.105	5.600	5.933	779,040	+0.27(+4.72%)
Oct 11, 2006	5.782	5.878	5.620	5.666	367,661	-0.12(-2.09%)
Oct 10, 2006	5.767	5.817	5.636	5.787	426,749	+0.02(+0.35%)
Oct 09, 2006	5.545	5.817	5.519	5.767	660,090	+0.19(+3.44%)
Oct 06, 2006	5.701	5.731	5.540	5.575	329,844	-0.13(-2.21%)
Oct 05, 2006	5.489	5.802	5.469	5.701	724,238	+0.21(+3.86%)
Oct 04, 2006	5.131	5.504	5.131	5.489	707,560	+0.36(+7.09%)
Oct 03, 2006	5.080	5.227	5.025	5.126	505,685	+0.01(+0.20%)
Oct 02, 2006	5.242	5.252	5.045	5.115	486,898	-0.16(-2.97%)
Sep 29, 2006	5.353	5.383	5.272	5.272	370,652	-0.07(-1.32%)
Sep 28, 2006	5.328	5.383	5.282	5.343	305,981	+0.01(+0.19%)
Sep 27, 2006	5.459	5.479	5.312	5.333	726,782	-0.16(-2.94%)
Sep 26, 2006	5.348	5.605	5.348	5.494	525,849	+0.16(+2.93%)
Sep 25, 2006	5.509	5.509	5.267	5.338	613,716	-0.12(-2.13%)
Sep 22, 2006	5.651	5.752	5.302	5.454	1,192,231	-0.18(-3.23%)
Sep 21, 2006	5.484	5.705	5.439	5.636	1,106,603	+0.18(+3.33%)
Sep 20, 2006	5.322	5.555	5.307	5.454	1,034,093	+0.17(+3.25%)
Sep 19, 2006	5.227	5.287	5.131	5.282	1,093,139	+0.08(+1.55%)
Sep 18, 2006	5.247	5.363	5.126	5.201	820,642	-0.02(-0.39%)
Sep 15, 2006	5.333	5.338	5.191	5.221	690,066	-0.07(-1.34%)
Sep 14, 2006	5.151	5.312	5.050	5.292	1,007,718	+0.14(+2.75%)
Sep 13, 2006	5.131	5.151	4.924	5.151	553,384	+0.04(+0.79%)
Sep 12, 2006	5.030	5.166	4.999	5.110	991,804	+0.11(+2.12%)
Sep 11, 2006	4.848	5.045	4.843	5.004	1,527,048	+0.14(+2.91%)
Sep 08, 2006	4.949	4.949	4.848	4.863	748,801	-0.02(-0.41%)
Sep 07, 2006	4.924	5.045	4.802	4.883	2,295,547	+0.02(+0.42%)
Sep 06, 2006	5.262	5.285	4.797	4.863	7,773,545	-0.46(-8.72%)
Sep 05, 2006	6.060	6.085	5.292	5.328	5,703,334	-0.94(-15.06%)
Sep 01, 2006	6.312	6.393	6.262	6.272	285,036	-0.04(-0.64%)
Aug 31, 2006	6.332	6.509	6.282	6.312	687,701	-0.09(-1.42%)
Aug 30, 2006	6.489	6.504	6.327	6.403	263,415	-0.03(-0.47%)
Aug 29, 2006	6.595	6.661	6.373	6.433	619,473	-0.17(-2.60%)
Aug 28, 2006	6.484	6.625	6.337	6.605	736,537	+0.28(+4.47%)
Aug 25, 2006	6.186	6.454	6.141	6.322	549,323	+0.15(+2.37%)
Aug 24, 2006	6.166	6.196	6.029	6.176	646,848	+0.08(+1.24%)
Aug 23, 2006	5.944	6.161	5.883	6.100	651,017	+0.19(+3.25%)
Aug 22, 2006	5.731	5.923	5.686	5.908	385,034	+0.19(+3.27%)
Aug 21, 2006	5.610	5.752	5.605	5.721	271,293	+0.07(+1.16%)
Aug 18, 2006	5.817	5.817	5.590	5.656	258,427	-0.15(-2.61%)
Aug 17, 2006	5.706	5.939	5.691	5.807	358,623	+0.06(+1.05%)
Aug 16, 2006	5.651	5.772	5.580	5.747	424,102	+0.13(+2.34%)
Aug 15, 2006	5.605	5.656	5.520	5.615	277,404	+0.11(+1.92%)
Aug 14, 2006	5.656	5.701	5.494	5.509	190,244	-0.07(-1.18%)
Aug 11, 2006	5.757	5.782	5.535	5.575	279,467	-0.17(-2.99%)
Aug 10, 2006	5.484	5.787	5.449	5.747	476,274	+0.21(+3.74%)
Aug 09, 2006	5.625	5.747	5.469	5.540	336,135	+0.00(+0.00%)
Aug 08, 2006	5.408	5.706	5.408	5.540	511,080	+0.14(+2.52%)
Aug 07, 2006	5.504	5.511	5.206	5.403	753,348	-0.14(-2.46%)
Aug 04, 2006	5.641	5.752	5.514	5.540	509,769	-0.03(-0.45%)
Aug 03, 2006	5.555	5.671	5.555	5.565	492,374	-0.03(-0.45%)
Aug 02, 2006	5.600	5.762	5.504	5.590	503,656	-0.01(-0.09%)
Aug 01, 2006	5.827	5.888	5.570	5.595	756,233	-0.30(-5.06%)
Jul 31, 2006	5.939	5.944	5.832	5.893	331,353	-0.03(-0.51%)
Jul 28, 2006	5.888	6.009	5.772	5.923	606,165	+0.11(+1.91%)
Jul 27, 2006	5.974	6.135	5.757	5.812	766,638	-0.10(-1.71%)
Jul 26, 2006	5.908	6.050	5.822	5.913	828,226	+0.03(+0.43%)
Jul 25, 2006	5.504	5.903	5.504	5.888	1,177,535	+0.29(+5.14%)
Jul 24, 2006	5.080	5.747	5.328	5.600	1,407,987	+0.52(+10.24%)
Jul 21, 2006	5.353	5.429	5.080	5.080	710,160	-0.27(-5.00%)
Jul 20, 2006	5.282	5.413	5.227	5.348	1,054,351	+0.12(+2.32%)
Jul 19, 2006	4.944	5.232	4.964	5.227	565,399	+0.28(+5.72%)
Jul 18, 2006	4.762	4.954	4.762	4.944	635,333	+0.18(+3.71%)
Jul 17, 2006	4.873	4.949	4.747	4.767	371,889	-0.15(-3.08%)
Jul 14, 2006	4.939	5.120	4.817	4.918	712,176	+0.12(+2.42%)
Jul 13, 2006	4.974	4.994	4.727	4.802	1,049,496	-0.19(-3.84%)
Jul 12, 2006	5.141	5.277	4.949	4.994	842,372	-0.17(-3.32%)
Jul 11, 2006	5.080	5.201	4.949	5.166	1,184,658	+0.05(+0.89%)
Jul 10, 2006	5.201	5.302	5.070	5.120	1,132,664	-0.10(-1.93%)
Jul 07, 2006	5.378	5.434	5.126	5.221	1,462,255	-0.13(-2.45%)
Jul 06, 2006	5.681	5.716	5.333	5.353	1,055,023	-0.26(-4.68%)
Jul 05, 2006	5.747	5.772	5.489	5.615	1,068,599	-0.18(-3.05%)