Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2006	5.560	5.807	5.560	5.792	552,848	+0.25(+4.56%)
Jun 30, 2006	5.933	5.933	5.540	5.540	5,236,175	-0.35(-5.92%)
Jun 29, 2006	5.908	5.969	5.686	5.888	795,876	+0.04(+0.69%)
Jun 28, 2006	6.040	6.105	5.812	5.848	447,596	-0.18(-3.02%)
Jun 27, 2006	6.135	6.191	6.004	6.029	423,204	-0.10(-1.65%)
Jun 26, 2006	6.413	6.428	6.075	6.130	663,791	-0.20(-3.11%)
Jun 23, 2006	6.034	6.494	6.034	6.327	1,203,701	+0.29(+4.85%)
Jun 22, 2006	6.211	6.358	6.009	6.034	786,331	-0.14(-2.29%)
Jun 21, 2006	5.964	6.272	5.903	6.176	1,610,087	+0.20(+3.29%)
Jun 20, 2006	6.418	6.423	5.959	5.979	1,595,421	-0.47(-7.28%)
Jun 19, 2006	6.853	6.928	6.418	6.449	1,171,388	-0.37(-5.48%)
Jun 16, 2006	7.110	7.110	6.731	6.822	1,197,700	-0.28(-3.98%)
Jun 15, 2006	7.130	7.216	7.004	7.105	1,471,635	+0.03(+0.43%)
Jun 14, 2006	6.903	7.272	6.842	7.075	934,328	+0.21(+3.01%)
Jun 13, 2006	6.842	6.943	6.827	6.868	1,273,569	-0.03(-0.37%)
Jun 12, 2006	6.868	6.969	6.837	6.893	7,084,659	+0.05(+0.74%)
Jun 09, 2006	6.762	6.878	6.736	6.842	661,138	+0.17(+2.50%)
Jun 08, 2006	6.817	6.913	6.555	6.676	1,418,100	-0.12(-1.71%)
Jun 07, 2006	6.979	6.994	6.721	6.792	1,226,153	-0.17(-2.47%)
Jun 06, 2006	6.853	7.009	6.752	6.964	1,606,811	+0.43(+6.57%)
Jun 05, 2006	6.565	6.645	6.519	6.534	710,942	-0.03(-0.46%)
Jun 02, 2006	6.752	6.868	6.514	6.565	786,526	-0.09(-1.29%)
Jun 01, 2006	6.413	6.964	6.408	6.651	1,149,742	+0.40(+6.38%)
May 31, 2006	6.065	6.292	6.065	6.252	536,982	+0.20(+3.34%)
May 30, 2006	6.226	6.272	6.024	6.050	481,783	-0.21(-3.31%)
May 26, 2006	6.095	6.284	6.004	6.257	664,518	+0.17(+2.74%)
May 25, 2006	6.262	6.292	6.014	6.090	656,619	-0.16(-2.58%)
May 24, 2006	6.191	6.438	6.146	6.252	661,173	+0.03(+0.41%)
May 23, 2006	6.287	6.550	6.201	6.226	790,381	-0.05(-0.80%)
May 22, 2006	6.752	6.767	6.176	6.277	879,258	-0.53(-7.79%)
May 19, 2006	6.666	6.832	6.514	6.807	765,095	+0.19(+2.82%)
May 18, 2006	6.514	6.832	6.479	6.620	1,052,426	+0.09(+1.31%)
May 17, 2006	6.868	6.868	6.449	6.534	1,530,796	-0.47(-6.71%)
May 16, 2006	7.347	7.554	6.893	7.004	1,581,282	-0.37(-5.06%)
May 15, 2006	7.903	8.019	7.267	7.378	1,291,039	-0.35(-4.51%)
May 12, 2006	7.549	7.822	7.322	7.726	641,775	+0.16(+2.14%)
May 11, 2006	7.827	7.903	7.428	7.565	716,172	-0.35(-4.46%)
May 10, 2006	8.080	8.120	7.852	7.918	493,297	-0.18(-2.24%)
May 09, 2006	7.827	8.135	7.827	8.100	590,448	+0.21(+2.62%)
May 08, 2006	7.852	7.963	7.666	7.893	772,770	-0.03(-0.32%)
May 05, 2006	8.029	8.080	7.903	7.918	598,278	-0.07(-0.88%)
May 04, 2006	7.640	8.054	7.580	7.989	1,038,335	+0.23(+2.99%)
May 03, 2006	7.464	7.802	7.459	7.756	1,106,421	+0.24(+3.16%)
May 02, 2006	7.358	7.696	7.282	7.519	1,431,083	+0.19(+2.62%)
May 01, 2006	7.630	7.812	7.095	7.327	3,327,545	-0.80(-9.88%)
Apr 28, 2006	8.054	8.181	7.837	8.130	1,061,037	-0.01(-0.06%)
Apr 27, 2006	8.241	8.246	7.958	8.135	600,303	-0.16(-1.95%)
Apr 26, 2006	8.393	8.494	8.292	8.297	394,732	-0.14(-1.68%)
Apr 25, 2006	8.160	8.585	8.160	8.438	690,953	+0.23(+2.83%)
Apr 24, 2006	8.458	8.474	8.059	8.206	1,017,619	-0.34(-3.96%)
Apr 21, 2006	8.686	8.706	8.448	8.544	533,883	-0.14(-1.63%)
Apr 20, 2006	8.585	8.913	8.585	8.686	378,488	+0.05(+0.58%)
Apr 19, 2006	8.655	8.701	8.534	8.635	276,176	-0.05(-0.58%)
Apr 18, 2006	8.479	8.766	8.423	8.686	550,275	+0.27(+3.24%)
Apr 17, 2006	8.771	8.771	8.332	8.413	782,628	-0.39(-4.42%)
Apr 13, 2006	8.862	8.862	8.691	8.802	329,406	-0.06(-0.68%)
Apr 12, 2006	8.625	8.913	8.575	8.862	648,234	+0.24(+2.75%)
Apr 11, 2006	8.903	8.903	8.534	8.625	626,968	-0.29(-3.28%)
Apr 10, 2006	8.842	8.994	8.650	8.918	542,495	+0.06(+0.68%)
Apr 07, 2006	8.761	9.039	8.731	8.857	843,823	-0.09(-1.02%)
Apr 06, 2006	8.711	8.948	8.605	8.948	845,415	+0.20(+2.31%)
Apr 05, 2006	8.529	8.761	8.479	8.746	1,113,813	+0.28(+3.34%)
Apr 04, 2006	8.373	8.681	8.009	8.463	3,051,771	+0.43(+5.41%)