Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.166	4.242	4.030	4.049	682,406	-0.08(-1.97%)
Jun 29, 2004	4.146	4.338	4.131	4.131	466,159	-0.03(-0.61%)
Jun 28, 2004	4.373	4.373	4.141	4.156	340,015	-0.09(-2.14%)
Jun 25, 2004	4.313	4.378	2.126	4.247	1,528,780	-0.06(-1.41%)
Jun 24, 2004	4.267	4.343	4.140	4.307	304,964	+0.02(+0.47%)
Jun 23, 2004	3.989	4.313	3.893	4.287	451,505	+0.30(+7.60%)
Jun 22, 2004	4.060	4.060	3.863	3.984	339,222	-0.08(-1.87%)
Jun 21, 2004	4.090	4.095	4.030	4.060	185,948	-0.04(-0.86%)
Jun 18, 2004	4.201	4.272	3.964	4.095	649,533	-0.13(-2.99%)
Jun 17, 2004	4.262	4.313	4.191	4.222	179,413	-0.09(-2.11%)
Jun 16, 2004	4.201	4.474	4.166	4.313	669,732	+0.07(+1.67%)
Jun 15, 2004	4.323	4.419	4.166	4.242	547,153	-0.17(-3.78%)
Jun 14, 2004	4.450	4.494	4.303	4.408	699,040	-0.09(-1.91%)
Jun 10, 2004	4.646	4.676	4.419	4.494	467,149	-0.05(-1.11%)
Jun 09, 2004	4.590	4.646	4.292	4.545	1,097,078	-0.03(-0.55%)
Jun 08, 2004	4.676	4.767	4.424	4.570	1,224,014	-0.13(-2.69%)
Jun 07, 2004	5.191	5.252	4.605	4.696	1,929,392	-0.32(-6.44%)
Jun 04, 2004	5.429	5.858	4.913	5.019	6,827,828	+0.23(+4.76%)
Jun 03, 2004	4.181	4.913	4.141	4.791	2,756,558	+0.75(+18.45%)
Jun 02, 2004	4.272	4.353	3.979	4.045	1,334,514	-0.28(-6.43%)
Jun 01, 2004	4.621	4.671	4.318	4.323	768,350	+0.00(+0.00%)
May 28, 2004	4.393	4.535	4.166	4.323	411,107	+0.09(+2.15%)
May 27, 2004	3.777	4.292	3.717	4.232	632,305	+0.57(+15.43%)
May 26, 2004	3.565	3.696	3.565	3.666	228,525	+0.12(+3.42%)
May 25, 2004	3.808	3.813	3.398	3.545	407,938	-0.22(-5.90%)
May 24, 2004	3.560	3.792	3.409	3.767	425,761	+0.37(+10.85%)
May 21, 2004	4.161	4.161	3.338	3.398	1,527,394	-0.65(-16.08%)
May 20, 2004	4.247	4.267	4.050	4.050	195,256	-0.17(-4.07%)
May 19, 2004	4.267	4.489	4.085	4.222	411,899	-0.07(-1.65%)
May 18, 2004	4.575	4.701	4.105	4.292	504,774	-0.08(-1.73%)
May 17, 2004	5.146	5.227	4.267	4.368	633,097	-0.88(-16.83%)
May 14, 2004	5.141	5.368	5.100	5.252	107,727	+0.10(+1.96%)
May 13, 2004	5.348	5.555	5.136	5.151	173,076	-0.09(-1.73%)
May 12, 2004	5.287	5.429	5.201	5.242	238,030	-0.07(-1.24%)
May 11, 2004	5.211	5.474	5.176	5.307	205,751	-0.11(-1.96%)
May 10, 2004	5.282	5.418	5.110	5.413	183,374	+0.09(+1.61%)
May 07, 2004	5.479	5.494	5.237	5.328	173,869	-0.08(-1.49%)
May 06, 2004	5.555	5.555	5.237	5.408	325,559	-0.04(-0.74%)
May 05, 2004	5.767	5.767	5.358	5.449	115,846	-0.21(-3.75%)
May 04, 2004	5.423	5.898	5.358	5.661	165,551	+0.22(+4.09%)
May 03, 2004	5.237	5.504	5.161	5.439	111,886	+0.07(+1.22%)
Apr 30, 2004	5.807	5.994	5.226	5.373	381,007	-0.49(-8.35%)
Apr 29, 2004	6.060	6.135	5.807	5.863	260,011	-0.25(-4.13%)
Apr 28, 2004	6.186	6.196	6.100	6.115	97,826	-0.09(-1.46%)
Apr 27, 2004	6.055	6.211	6.055	6.206	29,704	+0.10(+1.65%)
Apr 26, 2004	6.337	6.337	6.060	6.105	89,508	-0.05(-0.75%)
Apr 23, 2004	6.168	6.168	5.994	6.151	45,150	+0.09(+1.52%)
Apr 22, 2004	6.135	6.337	6.009	6.059	197,434	-0.10(-1.65%)
Apr 21, 2004	6.247	6.337	6.085	6.161	50,497	+0.00(+0.00%)
Apr 20, 2004	6.211	6.236	6.075	6.161	74,854	+0.06(+0.99%)
Apr 19, 2004	6.110	6.236	5.933	6.100	93,271	-0.01(-0.17%)
Apr 16, 2004	6.120	6.211	6.110	6.110	148,125	-0.10(-1.55%)
Apr 15, 2004	5.868	6.257	5.595	6.206	419,226	+0.34(+5.77%)
Apr 14, 2004	5.191	5.918	5.191	5.868	267,734	+0.61(+11.62%)
Apr 13, 2004	5.295	5.555	5.161	5.257	60,398	-0.03(-0.48%)
Apr 12, 2004	5.479	5.479	5.201	5.282	86,934	-0.15(-2.70%)
Apr 08, 2004	5.353	5.479	5.353	5.429	40,991	-0.04(-0.65%)
Apr 07, 2004	5.555	5.555	5.454	5.464	93,865	-0.09(-1.64%)
Apr 06, 2004	5.757	5.757	5.449	5.555	111,886	-0.18(-3.08%)
Apr 05, 2004	5.802	5.802	5.560	5.731	114,262	+0.03(+0.44%)
Apr 02, 2004	5.610	5.731	5.580	5.706	40,793	+0.15(+2.73%)