Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.497	5.742	5.497	5.638	716,085	+0.09(+1.67%)
Sep 29, 2005	5.682	5.687	5.459	5.546	949,224	-0.17(-3.04%)
Sep 28, 2005	5.932	5.981	5.665	5.720	823,205	-0.27(-4.45%)
Sep 27, 2005	6.025	6.123	5.851	5.987	881,528	-0.11(-1.79%)
Sep 26, 2005	6.008	6.117	5.997	6.095	628,893	+0.17(+2.94%)
Sep 23, 2005	5.921	6.041	5.714	5.921	588,410	+0.10(+1.68%)
Sep 22, 2005	5.823	5.954	5.442	5.823	1,388,609	+0.19(+3.38%)
Sep 21, 2005	6.177	6.235	5.578	5.633	1,763,228	-0.50(-8.16%)
Sep 20, 2005	6.368	6.560	6.057	6.134	1,247,702	-0.20(-3.18%)
Sep 19, 2005	6.199	6.340	6.123	6.335	652,717	+0.23(+3.74%)
Sep 16, 2005	6.090	6.210	5.932	6.106	456,486	+0.03(+0.45%)
Sep 15, 2005	6.357	6.357	5.932	6.079	678,373	-0.17(-2.70%)
Sep 14, 2005	6.253	6.395	6.210	6.248	536,532	+0.00(+0.00%)
Sep 13, 2005	6.378	6.395	6.193	6.248	607,512	-0.07(-1.03%)
Sep 12, 2005	6.172	6.368	6.172	6.313	1,258,223	+0.23(+3.76%)
Sep 09, 2005	6.150	6.193	5.992	6.085	711,535	+0.01(+0.09%)
Sep 08, 2005	6.025	6.123	5.878	6.079	1,299,455	+0.08(+1.36%)
Sep 07, 2005	5.981	6.368	5.943	5.997	2,524,221	+0.07(+1.19%)
Sep 06, 2005	5.709	5.959	5.665	5.927	1,685,360	+0.24(+4.21%)
Sep 02, 2005	5.714	5.714	5.606	5.687	434,449	+0.01(+0.10%)
Sep 01, 2005	5.714	5.714	5.633	5.682	381,007	-0.01(-0.10%)
Aug 31, 2005	5.725	5.725	5.633	5.687	397,471	+0.00(+0.00%)
Aug 30, 2005	5.774	5.774	5.655	5.687	753,287	-0.05(-0.95%)
Aug 29, 2005	5.578	5.834	5.524	5.742	1,388,584	+0.31(+5.71%)
Aug 26, 2005	5.578	5.578	5.241	5.431	688,753	-0.12(-2.16%)
Aug 25, 2005	5.791	5.851	5.497	5.551	613,023	-0.21(-3.68%)
Aug 24, 2005	5.687	5.851	5.573	5.763	1,050,100	+0.05(+0.86%)
Aug 23, 2005	5.633	5.769	5.627	5.714	623,520	+0.11(+1.94%)
Aug 22, 2005	5.535	5.682	5.459	5.606	689,107	+0.11(+2.08%)
Aug 19, 2005	5.459	5.606	5.361	5.491	383,820	+0.03(+0.60%)
Aug 18, 2005	5.578	5.578	5.170	5.459	1,251,836	-0.13(-2.24%)
Aug 17, 2005	5.769	5.823	5.497	5.584	741,022	-0.16(-2.84%)
Aug 16, 2005	5.938	5.938	5.676	5.747	854,275	-0.08(-1.40%)
Aug 15, 2005	5.606	5.987	5.606	5.829	1,790,276	+0.25(+4.49%)
Aug 12, 2005	5.709	5.709	5.508	5.578	333,364	-0.05(-0.97%)
Aug 11, 2005	5.568	5.714	5.497	5.633	546,904	+0.08(+1.47%)
Aug 10, 2005	5.568	5.763	5.442	5.551	1,260,503	+0.04(+0.69%)
Aug 09, 2005	5.285	5.769	5.285	5.513	2,405,527	+0.22(+4.22%)
Aug 08, 2005	5.399	5.415	5.176	5.290	440,292	-0.01(-0.21%)
Aug 05, 2005	5.421	5.470	5.045	5.301	1,085,649	-0.13(-2.31%)
Aug 04, 2005	5.508	5.578	5.344	5.426	582,124	-0.05(-0.99%)
Aug 03, 2005	5.442	5.589	5.410	5.480	596,592	+0.01(+0.20%)
Aug 02, 2005	5.725	5.742	5.404	5.470	1,512,736	-0.18(-3.18%)
Aug 01, 2005	5.290	5.693	5.279	5.649	3,038,593	+0.41(+7.90%)
Jul 29, 2005	5.056	5.290	5.045	5.236	1,256,251	+0.22(+4.34%)
Jul 28, 2005	4.882	5.116	4.816	5.018	797,998	+0.16(+3.25%)
Jul 27, 2005	4.953	4.953	4.762	4.860	698,761	-0.08(-1.65%)
Jul 26, 2005	4.963	4.963	4.898	4.942	995,998	+0.04(+0.89%)
Jul 25, 2005	4.904	4.980	4.860	4.898	2,346,834	+0.11(+2.27%)
Jul 22, 2005	4.844	4.855	4.680	4.789	397,199	+0.00(+0.00%)
Jul 21, 2005	4.855	4.871	4.740	4.789	303,592	-0.03(-0.57%)
Jul 20, 2005	4.811	4.849	4.626	4.816	723,912	+0.03(+0.57%)
Jul 19, 2005	4.490	4.806	4.414	4.789	905,541	+0.36(+8.11%)
Jul 18, 2005	4.381	4.463	4.381	4.430	318,784	+0.04(+0.87%)
Jul 15, 2005	4.365	4.408	4.348	4.392	125,590	+0.03(+0.75%)
Jul 14, 2005	4.338	4.403	4.321	4.359	192,600	-0.02(-0.50%)
Jul 13, 2005	4.425	4.425	4.348	4.381	164,959	-0.04(-0.98%)
Jul 12, 2005	4.430	4.474	4.408	4.425	283,610	-0.01(-0.12%)
Jul 11, 2005	4.261	4.468	4.261	4.430	705,240	+0.14(+3.17%)
Jul 08, 2005	4.256	4.376	4.256	4.294	343,465	-0.01(-0.13%)
Jul 07, 2005	4.136	4.316	4.136	4.299	336,108	+0.00(+0.00%)
Jul 06, 2005	4.267	4.365	4.191	4.299	392,493	+0.15(+3.54%)
Jul 05, 2005	4.136	4.185	4.098	4.153	408,462	-0.04(-0.91%)