Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.709	5.724	5.563	5.578	738,133	-0.13(-2.30%)
Apr 27, 2007	5.664	5.740	5.613	5.709	596,588	+0.04(+0.62%)
Apr 26, 2007	5.780	5.780	5.669	5.674	1,018,737	-0.11(-1.84%)
Apr 25, 2007	5.775	5.851	5.750	5.780	392,465	+0.02(+0.26%)
Apr 24, 2007	5.694	5.805	5.639	5.765	417,854	+0.04(+0.71%)
Apr 23, 2007	5.917	5.922	5.623	5.724	1,239,882	-0.28(-4.63%)
Apr 20, 2007	6.058	6.063	5.972	6.003	274,149	+0.02(+0.34%)
Apr 19, 2007	5.957	6.018	5.927	5.982	213,553	+0.01(+0.17%)
Apr 18, 2007	5.992	6.023	5.967	5.972	155,629	-0.04(-0.67%)
Apr 17, 2007	6.028	6.063	5.982	6.013	219,831	-0.02(-0.25%)
Apr 16, 2007	5.967	6.053	5.942	6.028	329,031	+0.10(+1.62%)
Apr 13, 2007	6.018	6.018	5.912	5.932	455,948	-0.06(-1.01%)
Apr 12, 2007	5.896	6.003	5.891	5.992	469,389	+0.05(+0.85%)
Apr 11, 2007	6.008	6.063	5.907	5.942	782,340	-0.05(-0.76%)
Apr 10, 2007	6.043	6.053	5.972	5.987	331,832	-0.05(-0.75%)
Apr 09, 2007	6.018	6.053	5.998	6.033	216,871	+0.03(+0.51%)
Apr 05, 2007	6.068	6.068	5.952	6.003	486,361	-0.05(-0.84%)
Apr 04, 2007	5.998	6.068	5.982	6.053	353,611	+0.05(+0.76%)
Apr 03, 2007	5.982	6.053	5.937	6.008	407,215	+0.05(+0.85%)
Apr 02, 2007	5.998	6.028	5.886	5.957	428,933	-0.04(-0.59%)
Mar 30, 2007	6.028	6.063	5.871	5.992	397,982	-0.03(-0.50%)
Mar 29, 2007	6.068	6.078	5.947	6.023	322,294	-0.03(-0.42%)
Mar 28, 2007	6.053	6.084	5.977	6.048	303,453	-0.07(-1.08%)
Mar 27, 2007	6.149	6.175	6.048	6.114	387,671	-0.08(-1.31%)
Mar 26, 2007	6.286	6.382	6.144	6.195	422,103	-0.13(-2.00%)
Mar 23, 2007	6.518	6.518	6.240	6.321	516,537	-0.20(-3.10%)
Mar 22, 2007	6.559	6.625	6.468	6.523	438,710	-0.03(-0.39%)
Mar 21, 2007	6.402	6.554	6.169	6.549	577,988	+0.17(+2.70%)
Mar 20, 2007	6.291	6.493	6.210	6.377	736,943	+0.07(+1.12%)
Mar 19, 2007	6.291	6.346	6.220	6.306	656,659	+0.11(+1.71%)
Mar 16, 2007	6.164	6.296	6.073	6.200	1,444,536	+0.05(+0.82%)
Mar 15, 2007	6.053	6.169	6.048	6.149	393,612	+0.11(+1.76%)
Mar 14, 2007	5.927	6.063	5.785	6.043	587,351	+0.09(+1.44%)
Mar 13, 2007	6.073	6.078	5.952	5.957	406,309	-0.12(-1.92%)
Mar 12, 2007	6.159	6.185	6.043	6.073	425,259	-0.02(-0.25%)
Mar 09, 2007	6.068	6.104	6.018	6.089	410,549	+0.10(+1.60%)
Mar 08, 2007	6.048	6.058	5.886	5.992	649,252	+0.02(+0.34%)
Mar 07, 2007	6.089	6.159	5.952	5.972	584,345	-0.16(-2.56%)
Mar 06, 2007	6.195	6.210	5.982	6.129	462,127	+0.05(+0.83%)
Mar 05, 2007	6.018	6.169	5.942	6.078	546,291	-0.02(-0.25%)
Mar 02, 2007	6.240	6.304	6.084	6.094	790,562	-0.17(-2.67%)
Mar 01, 2007	6.357	6.483	6.114	6.261	540,238	-0.14(-2.13%)
Feb 28, 2007	6.154	6.483	6.063	6.397	925,060	+0.25(+4.12%)
Feb 27, 2007	6.377	6.503	6.139	6.144	723,178	-0.32(-5.00%)
Feb 26, 2007	6.554	6.564	6.453	6.468	318,068	-0.04(-0.54%)
Feb 23, 2007	6.614	6.650	6.443	6.503	379,210	-0.15(-2.21%)
Feb 22, 2007	6.791	6.791	6.554	6.650	348,923	-0.12(-1.79%)
Feb 21, 2007	6.706	6.791	6.680	6.771	260,063	+0.04(+0.60%)
Feb 20, 2007	6.559	6.731	6.498	6.731	312,903	+0.17(+2.62%)
Feb 16, 2007	6.569	6.609	6.518	6.559	312,741	-0.01(-0.15%)
Feb 15, 2007	6.574	6.625	6.523	6.569	373,847	-0.04(-0.54%)
Feb 14, 2007	6.574	6.690	6.539	6.604	616,374	+0.07(+1.01%)
Feb 13, 2007	6.574	6.574	6.458	6.539	606,386	-0.02(-0.23%)
Feb 12, 2007	6.513	6.554	6.478	6.554	488,117	+0.08(+1.17%)
Feb 09, 2007	6.346	6.498	6.346	6.478	631,676	+0.12(+1.91%)
Feb 08, 2007	6.357	6.382	6.306	6.357	515,760	-0.04(-0.63%)
Feb 07, 2007	6.498	6.498	6.286	6.397	444,198	-0.10(-1.56%)
Feb 06, 2007	6.372	6.508	6.220	6.498	703,609	+0.16(+2.47%)
Feb 05, 2007	6.190	6.382	6.144	6.341	446,547	+0.13(+2.12%)
Feb 02, 2007	6.276	6.291	6.139	6.210	527,176	-0.04(-0.57%)