Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	0.5158	0.6321	0.5158	0.5563	97,291	+0.05(+10.00%)
May 28, 2002	0.4804	0.5057	0.4804	0.5057	3,954	+0.03(+5.26%)
May 27, 2002	0.4804	0.4804	0.4804	0.4804	7,909	+0.00(+0.00%)
May 24, 2002	0.4804	0.4804	0.4804	0.4804	7,909	-0.02(-4.04%)
May 23, 2002	0.5006	0.5006	0.5006	0.5006	19,774	+0.02(+4.21%)
May 22, 2002	0.5057	0.5057	0.5057	0.4804	20,170	+0.00(+0.00%)
May 21, 2002	0.4804	0.4804	0.4804	0.4804	593	+0.00(+0.00%)
May 20, 2002	0.5057	0.5057	0.4804	0.4804	9,887	-0.03(-5.00%)
May 17, 2002	0.4804	0.5057	0.5057	0.5057	4,943	+0.03(+5.26%)
May 16, 2002	0.5411	0.5411	0.4804	0.4804	84,635	-0.08(-13.64%)
May 15, 2002	0.5563	0.5563	0.5563	0.5563	0	+0.00(+0.00%)
May 14, 2002	0.5310	0.5563	0.4703	0.5563	65,849	+0.05(+8.91%)
May 13, 2002	0.5057	0.5158	0.5057	0.5108	5,932	+0.00(+0.00%)
May 10, 2002	0.5108	0.5108	0.5108	0.5108	1,977	+0.00(+0.00%)
May 09, 2002	0.5108	0.5108	0.5108	0.5108	13,842	-0.02(-3.81%)
May 08, 2002	0.5057	0.5563	0.4754	0.5310	50,227	+0.00(+0.00%)
May 07, 2002	0.5310	0.5310	0.5310	0.5310	0	+0.00(+0.00%)
May 06, 2002	0.5158	0.5310	0.4754	0.5310	44,493	+0.02(+3.96%)
May 03, 2002	0.5563	0.5563	0.5158	0.5108	24,916	-0.01(-0.98%)
May 02, 2002	0.5563	0.5563	0.5158	0.5158	395	-0.04(-7.27%)
May 01, 2002	0.5563	0.5563	0.5563	0.5563	0	+0.00(+0.00%)
Apr 30, 2002	0.5360	0.5563	0.5310	0.5563	4,745	+0.00(+0.00%)
Apr 29, 2002	0.5563	0.5563	0.5563	0.5563	0	+0.00(+0.00%)
Apr 26, 2002	0.4551	0.5563	0.4551	0.5563	14,831	+0.13(+29.41%)
Apr 25, 2002	0.4298	0.4298	0.4298	0.4298	0	+0.00(+0.00%)
Apr 24, 2002	0.4298	0.4298	0.4298	0.4298	0	+0.00(+0.00%)
Apr 23, 2002	0.4298	0.4298	0.4298	0.4298	0	+0.00(+0.00%)
Apr 22, 2002	0.4551	0.4551	0.4298	0.4298	45,679	-0.13(-22.73%)
Apr 19, 2002	0.5209	0.5563	0.5209	0.5563	8,503	+0.04(+6.80%)
Apr 18, 2002	0.5209	0.5664	0.5209	0.5209	42,911	-0.01(-1.90%)
Apr 17, 2002	0.5563	0.5563	0.5209	0.5310	52,798	-0.03(-4.55%)
Apr 16, 2002	0.5816	0.6068	0.5563	0.5563	81,274	+0.00(+0.00%)
Apr 15, 2002	0.4197	0.5816	0.4197	0.5563	176,983	+0.17(+44.74%)
Apr 11, 2002	0.3843	0.3843	0.3843	0.3843	0	+0.00(+0.00%)
Apr 10, 2002	0.3843	0.3843	0.3843	0.3843	0	+0.00(+0.00%)
Apr 09, 2002	0.3843	0.3843	0.3843	0.3843	1,581	-0.02(-3.80%)
Apr 08, 2002	0.3995	0.3995	0.3995	0.3995	0	+0.00(+0.00%)
Apr 05, 2002	0.4298	0.4298	0.3995	0.3995	29,662	+0.00(+0.00%)
Apr 04, 2002	0.4046	0.4046	0.3995	0.3995	988	-0.01(-1.25%)
Apr 03, 2002	0.4046	0.4046	0.4046	0.4046	32,628	+0.00(+0.00%)
Apr 02, 2002	0.4046	0.4046	0.4046	0.4046	10,085	+0.00(+0.00%)
Apr 01, 2002	0.4046	0.4046	0.4046	0.4046	0	+0.00(+0.00%)
Mar 29, 2002	0.4046	0.4046	0.4046	0.4046	0	+0.00(+0.00%)
Mar 28, 2002	0.4046	0.4046	0.4046	0.4046	0	+0.00(+0.00%)
Mar 27, 2002	0.4046	0.4046	0.4046	0.4046	18,786	+0.00(+0.00%)
Mar 26, 2002	0.4046	0.4046	0.4046	0.4046	1,977	-0.02(-3.61%)
Mar 25, 2002	0.4197	0.4197	0.4197	0.4197	0	+0.00(+0.00%)
Mar 22, 2002	0.4197	0.4197	0.4197	0.4197	7,909	+0.00(+0.00%)
Mar 21, 2002	0.4147	0.4298	0.4046	0.4197	62,488	-0.01(-2.35%)
Mar 20, 2002	0.4096	0.4096	0.4096	0.4298	19,774	+0.01(+1.19%)
Mar 19, 2002	0.4501	0.4501	0.4248	0.4248	197	-0.03(-5.62%)
Mar 18, 2002	0.4248	0.4501	0.4248	0.4501	14,831	+0.03(+7.23%)
Mar 15, 2002	0.4197	0.4197	0.4197	0.4197	9,887	-0.04(-7.78%)
Mar 14, 2002	0.4298	0.4551	0.4298	0.4551	5,932	+0.03(+5.88%)
Mar 13, 2002	0.4298	0.4298	0.4298	0.4298	11,864	+0.00(+0.00%)
Mar 12, 2002	0.4298	0.4298	0.4298	0.4298	0	+0.00(+0.00%)
Mar 11, 2002	0.4501	0.4551	0.4298	0.4298	37,572	-0.02(-3.41%)
Mar 08, 2002	0.4298	0.4450	0.4298	0.4450	8,107	+0.00(+0.57%)
Mar 07, 2002	0.4450	0.4450	0.4450	0.4425	69,804	+0.01(+1.74%)
Mar 06, 2002	0.4349	0.4400	0.4248	0.4349	70,200	-0.02(-4.44%)
Mar 05, 2002	0.4551	0.4551	0.4551	0.4551	5,734	+0.00(+0.00%)
Mar 04, 2002	0.4804	0.4804	0.4551	0.4551	15,819	-0.01(-1.10%)