Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	0.8585	0.9090	0.8181	0.8837	39,011	+0.03(+2.94%)
Jun 27, 2002	0.8231	0.8736	0.7878	0.8585	75,052	+0.05(+6.25%)
Jun 26, 2002	0.8029	0.8181	0.7777	0.8080	40,991	+0.05(+6.67%)
Jun 25, 2002	0.6969	0.7827	0.6969	0.7575	82,775	+0.05(+7.14%)
Jun 21, 2002	0.7070	0.7070	0.7070	0.7070	792	+0.02(+2.94%)
Jun 20, 2002	0.7322	0.7322	0.6868	0.6868	12,079	-0.02(-2.86%)
Jun 19, 2002	0.6767	0.7070	0.6767	0.7070	15,248	+0.03(+4.48%)
Jun 18, 2002	0.6312	0.6767	0.6312	0.6767	9,901	+0.05(+7.20%)
Jun 17, 2002	0.6312	0.6312	0.6312	0.6312	4,950	+0.02(+2.46%)
Jun 14, 2002	0.6868	0.6868	0.5807	0.6161	56,834	-0.12(-15.86%)
Jun 12, 2002	0.7070	0.7070	0.7070	0.7322	37,625	+0.03(+3.57%)
Jun 11, 2002	0.7070	0.7070	0.7070	0.7070	3,564	+0.01(+1.45%)
Jun 10, 2002	0.6262	0.6615	0.6262	0.6969	99,212	+0.12(+20.00%)
Jun 07, 2002	0.5807	0.6009	0.5807	0.5807	9,901	+0.02(+2.68%)
Jun 06, 2002	0.5555	0.5555	0.5555	0.5656	43,764	+0.00(+0.00%)
Jun 05, 2002	0.5656	0.5656	0.5656	0.5656	19,802	+0.01(+1.82%)
May 31, 2002	0.5151	0.6312	0.5151	0.5555	97,430	+0.05(+10.00%)
May 28, 2002	0.4797	0.5050	0.4797	0.5050	3,960	+0.03(+5.26%)
May 27, 2002	0.4797	0.4797	0.4797	0.4797	7,921	+0.00(+0.00%)
May 24, 2002	0.4797	0.4797	0.4797	0.4797	7,921	-0.02(-4.04%)
May 23, 2002	0.4999	0.4999	0.4999	0.4999	19,802	+0.02(+4.21%)
May 22, 2002	0.5050	0.5050	0.5050	0.4797	20,198	+0.00(+0.00%)
May 21, 2002	0.4797	0.4797	0.4797	0.4797	594	+0.00(+0.00%)
May 20, 2002	0.5050	0.5050	0.4797	0.4797	9,901	-0.03(-5.00%)
May 17, 2002	0.4797	0.5050	0.5050	0.5050	4,950	+0.03(+5.26%)
May 16, 2002	0.5403	0.5403	0.4797	0.4797	84,756	-0.08(-13.64%)
May 15, 2002	0.5555	0.5555	0.5555	0.5555	0	+0.00(+0.00%)
May 14, 2002	0.5302	0.5555	0.4696	0.5555	65,943	+0.05(+8.91%)
May 13, 2002	0.5050	0.5151	0.5050	0.5100	5,940	+0.00(+0.00%)
May 10, 2002	0.5100	0.5100	0.5100	0.5100	1,980	+0.00(+0.00%)
May 09, 2002	0.5100	0.5100	0.5100	0.5100	13,862	-0.02(-3.81%)
May 08, 2002	0.5050	0.5555	0.4747	0.5302	50,299	+0.00(+0.00%)
May 07, 2002	0.5302	0.5302	0.5302	0.5302	0	+0.00(+0.00%)
May 06, 2002	0.5151	0.5302	0.4747	0.5302	44,556	+0.02(+3.96%)
May 03, 2002	0.5555	0.5555	0.5151	0.5100	24,951	-0.01(-0.98%)
May 02, 2002	0.5555	0.5555	0.5151	0.5151	396	-0.04(-7.27%)
May 01, 2002	0.5555	0.5555	0.5555	0.5555	0	+0.00(+0.00%)
Apr 30, 2002	0.5353	0.5555	0.5302	0.5555	4,752	+0.00(+0.00%)
Apr 29, 2002	0.5555	0.5555	0.5555	0.5555	0	+0.00(+0.00%)
Apr 26, 2002	0.4545	0.5555	0.4545	0.5555	14,852	+0.13(+29.41%)
Apr 25, 2002	0.4292	0.4292	0.4292	0.4292	0	+0.00(+0.00%)
Apr 24, 2002	0.4292	0.4292	0.4292	0.4292	0	+0.00(+0.00%)
Apr 23, 2002	0.4292	0.4292	0.4292	0.4292	0	+0.00(+0.00%)
Apr 22, 2002	0.4545	0.4545	0.4292	0.4292	45,744	-0.13(-22.73%)
Apr 19, 2002	0.5201	0.5555	0.5201	0.5555	8,515	+0.04(+6.80%)
Apr 18, 2002	0.5201	0.5656	0.5201	0.5201	42,972	-0.01(-1.90%)
Apr 17, 2002	0.5555	0.5555	0.5201	0.5302	52,873	-0.03(-4.55%)
Apr 16, 2002	0.5807	0.6060	0.5555	0.5555	81,389	+0.00(+0.00%)
Apr 15, 2002	0.4191	0.5807	0.4191	0.5555	177,235	+0.17(+44.74%)
Apr 11, 2002	0.3838	0.3838	0.3838	0.3838	0	+0.00(+0.00%)
Apr 10, 2002	0.3838	0.3838	0.3838	0.3838	0	+0.00(+0.00%)
Apr 09, 2002	0.3838	0.3838	0.3838	0.3838	1,584	-0.02(-3.80%)
Apr 08, 2002	0.3989	0.3989	0.3989	0.3989	0	+0.00(+0.00%)
Apr 05, 2002	0.4292	0.4292	0.3989	0.3989	29,704	+0.00(+0.00%)
Apr 04, 2002	0.4040	0.4040	0.3989	0.3989	990	-0.01(-1.25%)
Apr 03, 2002	0.4040	0.4040	0.4040	0.4040	32,674	+0.00(+0.00%)
Apr 02, 2002	0.4040	0.4040	0.4040	0.4040	10,099	+0.00(+0.00%)