Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.933	5.933	5.540	5.540	5,236,175	-0.35(-5.92%)
Jun 29, 2006	5.908	5.969	5.686	5.888	795,876	+0.04(+0.69%)
Jun 28, 2006	6.040	6.105	5.812	5.848	447,596	-0.18(-3.02%)
Jun 27, 2006	6.135	6.191	6.004	6.029	423,204	-0.10(-1.65%)
Jun 26, 2006	6.413	6.428	6.075	6.130	663,791	-0.20(-3.11%)
Jun 23, 2006	6.034	6.494	6.034	6.327	1,203,701	+0.29(+4.85%)
Jun 22, 2006	6.211	6.358	6.009	6.034	786,331	-0.14(-2.29%)
Jun 21, 2006	5.964	6.272	5.903	6.176	1,610,087	+0.20(+3.29%)
Jun 20, 2006	6.418	6.423	5.959	5.979	1,595,421	-0.47(-7.28%)
Jun 19, 2006	6.853	6.928	6.418	6.449	1,171,388	-0.37(-5.48%)
Jun 16, 2006	7.110	7.110	6.731	6.822	1,197,700	-0.28(-3.98%)
Jun 15, 2006	7.130	7.216	7.004	7.105	1,471,635	+0.03(+0.43%)
Jun 14, 2006	6.903	7.272	6.842	7.075	934,328	+0.21(+3.01%)
Jun 13, 2006	6.842	6.943	6.827	6.868	1,273,569	-0.03(-0.37%)
Jun 12, 2006	6.868	6.969	6.837	6.893	7,084,659	+0.05(+0.74%)
Jun 09, 2006	6.762	6.878	6.736	6.842	661,138	+0.17(+2.50%)
Jun 08, 2006	6.817	6.913	6.555	6.676	1,418,100	-0.12(-1.71%)
Jun 07, 2006	6.979	6.994	6.721	6.792	1,226,153	-0.17(-2.47%)
Jun 06, 2006	6.853	7.009	6.752	6.964	1,606,811	+0.43(+6.57%)
Jun 05, 2006	6.565	6.645	6.519	6.534	710,942	-0.03(-0.46%)
Jun 02, 2006	6.752	6.868	6.514	6.565	786,526	-0.09(-1.29%)
Jun 01, 2006	6.413	6.964	6.408	6.651	1,149,742	+0.40(+6.38%)
May 31, 2006	6.065	6.292	6.065	6.252	536,982	+0.20(+3.34%)
May 30, 2006	6.226	6.272	6.024	6.050	481,783	-0.21(-3.31%)
May 26, 2006	6.095	6.284	6.004	6.257	664,518	+0.17(+2.74%)
May 25, 2006	6.262	6.292	6.014	6.090	656,619	-0.16(-2.58%)
May 24, 2006	6.191	6.438	6.146	6.252	661,173	+0.03(+0.41%)
May 23, 2006	6.287	6.550	6.201	6.226	790,381	-0.05(-0.80%)
May 22, 2006	6.752	6.767	6.176	6.277	879,258	-0.53(-7.79%)
May 19, 2006	6.666	6.832	6.514	6.807	765,095	+0.19(+2.82%)
May 18, 2006	6.514	6.832	6.479	6.620	1,052,426	+0.09(+1.31%)
May 17, 2006	6.868	6.868	6.449	6.534	1,530,796	-0.47(-6.71%)
May 16, 2006	7.347	7.554	6.893	7.004	1,581,282	-0.37(-5.06%)
May 15, 2006	7.903	8.019	7.267	7.378	1,291,039	-0.35(-4.51%)
May 12, 2006	7.549	7.822	7.322	7.726	641,775	+0.16(+2.14%)
May 11, 2006	7.827	7.903	7.428	7.565	716,172	-0.35(-4.46%)
May 10, 2006	8.080	8.120	7.852	7.918	493,297	-0.18(-2.24%)
May 09, 2006	7.827	8.135	7.827	8.100	590,448	+0.21(+2.62%)
May 08, 2006	7.852	7.963	7.666	7.893	772,770	-0.03(-0.32%)
May 05, 2006	8.029	8.080	7.903	7.918	598,278	-0.07(-0.88%)
May 04, 2006	7.640	8.054	7.580	7.989	1,038,335	+0.23(+2.99%)
May 03, 2006	7.464	7.802	7.459	7.756	1,106,421	+0.24(+3.16%)
May 02, 2006	7.358	7.696	7.282	7.519	1,431,083	+0.19(+2.62%)
May 01, 2006	7.630	7.812	7.095	7.327	3,327,545	-0.80(-9.88%)
Apr 28, 2006	8.054	8.181	7.837	8.130	1,061,037	-0.01(-0.06%)
Apr 27, 2006	8.241	8.246	7.958	8.135	600,303	-0.16(-1.95%)
Apr 26, 2006	8.393	8.494	8.292	8.297	394,732	-0.14(-1.68%)
Apr 25, 2006	8.160	8.585	8.160	8.438	690,953	+0.23(+2.83%)
Apr 24, 2006	8.458	8.474	8.059	8.206	1,017,619	-0.34(-3.96%)
Apr 21, 2006	8.686	8.706	8.448	8.544	533,883	-0.14(-1.63%)
Apr 20, 2006	8.585	8.913	8.585	8.686	378,488	+0.05(+0.58%)
Apr 19, 2006	8.655	8.701	8.534	8.635	276,176	-0.05(-0.58%)
Apr 18, 2006	8.479	8.766	8.423	8.686	550,275	+0.27(+3.24%)
Apr 17, 2006	8.771	8.771	8.332	8.413	782,628	-0.39(-4.42%)
Apr 13, 2006	8.862	8.862	8.691	8.802	329,406	-0.06(-0.68%)
Apr 12, 2006	8.625	8.913	8.575	8.862	648,234	+0.24(+2.75%)
Apr 11, 2006	8.903	8.903	8.534	8.625	626,968	-0.29(-3.28%)
Apr 10, 2006	8.842	8.994	8.650	8.918	542,495	+0.06(+0.68%)
Apr 07, 2006	8.761	9.039	8.731	8.857	843,823	-0.09(-1.02%)
Apr 06, 2006	8.711	8.948	8.605	8.948	845,415	+0.20(+2.31%)
Apr 05, 2006	8.529	8.761	8.479	8.746	1,113,813	+0.28(+3.34%)
Apr 04, 2006	8.373	8.681	8.009	8.463	3,051,771	+0.43(+5.41%)