Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.484	4.565	4.337	4.358	634,081	-0.09(-1.97%)
Jun 29, 2004	4.462	4.668	4.446	4.446	433,148	-0.03(-0.61%)
Jun 28, 2004	4.706	4.706	4.456	4.473	315,936	-0.10(-2.14%)
Jun 25, 2004	4.641	4.712	2.288	4.571	1,420,520	-0.07(-1.41%)
Jun 24, 2004	4.592	4.674	4.455	4.636	283,368	+0.02(+0.47%)
Jun 23, 2004	4.293	4.641	4.190	4.614	419,531	+0.33(+7.60%)
Jun 22, 2004	4.369	4.369	4.157	4.288	315,200	-0.08(-1.87%)
Jun 21, 2004	4.402	4.407	4.337	4.369	172,780	-0.04(-0.86%)
Jun 18, 2004	4.522	4.598	4.266	4.407	603,537	-0.14(-2.99%)
Jun 17, 2004	4.587	4.641	4.511	4.543	166,708	-0.10(-2.11%)
Jun 16, 2004	4.522	4.815	4.484	4.641	622,305	+0.08(+1.67%)
Jun 15, 2004	4.652	4.755	4.484	4.565	508,406	-0.18(-3.78%)
Jun 14, 2004	4.789	4.837	4.631	4.744	649,538	-0.09(-1.91%)
Jun 10, 2004	5.000	5.032	4.755	4.837	434,068	-0.05(-1.11%)
Jun 09, 2004	4.940	5.000	4.619	4.891	1,019,388	-0.03(-0.55%)
Jun 08, 2004	5.032	5.130	4.761	4.918	1,137,336	-0.14(-2.69%)
Jun 07, 2004	5.587	5.652	4.956	5.054	1,792,762	-0.35(-6.44%)
Jun 04, 2004	5.842	6.304	5.288	5.402	6,344,315	+0.25(+4.76%)
Jun 03, 2004	4.500	5.288	4.456	5.156	2,561,352	+0.80(+18.45%)
Jun 02, 2004	4.598	4.685	4.282	4.353	1,240,011	-0.30(-6.43%)
Jun 01, 2004	4.973	5.027	4.647	4.652	713,940	+0.00(+0.00%)
May 28, 2004	4.728	4.880	4.484	4.652	381,994	+0.10(+2.15%)
May 27, 2004	4.065	4.619	4.000	4.554	587,528	+0.61(+15.43%)
May 26, 2004	3.837	3.978	3.837	3.946	212,342	+0.13(+3.42%)
May 25, 2004	4.098	4.103	3.658	3.815	379,050	-0.24(-5.90%)
May 24, 2004	3.831	4.081	3.668	4.054	395,611	+0.40(+10.85%)
May 21, 2004	4.478	4.478	3.592	3.658	1,419,232	-0.70(-16.08%)
May 20, 2004	4.571	4.592	4.359	4.359	181,429	-0.18(-4.07%)
May 19, 2004	4.592	4.831	4.397	4.543	382,730	-0.08(-1.65%)
May 18, 2004	4.924	5.060	4.418	4.619	469,029	-0.08(-1.73%)
May 17, 2004	5.538	5.625	4.592	4.701	588,264	-0.95(-16.83%)
May 14, 2004	5.532	5.777	5.489	5.652	100,098	+0.11(+1.96%)
May 13, 2004	5.755	5.978	5.527	5.543	160,820	-0.10(-1.73%)
May 12, 2004	5.690	5.842	5.598	5.641	221,174	-0.07(-1.24%)
May 11, 2004	5.609	5.891	5.570	5.712	191,181	-0.11(-1.96%)
May 10, 2004	5.685	5.831	5.500	5.826	170,388	+0.09(+1.61%)
May 07, 2004	5.897	5.913	5.636	5.734	161,556	-0.09(-1.49%)
May 06, 2004	5.978	5.978	5.636	5.820	302,504	-0.04(-0.74%)
May 05, 2004	6.206	6.206	5.766	5.864	107,643	-0.23(-3.75%)
May 04, 2004	5.837	6.348	5.766	6.092	153,828	+0.24(+4.09%)
May 03, 2004	5.636	5.924	5.554	5.853	103,962	+0.07(+1.22%)
Apr 30, 2004	6.250	6.451	5.624	5.782	354,026	-0.53(-8.35%)
Apr 29, 2004	6.522	6.603	6.250	6.310	241,598	-0.27(-4.13%)
Apr 28, 2004	6.657	6.668	6.565	6.581	90,898	-0.10(-1.46%)
Apr 27, 2004	6.516	6.685	6.516	6.679	27,600	+0.11(+1.65%)
Apr 26, 2004	6.820	6.820	6.522	6.570	83,170	-0.05(-0.75%)
Apr 23, 2004	6.638	6.638	6.451	6.620	41,953	+0.10(+1.52%)
Apr 22, 2004	6.603	6.820	6.467	6.521	183,453	-0.11(-1.65%)
Apr 21, 2004	6.723	6.820	6.549	6.630	46,921	+0.00(+0.00%)
Apr 20, 2004	6.685	6.712	6.538	6.630	69,553	+0.07(+0.99%)
Apr 19, 2004	6.576	6.712	6.386	6.565	86,666	-0.01(-0.17%)
Apr 16, 2004	6.587	6.685	6.576	6.576	137,635	-0.10(-1.55%)
Apr 15, 2004	6.315	6.734	6.022	6.679	389,539	+0.36(+5.77%)
Apr 14, 2004	5.587	6.369	5.587	6.315	248,775	+0.66(+11.62%)
Apr 13, 2004	5.698	5.978	5.554	5.657	56,121	-0.03(-0.48%)
Apr 12, 2004	5.897	5.897	5.598	5.685	80,778	-0.16(-2.70%)
Apr 08, 2004	5.761	5.897	5.761	5.842	38,089	-0.04(-0.65%)
Apr 07, 2004	5.978	5.978	5.869	5.880	87,218	-0.10(-1.64%)
Apr 06, 2004	6.195	6.195	5.864	5.978	103,962	-0.19(-3.08%)
Apr 05, 2004	6.244	6.244	5.984	6.168	106,171	+0.03(+0.44%)
Apr 02, 2004	6.038	6.168	6.005	6.141	37,905	+0.16(+2.73%)