Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.490	4.572	4.343	4.364	633,181	-0.09(-1.97%)
Jun 29, 2004	4.468	4.675	4.452	4.452	432,533	-0.03(-0.61%)
Jun 28, 2004	4.713	4.713	4.463	4.479	315,488	-0.10(-2.14%)
Jun 25, 2004	4.648	4.719	2.291	4.577	1,418,503	-0.07(-1.41%)
Jun 24, 2004	4.599	4.680	4.462	4.642	282,965	+0.02(+0.47%)
Jun 23, 2004	4.299	4.648	4.196	4.621	418,936	+0.33(+7.60%)
Jun 22, 2004	4.376	4.376	4.163	4.294	314,753	-0.08(-1.87%)
Jun 21, 2004	4.408	4.414	4.343	4.376	172,535	-0.04(-0.86%)
Jun 18, 2004	4.528	4.604	4.272	4.414	602,680	-0.14(-2.99%)
Jun 17, 2004	4.593	4.648	4.517	4.550	166,472	-0.10(-2.11%)
Jun 16, 2004	4.528	4.822	4.490	4.648	621,422	+0.08(+1.67%)
Jun 15, 2004	4.659	4.762	4.490	4.572	507,684	-0.18(-3.78%)
Jun 14, 2004	4.796	4.844	4.637	4.751	648,616	-0.09(-1.91%)
Jun 10, 2004	5.007	5.040	4.762	4.844	433,451	-0.05(-1.11%)
Jun 09, 2004	4.947	5.007	4.626	4.898	1,017,941	-0.03(-0.55%)
Jun 08, 2004	5.040	5.138	4.768	4.925	1,135,721	-0.14(-2.69%)
Jun 07, 2004	5.595	5.660	4.963	5.061	1,790,217	-0.35(-6.44%)
Jun 04, 2004	5.851	6.313	5.295	5.410	6,335,307	+0.25(+4.76%)
Jun 03, 2004	4.506	5.295	4.463	5.164	2,557,715	+0.80(+18.45%)
Jun 02, 2004	4.604	4.691	4.289	4.359	1,238,250	-0.30(-6.43%)
Jun 01, 2004	4.980	5.034	4.653	4.659	712,926	+0.00(+0.00%)
May 28, 2004	4.735	4.887	4.490	4.659	381,452	+0.10(+2.15%)
May 27, 2004	4.071	4.626	4.006	4.561	586,694	+0.61(+15.43%)
May 26, 2004	3.842	3.984	3.842	3.951	212,040	+0.13(+3.42%)
May 25, 2004	4.104	4.109	3.663	3.821	378,512	-0.24(-5.90%)
May 24, 2004	3.837	4.087	3.674	4.060	395,049	+0.40(+10.85%)
May 21, 2004	4.484	4.484	3.597	3.663	1,417,217	-0.70(-16.08%)
May 20, 2004	4.577	4.599	4.365	4.365	181,171	-0.19(-4.07%)
May 19, 2004	4.599	4.838	4.403	4.550	382,187	-0.08(-1.65%)
May 18, 2004	4.931	5.067	4.425	4.626	468,363	-0.08(-1.73%)
May 17, 2004	5.546	5.633	4.599	4.708	587,429	-0.95(-16.83%)
May 14, 2004	5.540	5.785	5.497	5.660	99,956	+0.11(+1.96%)
May 13, 2004	5.763	5.987	5.535	5.551	160,592	-0.10(-1.73%)
May 12, 2004	5.698	5.851	5.606	5.649	220,860	-0.07(-1.24%)
May 11, 2004	5.617	5.900	5.578	5.720	190,909	-0.11(-1.96%)
May 10, 2004	5.693	5.840	5.508	5.834	170,146	+0.09(+1.61%)
May 07, 2004	5.905	5.921	5.644	5.742	161,327	-0.09(-1.49%)
May 06, 2004	5.987	5.987	5.644	5.829	302,075	-0.04(-0.74%)
May 05, 2004	6.215	6.215	5.774	5.872	107,490	-0.23(-3.75%)
May 04, 2004	5.845	6.357	5.774	6.101	153,609	+0.24(+4.09%)
May 03, 2004	5.644	5.932	5.562	5.861	103,815	+0.07(+1.22%)
Apr 30, 2004	6.259	6.460	5.632	5.791	353,523	-0.53(-8.35%)
Apr 29, 2004	6.531	6.612	6.259	6.319	241,255	-0.27(-4.13%)
Apr 28, 2004	6.667	6.678	6.574	6.591	90,769	-0.10(-1.46%)
Apr 27, 2004	6.525	6.694	6.525	6.689	27,561	+0.11(+1.65%)
Apr 26, 2004	6.830	6.830	6.531	6.580	83,052	-0.05(-0.75%)
Apr 23, 2004	6.648	6.648	6.460	6.629	41,893	+0.10(+1.52%)
Apr 22, 2004	6.612	6.830	6.476	6.530	183,192	-0.11(-1.65%)
Apr 21, 2004	6.732	6.830	6.558	6.640	46,854	+0.00(+0.00%)
Apr 20, 2004	6.694	6.721	6.547	6.640	69,455	+0.07(+0.99%)
Apr 19, 2004	6.585	6.721	6.395	6.574	86,543	-0.01(-0.17%)
Apr 16, 2004	6.596	6.694	6.585	6.585	137,440	-0.10(-1.55%)
Apr 15, 2004	6.324	6.743	6.030	6.689	388,985	+0.36(+5.77%)
Apr 14, 2004	5.595	6.378	5.595	6.324	248,421	+0.66(+11.62%)
Apr 13, 2004	5.706	5.987	5.562	5.665	56,041	-0.03(-0.48%)
Apr 12, 2004	5.905	5.905	5.606	5.693	80,663	-0.16(-2.70%)
Apr 08, 2004	5.769	5.905	5.769	5.851	38,034	-0.04(-0.65%)
Apr 07, 2004	5.987	5.987	5.878	5.889	87,094	-0.10(-1.64%)
Apr 06, 2004	6.204	6.204	5.872	5.987	103,815	-0.19(-3.08%)
Apr 05, 2004	6.253	6.253	5.992	6.177	106,020	+0.03(+0.44%)
Apr 02, 2004	6.046	6.177	6.014	6.150	37,851	+0.16(+2.73%)