Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.769	5.802	5.682	5.682	343,915	-0.08(-1.32%)
Sep 28, 2006	5.742	5.802	5.693	5.758	283,910	+0.01(+0.19%)
Sep 27, 2006	5.883	5.905	5.725	5.747	674,356	-0.17(-2.94%)
Sep 26, 2006	5.763	6.041	5.763	5.921	487,917	+0.17(+2.93%)
Sep 25, 2006	5.938	5.938	5.676	5.753	569,446	-0.13(-2.13%)
Sep 22, 2006	6.090	6.199	5.714	5.878	1,106,230	-0.20(-3.23%)
Sep 21, 2006	5.910	6.149	5.861	6.074	1,026,779	+0.20(+3.33%)
Sep 20, 2006	5.736	5.987	5.720	5.878	959,499	+0.19(+3.25%)
Sep 19, 2006	5.633	5.698	5.529	5.693	1,014,286	+0.09(+1.55%)
Sep 18, 2006	5.655	5.780	5.524	5.606	761,445	-0.02(-0.39%)
Sep 15, 2006	5.747	5.753	5.595	5.627	640,288	-0.08(-1.34%)
Sep 14, 2006	5.551	5.725	5.442	5.704	935,026	+0.15(+2.75%)
Sep 13, 2006	5.529	5.551	5.306	5.551	513,466	+0.04(+0.79%)
Sep 12, 2006	5.421	5.568	5.388	5.508	920,261	+0.11(+2.12%)
Sep 11, 2006	5.225	5.437	5.219	5.393	1,416,895	+0.15(+2.91%)
Sep 08, 2006	5.334	5.334	5.225	5.241	694,787	-0.02(-0.41%)
Sep 07, 2006	5.306	5.437	5.176	5.263	2,129,959	+0.02(+0.42%)
Sep 06, 2006	5.671	5.696	5.170	5.241	7,212,805	-0.50(-8.72%)
Sep 05, 2006	6.531	6.558	5.704	5.742	5,291,928	-1.02(-15.06%)
Sep 01, 2006	6.803	6.890	6.749	6.759	264,475	-0.04(-0.64%)
Aug 31, 2006	6.825	7.015	6.770	6.803	638,094	-0.10(-1.42%)
Aug 30, 2006	6.993	7.010	6.819	6.901	244,414	-0.03(-0.47%)
Aug 29, 2006	7.108	7.178	6.868	6.934	574,787	-0.19(-2.60%)
Aug 28, 2006	6.988	7.140	6.830	7.119	683,408	+0.30(+4.47%)
Aug 25, 2006	6.667	6.955	6.618	6.814	509,698	+0.16(+2.37%)
Aug 24, 2006	6.645	6.678	6.498	6.656	600,188	+0.08(+1.24%)
Aug 23, 2006	6.406	6.640	6.340	6.574	604,056	+0.21(+3.25%)
Aug 22, 2006	6.177	6.384	6.128	6.368	357,260	+0.20(+3.27%)
Aug 21, 2006	6.046	6.199	6.041	6.166	251,723	+0.07(+1.16%)
Aug 18, 2006	6.270	6.270	6.025	6.095	239,785	-0.16(-2.61%)
Aug 17, 2006	6.150	6.400	6.134	6.259	332,754	+0.07(+1.05%)
Aug 16, 2006	6.090	6.221	6.014	6.193	393,509	+0.14(+2.34%)
Aug 15, 2006	6.041	6.095	5.949	6.052	257,394	+0.11(+1.92%)
Aug 14, 2006	6.095	6.144	5.921	5.938	176,520	-0.07(-1.18%)
Aug 11, 2006	6.204	6.231	5.965	6.008	259,308	-0.19(-2.99%)
Aug 10, 2006	5.910	6.237	5.872	6.193	441,918	+0.22(+3.74%)
Aug 09, 2006	6.063	6.193	5.894	5.970	311,888	+0.00(+0.00%)
Aug 08, 2006	5.829	6.150	5.829	5.970	474,213	+0.15(+2.52%)
Aug 07, 2006	5.932	5.939	5.611	5.823	699,006	-0.15(-2.46%)
Aug 04, 2006	6.079	6.199	5.943	5.970	472,997	-0.03(-0.45%)
Aug 03, 2006	5.987	6.112	5.987	5.997	456,857	-0.03(-0.45%)
Aug 02, 2006	6.036	6.210	5.932	6.025	467,325	-0.01(-0.09%)
Aug 01, 2006	6.280	6.346	6.003	6.030	701,683	-0.32(-5.06%)
Jul 31, 2006	6.400	6.406	6.286	6.351	307,451	-0.03(-0.51%)
Jul 28, 2006	6.346	6.476	6.221	6.384	562,440	+0.12(+1.91%)
Jul 27, 2006	6.438	6.612	6.204	6.264	711,337	-0.11(-1.71%)
Jul 26, 2006	6.368	6.520	6.275	6.373	768,483	+0.03(+0.43%)
Jul 25, 2006	5.932	6.362	5.932	6.346	1,092,594	+0.31(+5.14%)
Jul 24, 2006	5.475	6.193	5.742	6.036	1,306,423	+0.56(+10.24%)
Jul 21, 2006	5.769	5.851	5.475	5.475	658,933	-0.29(-5.00%)
Jul 20, 2006	5.693	5.834	5.633	5.763	978,296	+0.13(+2.32%)
Jul 19, 2006	5.328	5.638	5.350	5.633	524,614	+0.30(+5.72%)
Jul 18, 2006	5.132	5.339	5.132	5.328	589,503	+0.19(+3.71%)
Jul 17, 2006	5.252	5.334	5.116	5.138	345,063	-0.16(-3.08%)
Jul 14, 2006	5.323	5.519	5.192	5.301	660,803	+0.13(+2.42%)
Jul 13, 2006	5.361	5.382	5.094	5.176	973,791	-0.21(-3.84%)
Jul 12, 2006	5.540	5.687	5.334	5.382	781,608	-0.19(-3.32%)
Jul 11, 2006	5.475	5.606	5.334	5.568	1,099,204	+0.05(+0.89%)
Jul 10, 2006	5.606	5.714	5.464	5.519	1,050,960	-0.11(-1.93%)
Jul 07, 2006	5.796	5.856	5.524	5.627	1,356,776	-0.14(-2.45%)
Jul 06, 2006	6.123	6.161	5.747	5.769	978,919	-0.28(-4.68%)
Jul 05, 2006	6.193	6.221	5.916	6.052	991,517	-0.19(-3.05%)