Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.402	2.554	2.351	2.453	175,006	+0.04(+1.68%)
Jun 27, 2003	2.377	2.412	2.351	2.412	23,927	+0.05(+2.14%)
Jun 26, 2003	2.351	2.377	2.311	2.362	75,935	+0.01(+0.43%)
Jun 25, 2003	2.326	2.351	2.225	2.351	85,822	+0.03(+1.09%)
Jun 24, 2003	2.200	2.326	2.159	2.326	75,935	+0.14(+6.48%)
Jun 23, 2003	2.276	2.276	2.149	2.185	32,628	-0.09(-4.00%)
Jun 20, 2003	2.301	2.377	2.174	2.276	88,393	-0.08(-3.23%)
Jun 19, 2003	2.387	2.387	2.301	2.351	27,289	-0.03(-1.06%)
Jun 18, 2003	2.549	2.549	2.326	2.377	323,712	-0.15(-6.00%)
Jun 17, 2003	2.402	2.564	2.377	2.528	1,045,292	+0.20(+8.70%)
Jun 16, 2003	2.023	2.351	2.018	2.326	877,998	+0.30(+15.00%)
Jun 13, 2003	1.760	2.023	1.760	2.023	101,839	+0.28(+15.94%)
Jun 12, 2003	1.709	1.760	1.669	1.745	24,916	+0.04(+2.07%)
Jun 11, 2003	1.745	1.745	1.709	1.709	35,594	-0.01(-0.59%)
Jun 10, 2003	1.745	1.760	1.709	1.719	64,070	-0.08(-4.23%)
Jun 09, 2003	1.805	1.846	1.770	1.795	52,996	+0.03(+1.43%)
Jun 06, 2003	1.846	1.846	1.755	1.770	30,255	+0.00(+0.00%)
Jun 05, 2003	1.745	1.770	1.745	1.770	20,170	+0.00(+0.00%)
Jun 04, 2003	1.770	1.795	1.770	1.770	9,294	-0.03(-1.41%)
Jun 03, 2003	1.795	1.846	1.770	1.795	7,514	-0.03(-1.39%)
Jun 02, 2003	1.831	1.846	1.795	1.821	65,058	-0.03(-1.37%)
May 30, 2003	1.770	1.846	1.694	1.846	42,515	+0.08(+4.29%)
May 29, 2003	1.669	1.770	1.669	1.770	54,776	+0.03(+1.45%)
May 28, 2003	1.821	1.871	1.745	1.745	35,990	-0.08(-4.43%)
May 27, 2003	1.871	1.871	1.821	1.826	20,763	-0.10(-5.00%)
May 23, 2003	1.947	1.972	1.922	1.922	27,882	-0.01(-0.52%)
May 22, 2003	1.947	1.947	1.922	1.932	44,493	-0.02(-0.91%)
May 21, 2003	1.947	1.949	1.947	1.949	5,536	+0.00(+0.13%)
May 20, 2003	1.947	1.972	1.922	1.947	41,329	-0.07(-3.51%)
May 19, 2003	2.018	2.018	1.947	2.018	2,768	+0.02(+1.01%)
May 16, 2003	1.972	1.998	1.947	1.998	14,831	+0.00(+0.00%)
May 15, 2003	2.018	2.018	1.992	1.998	18,786	-0.02(-1.00%)
May 14, 2003	1.972	2.023	1.972	2.018	80,680	+0.10(+5.00%)
May 13, 2003	1.896	1.922	1.896	1.922	17,401	+0.03(+1.33%)
May 12, 2003	1.896	1.937	1.871	1.896	26,695	+0.00(+0.00%)
May 09, 2003	1.896	1.922	1.896	1.896	21,554	-0.01(-0.27%)
May 08, 2003	1.922	1.922	1.896	1.901	42,911	-0.02(-1.05%)
May 07, 2003	1.998	1.998	1.896	1.922	24,125	-0.03(-1.30%)
May 06, 2003	1.881	2.023	1.881	1.947	54,182	+0.08(+4.05%)
May 05, 2003	1.871	1.901	1.871	1.871	31,441	-0.02(-0.80%)
May 02, 2003	1.896	1.922	1.871	1.886	36,781	-0.04(-1.84%)
May 01, 2003	1.947	1.947	1.896	1.922	12,853	-0.03(-1.30%)
Apr 30, 2003	1.896	1.947	1.896	1.947	20,961	+0.06(+2.94%)
Apr 29, 2003	1.896	1.922	1.846	1.891	28,475	-0.01(-0.27%)
Apr 28, 2003	1.896	1.947	1.846	1.896	154,045	+0.05(+2.74%)
Apr 25, 2003	1.846	1.871	1.765	1.846	58,533	+0.00(+0.00%)
Apr 24, 2003	1.998	1.998	1.729	1.846	244,613	-0.13(-6.41%)
Apr 23, 2003	1.998	2.099	1.972	1.972	198,538	+0.03(+1.30%)
Apr 22, 2003	1.821	2.200	1.770	1.947	716,043	+0.20(+11.59%)
Apr 21, 2003	1.618	1.861	1.593	1.745	274,868	+0.13(+7.81%)
Apr 17, 2003	1.477	1.618	1.477	1.618	145,739	+0.18(+12.28%)
Apr 16, 2003	1.517	1.527	1.441	1.441	32,430	-0.08(-5.00%)
Apr 15, 2003	1.492	1.517	1.441	1.517	75,539	+0.03(+1.70%)
Apr 14, 2003	1.295	1.517	1.290	1.492	245,404	+0.20(+15.69%)
Apr 11, 2003	1.279	1.295	1.259	1.290	19,379	+0.01(+0.79%)
Apr 10, 2003	1.264	1.279	1.259	1.279	41,724	+0.02(+1.61%)
Apr 09, 2003	1.274	1.274	1.234	1.259	42,317	+0.01(+0.40%)
Apr 08, 2003	1.188	1.254	1.188	1.254	87,008	+0.08(+6.44%)
Apr 07, 2003	1.153	1.178	1.153	1.178	430,496	+0.02(+1.30%)
Apr 04, 2003	1.168	1.168	1.163	1.163	13,446	-0.01(-0.43%)
Apr 03, 2003	1.148	1.178	1.148	1.168	32,826	+0.02(+1.76%)
Apr 02, 2003	1.198	1.198	1.148	1.148	10,678	-0.04(-3.40%)