Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.944	3.979	3.828	3.893	336,478	-0.04(-0.90%)
Jun 29, 2005	3.939	3.989	3.873	3.929	259,173	+0.05(+1.17%)
Jun 28, 2005	3.984	4.040	3.848	3.883	314,202	-0.11(-2.78%)
Jun 27, 2005	3.994	4.035	3.858	3.994	227,188	+0.06(+1.54%)
Jun 24, 2005	3.969	3.989	3.671	3.934	1,614,768	-0.07(-1.64%)
Jun 23, 2005	4.085	4.121	3.944	3.999	182,948	-0.07(-1.68%)
Jun 22, 2005	3.969	4.121	3.969	4.068	215,455	+0.10(+2.48%)
Jun 21, 2005	4.080	4.151	3.929	3.969	210,775	-0.12(-2.96%)
Jun 20, 2005	4.080	4.141	4.075	4.090	199,248	-0.02(-0.49%)
Jun 17, 2005	4.161	4.191	4.050	4.111	442,637	-0.04(-0.85%)
Jun 16, 2005	4.105	4.267	4.040	4.146	407,247	+0.05(+1.11%)
Jun 15, 2005	4.015	4.110	3.989	4.100	382,759	+0.10(+2.53%)
Jun 14, 2005	4.095	4.161	3.989	3.999	255,682	-0.12(-2.94%)
Jun 13, 2005	4.090	4.217	3.914	4.121	658,102	+0.10(+2.38%)
Jun 10, 2005	3.787	4.090	3.787	4.025	1,073,618	+0.24(+6.27%)
Jun 09, 2005	3.737	3.792	3.661	3.787	173,247	+0.07(+1.90%)
Jun 08, 2005	3.656	3.752	3.656	3.717	178,912	+0.08(+2.22%)
Jun 07, 2005	3.727	3.787	3.636	3.636	204,613	-0.10(-2.70%)
Jun 06, 2005	3.772	3.787	3.686	3.737	217,690	-0.04(-0.94%)
Jun 03, 2005	3.853	3.853	3.712	3.772	464,927	-0.06(-1.58%)
Jun 02, 2005	3.520	3.858	3.510	3.833	2,684,436	+0.27(+7.66%)
Jun 01, 2005	3.550	3.590	3.474	3.560	202,300	-0.01(-0.14%)
May 31, 2005	3.631	3.646	3.535	3.565	267,754	-0.03(-0.70%)
May 27, 2005	3.575	3.636	3.520	3.590	241,820	+0.04(+0.99%)
May 26, 2005	3.459	3.560	3.409	3.555	465,557	+0.15(+4.30%)
May 25, 2005	3.449	3.484	3.409	3.409	127,684	-0.02(-0.59%)
May 24, 2005	3.449	3.454	3.368	3.429	164,759	+0.02(+0.59%)
May 23, 2005	3.358	3.459	3.338	3.409	600,032	+0.08(+2.27%)
May 20, 2005	3.414	3.414	3.282	3.333	440,140	-0.06(-1.79%)
May 19, 2005	3.484	3.560	3.333	3.393	567,159	-0.14(-3.86%)
May 18, 2005	3.606	3.676	3.484	3.530	363,580	-0.09(-2.51%)
May 17, 2005	3.676	3.787	3.580	3.621	323,881	-0.03(-0.69%)
May 16, 2005	3.419	3.787	3.414	3.646	759,978	+0.36(+11.08%)
May 13, 2005	3.398	3.414	3.272	3.282	144,107	-0.06(-1.66%)
May 12, 2005	3.282	3.409	3.252	3.338	275,590	+0.04(+1.07%)
May 11, 2005	3.484	3.560	3.303	3.303	269,528	-0.20(-5.76%)
May 10, 2005	3.611	3.636	3.505	3.505	196,882	-0.09(-2.53%)
May 09, 2005	3.434	3.600	3.434	3.595	158,234	+0.16(+4.55%)
May 06, 2005	3.434	3.474	3.414	3.439	89,633	+0.01(+0.15%)
May 05, 2005	3.303	3.434	3.292	3.434	107,575	+0.10(+3.03%)
May 04, 2005	3.348	3.378	3.292	3.333	312,023	-0.05(-1.35%)
May 03, 2005	3.383	3.439	3.328	3.378	132,108	-0.02(-0.59%)
May 02, 2005	3.429	3.429	3.358	3.398	132,102	+0.05(+1.51%)
Apr 29, 2005	3.388	3.439	3.313	3.348	209,088	-0.04(-1.19%)
Apr 28, 2005	3.444	3.444	3.383	3.388	56,337	-0.04(-1.03%)
Apr 27, 2005	3.333	3.459	3.308	3.424	94,346	+0.06(+1.65%)
Apr 26, 2005	3.404	3.510	3.358	3.368	86,435	-0.06(-1.77%)
Apr 25, 2005	3.530	3.530	3.383	3.429	95,833	-0.08(-2.16%)
Apr 22, 2005	3.358	3.510	3.333	3.505	259,874	+0.13(+3.89%)
Apr 21, 2005	3.414	3.434	3.333	3.373	123,120	-0.02(-0.60%)
Apr 20, 2005	3.404	3.484	3.348	3.393	200,705	-0.04(-1.18%)
Apr 19, 2005	3.404	3.459	3.282	3.434	333,363	+0.03(+0.89%)
Apr 18, 2005	3.434	3.484	3.368	3.404	327,131	-0.06(-1.61%)
Apr 15, 2005	3.611	3.621	3.409	3.459	185,905	-0.13(-3.52%)
Apr 14, 2005	3.535	3.626	3.535	3.585	98,083	+0.03(+0.85%)
Apr 13, 2005	3.535	3.585	3.535	3.555	71,149	+0.03(+0.72%)
Apr 12, 2005	3.555	3.606	3.510	3.530	276,354	-0.03(-0.71%)
Apr 11, 2005	3.510	3.631	3.510	3.555	503,127	+0.04(+1.00%)
Apr 08, 2005	3.616	3.616	3.520	3.520	100,822	-0.08(-2.24%)
Apr 07, 2005	3.535	3.636	3.484	3.600	174,259	+0.06(+1.57%)
Apr 06, 2005	3.681	3.686	3.459	3.545	283,670	-0.09(-2.36%)
Apr 05, 2005	3.661	3.737	3.595	3.631	197,337	-0.10(-2.56%)
Apr 04, 2005	3.787	3.787	3.656	3.726	131,061	-0.05(-1.35%)