Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.942	5.942	5.547	5.547	5,228,740	-0.35(-5.92%)
Jun 29, 2006	5.917	5.977	5.694	5.896	794,746	+0.04(+0.69%)
Jun 28, 2006	6.048	6.114	5.821	5.856	446,960	-0.18(-3.02%)
Jun 27, 2006	6.144	6.200	6.013	6.038	422,604	-0.10(-1.65%)
Jun 26, 2006	6.422	6.438	6.084	6.139	662,849	-0.20(-3.11%)
Jun 23, 2006	6.043	6.503	6.043	6.336	1,201,991	+0.29(+4.85%)
Jun 22, 2006	6.220	6.367	6.018	6.043	785,215	-0.14(-2.29%)
Jun 21, 2006	5.972	6.281	5.912	6.185	1,607,801	+0.20(+3.29%)
Jun 20, 2006	6.427	6.432	5.967	5.987	1,593,155	-0.47(-7.28%)
Jun 19, 2006	6.862	6.938	6.427	6.458	1,169,725	-0.37(-5.48%)
Jun 16, 2006	7.120	7.120	6.741	6.832	1,196,000	-0.28(-3.98%)
Jun 15, 2006	7.140	7.226	7.014	7.115	1,469,546	+0.03(+0.43%)
Jun 14, 2006	6.913	7.282	6.852	7.085	933,001	+0.21(+3.01%)
Jun 13, 2006	6.852	6.953	6.837	6.877	1,271,761	-0.03(-0.37%)
Jun 12, 2006	6.877	6.979	6.847	6.903	7,074,599	+0.05(+0.74%)
Jun 09, 2006	6.771	6.888	6.746	6.852	660,199	+0.17(+2.50%)
Jun 08, 2006	6.827	6.923	6.564	6.685	1,416,087	-0.12(-1.71%)
Jun 07, 2006	6.989	7.004	6.731	6.802	1,224,412	-0.17(-2.47%)
Jun 06, 2006	6.862	7.019	6.761	6.974	1,604,530	+0.43(+6.57%)
Jun 05, 2006	6.574	6.655	6.529	6.544	709,932	-0.03(-0.46%)
Jun 02, 2006	6.761	6.877	6.523	6.574	785,409	-0.09(-1.29%)
Jun 01, 2006	6.422	6.974	6.417	6.660	1,148,109	+0.40(+6.38%)
May 31, 2006	6.073	6.301	6.073	6.261	536,219	+0.20(+3.34%)
May 30, 2006	6.235	6.281	6.033	6.058	481,099	-0.21(-3.31%)
May 26, 2006	6.104	6.293	6.013	6.266	663,575	+0.17(+2.74%)
May 25, 2006	6.271	6.301	6.023	6.099	655,686	-0.16(-2.58%)
May 24, 2006	6.200	6.448	6.154	6.261	660,235	+0.03(+0.41%)
May 23, 2006	6.296	6.559	6.210	6.235	789,259	-0.05(-0.80%)
May 22, 2006	6.761	6.776	6.185	6.286	878,010	-0.53(-7.79%)
May 19, 2006	6.675	6.842	6.523	6.817	764,008	+0.19(+2.82%)
May 18, 2006	6.523	6.842	6.488	6.630	1,050,932	+0.09(+1.31%)
May 17, 2006	6.877	6.877	6.458	6.544	1,528,623	-0.47(-6.71%)
May 16, 2006	7.358	7.565	6.903	7.014	1,579,036	-0.37(-5.06%)
May 15, 2006	7.914	8.030	7.277	7.388	1,289,206	-0.35(-4.51%)
May 12, 2006	7.560	7.833	7.333	7.737	640,863	+0.16(+2.14%)
May 11, 2006	7.838	7.914	7.439	7.575	715,155	-0.35(-4.46%)
May 10, 2006	8.091	8.132	7.864	7.929	492,596	-0.18(-2.24%)
May 09, 2006	7.838	8.147	7.838	8.111	589,609	+0.21(+2.62%)
May 08, 2006	7.864	7.975	7.676	7.904	771,673	-0.03(-0.32%)
May 05, 2006	8.041	8.091	7.914	7.929	597,428	-0.07(-0.88%)
May 04, 2006	7.651	8.066	7.590	8.000	1,036,860	+0.23(+2.99%)
May 03, 2006	7.474	7.813	7.469	7.767	1,104,850	+0.24(+3.16%)
May 02, 2006	7.368	7.707	7.292	7.530	1,429,051	+0.19(+2.62%)
May 01, 2006	7.641	7.823	7.105	7.338	3,322,820	-0.80(-9.88%)
Apr 28, 2006	8.066	8.192	7.848	8.142	1,059,530	-0.01(-0.06%)
Apr 27, 2006	8.253	8.258	7.970	8.147	599,451	-0.16(-1.95%)
Apr 26, 2006	8.405	8.506	8.304	8.309	394,171	-0.14(-1.68%)
Apr 25, 2006	8.172	8.597	8.172	8.450	689,972	+0.23(+2.83%)
Apr 24, 2006	8.470	8.486	8.071	8.218	1,016,174	-0.34(-3.96%)
Apr 21, 2006	8.698	8.718	8.460	8.556	533,125	-0.14(-1.63%)
Apr 20, 2006	8.597	8.926	8.597	8.698	377,950	+0.05(+0.58%)
Apr 19, 2006	8.668	8.713	8.546	8.647	275,784	-0.05(-0.58%)
Apr 18, 2006	8.491	8.779	8.435	8.698	549,494	+0.27(+3.24%)
Apr 17, 2006	8.784	8.784	8.344	8.425	781,517	-0.39(-4.42%)
Apr 13, 2006	8.875	8.875	8.703	8.814	328,938	-0.06(-0.68%)
Apr 12, 2006	8.637	8.926	8.587	8.875	647,314	+0.24(+2.75%)
Apr 11, 2006	8.915	8.915	8.546	8.637	626,078	-0.29(-3.28%)
Apr 10, 2006	8.855	9.006	8.663	8.931	541,725	+0.06(+0.68%)
Apr 07, 2006	8.774	9.052	8.743	8.870	842,625	-0.09(-1.02%)
Apr 06, 2006	8.723	8.961	8.617	8.961	844,215	+0.20(+2.31%)
Apr 05, 2006	8.541	8.774	8.491	8.759	1,112,232	+0.28(+3.34%)
Apr 04, 2006	8.384	8.693	8.020	8.475	3,047,437	+0.43(+5.41%)