Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.019	6.055	5.863	5.984	398,548	-0.03(-0.50%)
Mar 29, 2007	6.060	6.070	5.939	6.014	322,752	-0.03(-0.42%)
Mar 28, 2007	6.045	6.075	5.969	6.040	303,884	-0.07(-1.08%)
Mar 27, 2007	6.141	6.166	6.040	6.105	388,223	-0.08(-1.31%)
Mar 26, 2007	6.277	6.373	6.135	6.186	422,703	-0.13(-2.00%)
Mar 23, 2007	6.509	6.509	6.231	6.312	517,272	-0.20(-3.10%)
Mar 22, 2007	6.550	6.615	6.459	6.514	439,334	-0.03(-0.39%)
Mar 21, 2007	6.393	6.545	6.161	6.539	578,809	+0.17(+2.70%)
Mar 20, 2007	6.282	6.484	6.201	6.368	737,991	+0.07(+1.12%)
Mar 19, 2007	6.282	6.337	6.211	6.297	657,593	+0.11(+1.71%)
Mar 16, 2007	6.156	6.287	6.065	6.191	1,446,591	+0.05(+0.82%)
Mar 15, 2007	6.045	6.161	6.040	6.141	394,171	+0.11(+1.76%)
Mar 14, 2007	5.918	6.055	5.777	6.034	588,186	+0.09(+1.44%)
Mar 13, 2007	6.065	6.070	5.944	5.949	406,887	-0.12(-1.91%)
Mar 12, 2007	6.151	6.176	6.034	6.065	425,864	-0.02(-0.25%)
Mar 09, 2007	6.060	6.095	6.009	6.080	411,133	+0.10(+1.60%)
Mar 08, 2007	6.040	6.050	5.878	5.984	650,175	+0.02(+0.34%)
Mar 07, 2007	6.080	6.151	5.944	5.964	585,176	-0.16(-2.56%)
Mar 06, 2007	6.186	6.201	5.974	6.120	462,784	+0.05(+0.83%)
Mar 05, 2007	6.009	6.161	5.933	6.070	547,067	-0.02(-0.25%)
Mar 02, 2007	6.231	6.295	6.075	6.085	791,686	-0.17(-2.67%)
Mar 01, 2007	6.348	6.474	6.105	6.252	541,006	-0.14(-2.13%)
Feb 28, 2007	6.146	6.474	6.055	6.388	926,375	+0.25(+4.12%)
Feb 27, 2007	6.368	6.494	6.130	6.135	724,206	-0.32(-5.00%)
Feb 26, 2007	6.545	6.555	6.444	6.459	318,521	-0.04(-0.54%)
Feb 23, 2007	6.605	6.640	6.433	6.494	379,749	-0.15(-2.21%)
Feb 22, 2007	6.782	6.782	6.545	6.640	349,419	-0.12(-1.79%)
Feb 21, 2007	6.696	6.782	6.671	6.762	260,433	+0.04(+0.60%)
Feb 20, 2007	6.550	6.721	6.489	6.721	313,348	+0.17(+2.62%)
Feb 16, 2007	6.560	6.600	6.509	6.550	313,186	-0.01(-0.15%)
Feb 15, 2007	6.565	6.615	6.514	6.560	374,379	-0.04(-0.54%)
Feb 14, 2007	6.565	6.681	6.529	6.595	617,251	+0.07(+1.01%)
Feb 13, 2007	6.565	6.565	6.449	6.529	607,248	-0.02(-0.23%)
Feb 12, 2007	6.504	6.545	6.469	6.545	488,811	+0.08(+1.17%)
Feb 09, 2007	6.337	6.489	6.337	6.469	632,574	+0.12(+1.91%)
Feb 08, 2007	6.348	6.373	6.297	6.348	516,494	-0.04(-0.63%)
Feb 07, 2007	6.489	6.489	6.277	6.388	444,829	-0.10(-1.56%)
Feb 06, 2007	6.363	6.499	6.211	6.489	704,609	+0.16(+2.47%)
Feb 05, 2007	6.181	6.373	6.135	6.332	447,182	+0.13(+2.12%)
Feb 02, 2007	6.267	6.282	6.130	6.201	527,926	-0.04(-0.57%)
Feb 01, 2007	5.994	6.257	5.984	6.236	721,117	+0.27(+4.48%)
Jan 31, 2007	5.933	6.009	5.878	5.969	485,021	-0.05(-0.76%)
Jan 30, 2007	5.984	6.050	5.893	6.014	476,617	+0.03(+0.51%)
Jan 29, 2007	6.080	6.110	5.949	5.984	430,377	-0.12(-1.90%)
Jan 26, 2007	5.969	6.141	5.888	6.100	583,917	+0.13(+2.20%)
Jan 25, 2007	6.034	6.060	5.944	5.969	743,332	-0.10(-1.58%)
Jan 24, 2007	6.090	6.095	5.944	6.065	1,265,573	-0.03(-0.41%)
Jan 23, 2007	5.999	6.151	5.989	6.090	2,546,226	+0.16(+2.73%)
Jan 22, 2007	6.368	6.423	5.721	5.928	5,155,955	-1.05(-14.99%)
Jan 19, 2007	6.837	7.039	6.615	6.974	771,715	+0.22(+3.29%)
Jan 18, 2007	6.817	6.878	6.706	6.752	479,122	-0.07(-1.04%)
Jan 17, 2007	7.009	7.009	6.706	6.822	578,138	-0.22(-3.08%)
Jan 16, 2007	7.171	7.176	6.979	7.039	584,550	-0.12(-1.62%)
Jan 12, 2007	7.014	7.171	6.903	7.156	354,696	+0.17(+2.46%)
Jan 11, 2007	6.853	7.166	6.853	6.984	764,117	+0.18(+2.67%)
Jan 10, 2007	6.686	6.849	6.635	6.802	327,654	+0.05(+0.75%)
Jan 09, 2007	6.757	6.805	6.666	6.752	356,021	-0.04(-0.52%)
Jan 08, 2007	6.696	6.918	6.646	6.787	350,958	+0.09(+1.28%)
Jan 05, 2007	6.898	6.898	6.671	6.701	422,274	-0.21(-3.07%)
Jan 04, 2007	6.832	6.964	6.767	6.913	394,704	+0.08(+1.11%)