Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	2.690	2.800	2.400	2.600	61,223	-0.09(-3.35%)
Oct 30, 2003	2.750	2.790	2.600	2.690	12,000	-0.06(-2.18%)
Oct 29, 2003	2.880	2.880	2.650	2.750	33,800	-0.12(-4.18%)
Oct 28, 2003	2.900	2.970	2.760	2.870	25,460	+0.17(+6.30%)
Oct 27, 2003	2.840	2.880	2.700	2.700	25,800	-0.17(-5.92%)
Oct 24, 2003	2.920	2.980	2.800	2.870	13,700	-0.07(-2.38%)
Oct 23, 2003	3.040	3.040	2.800	2.940	32,400	+0.02(+0.68%)
Oct 22, 2003	3.090	3.090	2.910	2.920	17,200	-0.13(-4.26%)
Oct 21, 2003	3.150	3.220	2.800	3.050	96,600	+0.05(+1.67%)
Oct 20, 2003	3.250	3.400	2.800	3.000	856,650	-0.25(-7.69%)
Oct 17, 2003	3.320	3.330	3.250	3.250	14,250	+0.05(+1.56%)
Oct 16, 2003	3.340	3.400	3.200	3.200	16,800	-0.14(-4.19%)
Oct 15, 2003	3.700	3.700	3.300	3.340	21,400	-0.35(-9.49%)
Oct 14, 2003	4.000	4.000	3.600	3.690	25,000	-0.35(-8.66%)
Oct 13, 2003	3.210	4.040	3.189	4.040	48,206	+0.83(+25.86%)
Oct 10, 2003	3.250	3.280	3.100	3.210	4,600	-0.19(-5.59%)
Oct 09, 2003	3.500	3.500	3.200	3.400	13,300	-0.02(-0.58%)
Oct 08, 2003	3.430	3.650	3.410	3.420	9,950	-0.03(-0.87%)
Oct 07, 2003	3.470	3.470	3.450	3.450	1,400	-0.05(-1.43%)
Oct 06, 2003	3.640	3.640	3.500	3.500	3,675	-0.03(-0.85%)
Oct 03, 2003	3.670	3.800	3.530	3.530	4,800	-0.12(-3.29%)
Oct 02, 2003	3.600	3.749	3.500	3.650	13,900	-0.15(-3.95%)
Oct 01, 2003	3.300	3.820	3.300	3.800	11,800	+0.32(+9.16%)
Sep 30, 2003	3.450	3.580	3.330	3.481	10,800	+0.02(+0.61%)
Sep 29, 2003	3.610	3.610	3.400	3.460	15,400	-0.18(-4.95%)
Sep 26, 2003	3.900	3.900	3.400	3.640	33,950	-0.35(-8.77%)
Sep 25, 2003	4.040	4.040	3.890	3.990	14,700	-0.06(-1.46%)
Sep 24, 2003	4.270	4.270	3.950	4.049	17,270	-0.21(-4.95%)
Sep 23, 2003	4.500	4.500	4.260	4.260	34,800	-0.10(-2.29%)
Sep 22, 2003	4.450	4.500	4.270	4.360	60,576	+0.02(+0.46%)
Sep 19, 2003	4.080	4.450	4.080	4.340	34,300	+0.16(+3.85%)
Sep 18, 2003	4.050	4.350	4.000	4.179	50,200	+0.06(+1.43%)
Sep 17, 2003	3.990	4.200	3.970	4.120	43,425	+0.20(+5.10%)
Sep 16, 2003	4.250	4.600	3.900	3.920	107,990	-0.23(-5.54%)
Sep 15, 2003	3.800	4.490	3.750	4.150	243,800	+0.35(+9.21%)
Sep 12, 2003	3.530	3.890	3.500	3.800	20,600	+0.30(+8.57%)
Sep 11, 2003	3.510	3.510	3.500	3.500	27,300	-0.05(-1.41%)
Sep 10, 2003	3.770	3.890	3.520	3.550	22,300	+0.03(+0.85%)
Sep 09, 2003	3.510	3.689	3.500	3.520	21,000	-0.26(-6.88%)
Sep 08, 2003	3.700	3.900	3.410	3.780	10,800	+0.18(+5.00%)
Sep 05, 2003	3.650	3.770	3.550	3.600	2,600	-0.05(-1.37%)
Sep 04, 2003	3.600	3.759	3.400	3.650	17,700	-0.02(-0.54%)
Sep 03, 2003	3.760	3.890	3.600	3.670	10,400	-0.12(-3.17%)
Sep 02, 2003	4.000	4.150	3.790	3.790	23,700	-0.24(-5.96%)
Aug 29, 2003	4.080	4.080	3.910	4.030	3,300	+0.13(+3.33%)
Aug 28, 2003	3.670	4.150	3.600	3.900	28,200	+0.17(+4.56%)
Aug 27, 2003	3.800	3.800	3.350	3.730	20,700	-0.02(-0.53%)
Aug 26, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Aug 25, 2003	3.770	3.790	3.571	3.750	2,000	+0.20(+5.63%)
Aug 22, 2003	3.560	3.560	3.550	3.550	900	-0.01(-0.28%)
Aug 21, 2003	3.566	3.566	3.560	3.560	900	-0.19(-5.07%)
Aug 20, 2003	4.000	4.000	3.430	3.750	19,100	-0.06(-1.57%)
Aug 19, 2003	3.810	3.810	3.810	3.810	1,000	-0.18(-4.51%)
Aug 18, 2003	4.040	4.040	3.750	3.990	6,100	-0.01(-0.25%)
Aug 15, 2003	4.100	4.130	3.950	4.000	3,300	-0.05(-1.23%)
Aug 14, 2003	3.800	4.050	3.650	4.050	4,000	+0.23(+6.02%)
Aug 13, 2003	3.800	3.910	3.660	3.820	15,500	-0.10(-2.55%)
Aug 12, 2003	3.702	3.920	3.700	3.920	2,000	+0.02(+0.51%)
Aug 11, 2003	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Aug 08, 2003	3.890	3.900	3.890	3.900	1,000	+0.03(+0.78%)
Aug 07, 2003	3.710	3.870	3.600	3.870	3,700	+0.12(+3.20%)
Aug 06, 2003	3.930	3.937	3.750	3.750	4,500	-0.18(-4.58%)
Aug 05, 2003	3.810	4.000	3.800	3.930	11,500	+0.12(+3.15%)
Aug 04, 2003	3.801	3.811	3.700	3.810	1,300	-0.19(-4.75%)