Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.100	2.100	1.900	1.900	12,800	-0.20(-9.52%)
Dec 30, 2002	2.200	2.200	1.950	2.100	27,000	+0.00(+0.00%)
Dec 27, 2002	1.900	2.200	1.900	2.100	3,400	+0.06(+2.94%)
Dec 26, 2002	2.200	2.370	2.000	2.040	10,300	-0.32(-13.56%)
Dec 24, 2002	2.110	2.370	2.000	2.360	8,500	+0.26(+12.33%)
Dec 23, 2002	2.101	2.101	2.101	2.101	0	+0.00(+0.00%)
Dec 20, 2002	2.101	2.101	2.101	2.101	200	+0.00(+0.05%)
Dec 19, 2002	2.100	2.100	2.100	2.100	1,000	-0.05(-2.33%)
Dec 18, 2002	2.200	2.200	2.150	2.150	2,500	-0.05(-2.27%)
Dec 17, 2002	2.300	2.300	2.200	2.200	2,100	+0.05(+2.33%)
Dec 16, 2002	2.320	2.320	2.150	2.150	3,200	-0.29(-11.89%)
Dec 13, 2002	2.440	2.440	2.440	2.440	0	+0.00(+0.00%)
Dec 12, 2002	2.800	2.800	2.350	2.440	15,400	+0.19(+8.20%)
Dec 11, 2002	2.255	2.255	2.255	2.255	400	+0.00(+0.22%)
Dec 10, 2002	2.250	2.250	2.050	2.250	6,800	+0.10(+4.65%)
Dec 09, 2002	2.280	2.600	2.150	2.150	6,100	-0.02(-0.92%)
Dec 06, 2002	2.300	2.350	2.010	2.170	5,200	-0.03(-1.36%)
Dec 05, 2002	2.250	2.250	2.100	2.200	10,100	-0.08(-3.34%)
Dec 04, 2002	2.276	2.276	2.276	2.276	500	+0.08(+3.45%)
Dec 03, 2002	2.250	2.250	2.010	2.200	3,500	-0.10(-4.35%)
Dec 02, 2002	2.410	2.410	2.300	2.300	2,000	-0.38(-14.18%)
Nov 27, 2002	2.900	2.950	2.210	2.680	13,200	+0.21(+8.50%)
Nov 26, 2002	2.470	2.470	2.470	2.470	200	+0.27(+12.27%)
Nov 25, 2002	2.300	2.480	2.200	2.200	5,000	-0.02(-0.90%)
Nov 22, 2002	2.400	2.489	2.220	2.220	5,900	+0.02(+0.91%)
Nov 21, 2002	2.500	2.500	2.200	2.200	2,800	-0.30(-12.00%)
Nov 20, 2002	2.550	2.550	2.500	2.500	3,000	-0.15(-5.66%)
Nov 19, 2002	2.650	2.650	2.650	2.650	0	+0.00(+0.00%)
Nov 18, 2002	2.840	2.950	2.560	2.650	9,100	-0.19(-6.69%)
Nov 15, 2002	2.750	2.850	2.400	2.840	14,000	+0.09(+3.27%)
Nov 14, 2002	2.250	2.750	2.250	2.750	15,100	+0.46(+20.09%)
Nov 13, 2002	2.390	2.390	2.290	2.290	1,900	-0.03(-1.29%)
Nov 12, 2002	2.390	2.390	2.320	2.320	1,100	-0.03(-1.28%)
Nov 11, 2002	2.250	2.440	2.250	2.350	19,000	+0.03(+1.29%)
Nov 08, 2002	2.330	2.330	2.320	2.320	2,600	+0.17(+7.91%)
Nov 07, 2002	2.290	2.600	2.150	2.150	18,600	-0.14(-6.11%)
Nov 06, 2002	2.300	2.300	2.200	2.290	2,200	-0.20(-8.03%)
Nov 05, 2002	2.410	2.490	2.150	2.490	7,500	-0.02(-0.80%)
Nov 04, 2002	2.690	2.700	2.510	2.510	1,400	-0.19(-7.04%)
Nov 01, 2002	2.700	2.700	2.700	2.700	0	+0.00(+0.00%)
Oct 31, 2002	2.600	2.700	2.590	2.700	8,300	+0.25(+10.20%)
Oct 30, 2002	2.700	2.700	2.280	2.450	8,900	-0.25(-9.26%)
Oct 29, 2002	2.400	2.700	2.400	2.700	15,000	+0.51(+23.29%)
Oct 28, 2002	2.050	2.200	2.000	2.190	14,000	+0.39(+21.67%)
Oct 25, 2002	1.800	1.800	1.800	1.800	400	-0.02(-1.37%)
Oct 24, 2002	1.500	2.100	1.500	1.825	32,900	+0.43(+30.36%)
Oct 23, 2002	1.400	1.400	1.400	1.400	2,000	+0.00(+0.00%)
Oct 22, 2002	1.500	1.500	1.400	1.400	2,000	+0.00(+0.00%)
Oct 21, 2002	1.400	1.450	1.400	1.400	11,200	-0.05(-3.45%)
Oct 18, 2002	1.510	1.510	1.450	1.450	5,000	-0.10(-6.45%)
Oct 17, 2002	1.500	1.550	1.400	1.550	32,100	-0.05(-3.13%)
Oct 16, 2002	1.610	1.660	1.550	1.600	37,400	+0.00(+0.00%)
Oct 15, 2002	1.450	1.600	1.450	1.600	800	+0.30(+23.08%)
Oct 14, 2002	1.500	1.500	1.300	1.300	4,700	-0.23(-15.03%)
Oct 11, 2002	1.510	1.530	1.500	1.530	2,300	+0.02(+1.32%)
Oct 10, 2002	1.410	1.510	1.400	1.510	14,800	-0.04(-2.58%)
Oct 09, 2002	1.550	1.550	1.400	1.550	1,200	+0.00(+0.00%)
Oct 08, 2002	1.450	1.550	1.250	1.550	30,100	+0.00(+0.00%)
Oct 07, 2002	1.550	1.550	1.550	1.550	1,500	+0.00(+0.00%)
Oct 04, 2002	1.600	1.600	1.550	1.550	3,400	-0.05(-3.13%)
Oct 03, 2002	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Oct 02, 2002	1.600	1.600	1.600	1.600	1,100	+0.00(+0.00%)