Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.000	3.150	2.930	3.150	20,173	+0.25(+8.62%)
May 27, 2005	2.900	2.990	2.750	2.900	12,750	-0.05(-1.69%)
May 26, 2005	3.000	3.000	2.950	2.950	3,400	-0.15(-4.84%)
May 25, 2005	3.000	3.100	2.900	3.100	9,100	+0.20(+6.90%)
May 24, 2005	2.850	3.100	2.850	2.900	21,600	+0.00(+0.00%)
May 23, 2005	2.800	2.900	2.750	2.900	11,200	+0.05(+1.75%)
May 20, 2005	2.850	2.850	2.850	2.850	400	+0.08(+2.89%)
May 19, 2005	2.660	3.100	2.660	2.770	9,601	-0.04(-1.43%)
May 18, 2005	2.996	2.996	2.720	2.810	7,900	-0.15(-5.06%)
May 17, 2005	2.960	2.960	2.960	2.960	600	+0.00(+0.00%)
May 16, 2005	2.960	2.960	2.960	2.960	100	-0.28(-8.64%)
May 13, 2005	3.240	3.240	3.240	3.240	0	+0.00(+0.00%)
May 12, 2005	3.050	3.250	2.980	3.240	2,600	+0.19(+6.23%)
May 11, 2005	3.240	3.240	3.020	3.050	6,717	-0.34(-10.03%)
May 10, 2005	3.120	3.390	3.120	3.390	7,400	+0.27(+8.65%)
May 09, 2005	3.190	3.410	3.100	3.120	17,129	+0.02(+0.65%)
May 06, 2005	3.250	3.250	3.000	3.100	7,859	+0.03(+0.94%)
May 05, 2005	3.150	3.250	3.071	3.071	5,633	+0.17(+5.90%)
May 04, 2005	2.900	2.900	2.900	2.900	500	-0.05(-1.69%)
May 03, 2005	2.950	2.950	2.950	2.950	2,300	-0.05(-1.67%)