Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.801	3.000	2.790	3.000	6,900	+0.20(+7.14%)
Jun 29, 2004	2.810	2.879	2.800	2.800	4,400	+0.00(+0.00%)
Jun 28, 2004	2.860	2.860	2.800	2.800	7,000	-0.11(-3.78%)
Jun 25, 2004	3.000	3.000	2.850	2.910	3,900	-0.09(-3.00%)
Jun 24, 2004	2.880	3.000	2.850	3.000	9,900	-0.05(-1.64%)
Jun 23, 2004	2.990	3.080	2.850	3.050	19,200	-0.02(-0.65%)
Jun 22, 2004	2.920	3.070	2.920	3.070	11,400	+0.01(+0.36%)
Jun 21, 2004	3.190	3.190	2.950	3.059	3,000	+0.06(+1.97%)
Jun 18, 2004	3.050	3.100	3.000	3.000	6,400	-0.06(-1.96%)
Jun 17, 2004	3.200	3.200	3.060	3.060	2,000	-0.09(-2.86%)
Jun 16, 2004	3.140	3.201	3.050	3.150	7,300	+0.05(+1.61%)
Jun 15, 2004	3.100	3.151	3.100	3.100	3,900	+0.08(+2.65%)
Jun 14, 2004	3.010	3.120	2.990	3.020	14,500	+0.01(+0.33%)
Jun 10, 2004	3.020	3.160	2.900	3.010	34,000	-0.12(-3.83%)
Jun 09, 2004	3.040	3.130	2.950	3.130	5,400	+0.10(+3.30%)
Jun 08, 2004	3.010	3.030	2.950	3.030	2,200	+0.02(+0.66%)
Jun 07, 2004	3.050	3.050	2.880	3.010	7,400	-0.07(-2.27%)
Jun 04, 2004	3.100	3.240	3.050	3.080	5,300	-0.05(-1.60%)
Jun 03, 2004	3.200	3.310	3.110	3.130	4,400	-0.07(-2.19%)
Jun 02, 2004	3.250	3.300	3.190	3.200	6,100	-0.10(-3.03%)