Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.000	3.000	2.750	2.800	1,704	-0.14(-4.76%)
Jul 28, 2005	2.900	3.000	2.900	2.940	2,600	+0.02(+0.68%)
Jul 27, 2005	2.901	2.920	2.900	2.920	350	+0.02(+0.69%)
Jul 26, 2005	2.950	2.950	2.900	2.900	1,200	+0.06(+2.11%)
Jul 25, 2005	3.020	3.020	2.840	2.840	10,600	-0.11(-3.73%)
Jul 22, 2005	2.900	3.020	2.900	2.950	11,600	+0.18(+6.50%)
Jul 21, 2005	2.800	3.028	2.750	2.770	12,444	-0.02(-0.72%)
Jul 20, 2005	2.470	3.370	2.470	2.790	87,381	+0.14(+5.28%)
Jul 19, 2005	2.920	2.920	2.490	2.650	10,438	-0.17(-6.03%)
Jul 18, 2005	2.460	3.480	2.460	2.820	88,286	+0.35(+14.17%)
Jul 15, 2005	2.370	2.470	2.280	2.470	5,436	-0.03(-1.20%)
Jul 14, 2005	2.370	2.500	2.350	2.500	2,100	+0.10(+4.17%)
Jul 13, 2005	2.588	2.610	2.350	2.400	13,750	-0.15(-5.88%)
Jul 12, 2005	2.550	2.568	2.550	2.550	2,300	-0.07(-2.67%)
Jul 11, 2005	2.710	2.710	2.600	2.620	9,614	-0.27(-9.47%)
Jul 08, 2005	2.712	2.894	2.520	2.894	7,680	+0.24(+9.21%)
Jul 07, 2005	2.570	2.700	2.570	2.650	2,200	+0.00(+0.00%)
Jul 06, 2005	2.600	2.650	2.600	2.650	2,650	+0.03(+1.15%)
Jul 05, 2005	2.700	2.700	2.580	2.620	1,500	-0.13(-4.73%)
Jul 01, 2005	2.860	2.860	2.750	2.750	11,300	-0.26(-8.63%)
Jun 30, 2005	3.000	3.010	2.870	3.010	8,800	+0.19(+6.73%)
Jun 29, 2005	3.120	3.120	2.820	2.820	1,500	-0.05(-1.74%)
Jun 28, 2005	3.000	3.100	2.850	2.870	8,712	-0.03(-1.03%)
Jun 27, 2005	2.960	3.000	2.900	2.900	3,512	+0.10(+3.65%)
Jun 24, 2005	2.798	2.798	2.798	2.798	0	+0.00(+0.00%)
Jun 23, 2005	2.800	2.830	2.734	2.798	5,272	+0.05(+1.75%)
Jun 22, 2005	2.710	2.960	2.710	2.750	3,200	+0.04(+1.48%)
Jun 21, 2005	2.690	2.710	2.690	2.710	1,200	+0.00(+0.00%)
Jun 20, 2005	3.000	3.000	2.710	2.710	1,900	-0.29(-9.67%)
Jun 17, 2005	2.700	3.000	2.630	3.000	2,198	+0.16(+5.63%)
Jun 16, 2005	3.000	3.000	2.800	2.840	6,463	-0.16(-5.33%)
Jun 15, 2005	2.999	3.000	2.968	3.000	2,700	+0.05(+1.69%)
Jun 14, 2005	3.000	3.000	2.950	2.950	2,000	-0.05(-1.67%)
Jun 13, 2005	2.710	3.000	2.710	3.000	2,194	+0.10(+3.45%)
Jun 10, 2005	2.990	2.990	2.810	2.900	900	-0.03(-0.89%)
Jun 09, 2005	3.030	3.030	2.700	2.926	13,160	+0.25(+9.18%)
Jun 08, 2005	2.760	2.760	2.680	2.680	2,450	-0.07(-2.55%)
Jun 07, 2005	2.950	2.960	2.750	2.750	4,300	-0.20(-6.78%)
Jun 06, 2005	2.860	2.980	2.850	2.950	2,095	+0.09(+3.15%)
Jun 03, 2005	2.860	2.950	2.860	2.860	2,300	+0.00(+0.00%)
Jun 02, 2005	3.000	3.010	2.850	2.860	7,000	-0.30(-9.49%)
Jun 01, 2005	2.980	3.160	2.980	3.160	3,100	+0.01(+0.32%)
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%)