Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1.970	1.970	1.660	1.800	736,791	-0.24(-11.76%)
Sep 29, 2005	2.100	2.150	2.040	2.040	5,100	-0.13(-5.99%)
Sep 28, 2005	2.100	2.170	2.100	2.170	2,300	+0.05(+2.19%)
Sep 27, 2005	2.107	2.200	2.107	2.123	1,650	-0.04(-1.67%)
Sep 26, 2005	2.159	2.159	2.159	2.159	0	+0.00(+0.00%)
Sep 23, 2005	2.159	2.280	2.090	2.159	9,435	-0.09(-4.02%)
Sep 22, 2005	2.300	2.300	2.110	2.250	25,750	+0.12(+5.63%)
Sep 21, 2005	2.040	2.290	2.040	2.130	16,704	-0.08(-3.62%)
Sep 20, 2005	2.110	2.300	2.060	2.210	16,925	+0.02(+0.91%)
Sep 19, 2005	2.300	2.300	2.190	2.190	8,160	-0.08(-3.52%)
Sep 16, 2005	2.400	2.400	2.270	2.270	6,067	-0.03(-1.30%)
Sep 15, 2005	2.200	2.360	2.110	2.300	31,926	+0.20(+9.52%)
Sep 14, 2005	2.250	2.250	2.090	2.100	7,000	-0.15(-6.67%)
Sep 13, 2005	2.300	2.300	2.250	2.250	3,600	-0.05(-2.17%)
Sep 12, 2005	2.250	2.400	2.070	2.300	29,250	+0.05(+2.22%)
Sep 09, 2005	2.300	2.300	2.125	2.250	5,700	-0.13(-5.46%)
Sep 08, 2005	2.380	2.400	2.340	2.380	9,968	+0.00(+0.00%)
Sep 07, 2005	2.340	2.400	2.340	2.380	5,784	+0.12(+5.31%)
Sep 06, 2005	2.250	2.350	2.250	2.260	4,650	+0.06(+2.73%)
Sep 02, 2005	2.150	2.300	2.140	2.200	7,981	-0.14(-5.98%)
Sep 01, 2005	2.350	2.350	2.200	2.340	3,684	-0.01(-0.43%)
Aug 31, 2005	2.400	2.430	2.290	2.350	8,755	-0.01(-0.42%)
Aug 30, 2005	2.580	2.600	2.360	2.360	1,900	-0.22(-8.53%)
Aug 29, 2005	2.570	2.580	2.550	2.580	4,200	+0.13(+5.31%)
Aug 26, 2005	2.580	2.580	2.450	2.450	1,740	-0.10(-3.92%)
Aug 25, 2005	2.500	2.550	2.500	2.550	7,578	+0.09(+3.66%)
Aug 24, 2005	2.700	2.700	2.450	2.460	4,424	-0.31(-11.19%)
Aug 23, 2005	2.830	2.830	2.310	2.770	4,278	+0.16(+6.13%)
Aug 22, 2005	2.667	2.690	2.600	2.610	1,600	-0.08(-2.97%)
Aug 19, 2005	2.540	2.690	2.410	2.690	9,500	+0.14(+5.49%)
Aug 18, 2005	2.430	2.550	2.430	2.550	4,282	+0.10(+4.08%)
Aug 17, 2005	2.450	2.451	2.440	2.450	3,250	+0.01(+0.41%)
Aug 16, 2005	2.440	2.440	2.440	2.440	150	-0.27(-9.96%)
Aug 15, 2005	2.560	2.710	2.490	2.710	1,300	+0.11(+4.23%)
Aug 12, 2005	2.490	2.680	2.490	2.600	1,800	-0.12(-4.41%)
Aug 11, 2005	2.490	2.720	2.490	2.720	325	+0.22(+8.80%)
Aug 10, 2005	2.600	2.600	2.500	2.500	10,421	-0.10(-3.85%)
Aug 09, 2005	2.750	2.750	2.600	2.600	1,900	+0.00(+0.00%)
Aug 08, 2005	2.688	2.688	2.600	2.600	2,700	-0.05(-1.89%)
Aug 05, 2005	2.630	2.650	2.600	2.650	2,800	-0.08(-2.93%)
Aug 04, 2005	2.850	2.850	2.550	2.730	2,361	-0.07(-2.50%)
Aug 03, 2005	2.800	2.810	2.800	2.800	1,600	+0.04(+1.45%)
Aug 02, 2005	2.760	2.760	2.760	2.760	0	+0.00(+0.00%)
Aug 01, 2005	2.990	3.000	2.750	2.760	6,344	-0.04(-1.43%)
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%)