Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	2.690	2.800	2.400	2.600	61,223	-0.09(-3.35%)
Oct 30, 2003	2.750	2.790	2.600	2.690	12,000	-0.06(-2.18%)
Oct 29, 2003	2.880	2.880	2.650	2.750	33,800	-0.12(-4.18%)
Oct 28, 2003	2.900	2.970	2.760	2.870	25,460	+0.17(+6.30%)
Oct 27, 2003	2.840	2.880	2.700	2.700	25,800	-0.17(-5.92%)
Oct 24, 2003	2.920	2.980	2.800	2.870	13,700	-0.07(-2.38%)
Oct 23, 2003	3.040	3.040	2.800	2.940	32,400	+0.02(+0.68%)
Oct 22, 2003	3.090	3.090	2.910	2.920	17,200	-0.13(-4.26%)
Oct 21, 2003	3.150	3.220	2.800	3.050	96,600	+0.05(+1.67%)
Oct 20, 2003	3.250	3.400	2.800	3.000	856,650	-0.25(-7.69%)
Oct 17, 2003	3.320	3.330	3.250	3.250	14,250	+0.05(+1.56%)
Oct 16, 2003	3.340	3.400	3.200	3.200	16,800	-0.14(-4.19%)
Oct 15, 2003	3.700	3.700	3.300	3.340	21,400	-0.35(-9.49%)
Oct 14, 2003	4.000	4.000	3.600	3.690	25,000	-0.35(-8.66%)
Oct 13, 2003	3.210	4.040	3.189	4.040	48,206	+0.83(+25.86%)
Oct 10, 2003	3.250	3.280	3.100	3.210	4,600	-0.19(-5.59%)
Oct 09, 2003	3.500	3.500	3.200	3.400	13,300	-0.02(-0.58%)
Oct 08, 2003	3.430	3.650	3.410	3.420	9,950	-0.03(-0.87%)
Oct 07, 2003	3.470	3.470	3.450	3.450	1,400	-0.05(-1.43%)
Oct 06, 2003	3.640	3.640	3.500	3.500	3,675	-0.03(-0.85%)
Oct 03, 2003	3.670	3.800	3.530	3.530	4,800	-0.12(-3.29%)
Oct 02, 2003	3.600	3.749	3.500	3.650	13,900	-0.15(-3.95%)