Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.920	2.940	2.710	2.770	18,000	-0.02(-0.72%)
Sep 29, 2004	2.870	2.880	2.650	2.790	4,200	-0.08(-2.79%)
Sep 28, 2004	2.720	2.880	2.720	2.870	600	+0.15(+5.51%)
Sep 27, 2004	2.650	2.800	2.650	2.720	4,500	-0.13(-4.56%)
Sep 24, 2004	2.740	2.900	2.710	2.850	8,700	-0.03(-1.04%)
Sep 23, 2004	2.870	2.880	2.700	2.880	7,400	+0.01(+0.31%)
Sep 22, 2004	2.900	2.900	2.871	2.871	4,300	-0.03(-1.00%)
Sep 21, 2004	2.800	2.950	2.750	2.900	12,400	+0.10(+3.57%)
Sep 20, 2004	2.790	2.800	2.750	2.800	11,500	+0.10(+3.70%)
Sep 17, 2004	2.699	2.700	2.550	2.700	5,700	-0.08(-2.88%)
Sep 16, 2004	2.800	2.800	2.770	2.780	6,200	+0.07(+2.58%)
Sep 15, 2004	2.700	2.710	2.650	2.710	19,600	+0.00(+0.00%)
Sep 14, 2004	2.680	2.800	2.680	2.710	15,500	-0.22(-7.51%)
Sep 13, 2004	2.750	2.930	2.660	2.930	4,000	+0.00(+0.00%)
Sep 10, 2004	2.860	2.930	2.860	2.930	3,600	+0.04(+1.38%)
Sep 09, 2004	2.720	2.890	2.600	2.890	11,500	+0.07(+2.48%)
Sep 08, 2004	2.900	2.900	2.710	2.820	3,400	-0.13(-4.41%)
Sep 07, 2004	2.950	3.000	2.750	2.950	11,043	-0.01(-0.34%)
Sep 03, 2004	3.000	3.000	2.700	2.960	12,700	-0.03(-1.00%)
Sep 02, 2004	2.930	2.990	2.840	2.990	16,900	+0.06(+2.05%)