Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.760	2.869	2.700	2.710	9,600	-0.19(-6.55%)
Aug 30, 2004	2.830	3.000	2.761	2.900	25,900	+0.06(+2.11%)
Aug 27, 2004	2.930	2.990	2.410	2.840	50,200	-0.11(-3.73%)
Aug 26, 2004	2.520	2.950	2.260	2.950	44,000	+0.46(+18.47%)
Aug 25, 2004	2.240	2.520	2.050	2.490	55,200	+0.22(+9.74%)
Aug 24, 2004	2.269	2.269	2.269	2.269	0	+0.00(+0.00%)
Aug 23, 2004	1.800	2.450	1.800	2.269	56,844	+0.48(+26.76%)
Aug 20, 2004	1.890	1.890	1.790	1.790	700	+0.01(+0.56%)
Aug 19, 2004	1.660	1.930	1.650	1.780	10,300	+0.03(+1.71%)
Aug 18, 2004	1.650	1.800	1.650	1.750	8,799	+0.10(+6.06%)
Aug 17, 2004	1.640	1.650	1.640	1.650	1,400	+0.00(+0.00%)
Aug 16, 2004	1.690	1.700	1.630	1.650	6,100	-0.05(-2.94%)
Aug 13, 2004	1.570	1.700	1.561	1.700	5,300	+0.18(+11.84%)
Aug 12, 2004	1.540	1.540	1.520	1.520	800	-0.14(-8.43%)
Aug 11, 2004	1.630	1.660	1.530	1.660	12,100	-0.09(-5.14%)
Aug 10, 2004	1.750	1.750	1.610	1.750	14,600	+0.00(+0.00%)
Aug 09, 2004	1.760	1.890	1.750	1.750	6,600	-0.05(-2.78%)
Aug 06, 2004	2.020	2.020	1.750	1.800	19,800	-0.05(-2.70%)
Aug 05, 2004	2.100	2.120	1.750	1.850	17,100	-0.45(-19.53%)
Aug 04, 2004	2.210	2.500	2.200	2.299	6,600	+0.10(+4.50%)
Aug 03, 2004	2.710	2.900	2.200	2.200	35,750	-0.29(-11.65%)
Aug 02, 2004	2.280	2.500	2.200	2.490	10,800	+0.09(+3.75%)
Jul 30, 2004	2.300	2.400	2.260	2.400	6,700	+0.11(+4.85%)
Jul 29, 2004	2.170	2.300	2.150	2.289	8,900	+0.10(+4.52%)
Jul 28, 2004	1.710	2.210	1.710	2.190	54,800	+0.38(+20.99%)
Jul 27, 2004	1.850	1.850	1.800	1.810	7,500	-0.09(-4.74%)
Jul 26, 2004	1.750	1.900	1.750	1.900	23,000	+0.21(+12.43%)
Jul 23, 2004	2.050	2.050	1.660	1.690	32,900	-0.18(-9.63%)
Jul 22, 2004	2.220	2.220	1.850	1.870	36,600	-0.42(-18.34%)
Jul 21, 2004	2.310	2.350	2.200	2.290	28,500	-0.12(-4.98%)
Jul 20, 2004	2.170	2.480	2.170	2.410	8,400	+0.23(+10.55%)
Jul 19, 2004	2.250	2.350	2.180	2.180	16,100	-0.08(-3.54%)
Jul 16, 2004	2.430	2.479	2.250	2.260	4,500	-0.10(-4.24%)
Jul 15, 2004	2.700	2.700	2.280	2.360	40,100	-0.24(-9.23%)
Jul 14, 2004	2.640	2.810	2.590	2.600	8,900	+0.00(+0.00%)
Jul 13, 2004	2.600	2.760	2.600	2.600	8,500	-0.09(-3.35%)
Jul 12, 2004	2.830	2.830	2.680	2.690	4,200	-0.13(-4.64%)
Jul 09, 2004	2.821	2.821	2.821	2.821	500	+0.00(+0.00%)
Jul 08, 2004	2.850	2.890	2.820	2.821	4,800	+0.00(+0.04%)
Jul 07, 2004	2.820	2.820	2.820	2.820	1,600	-0.01(-0.35%)
Jul 06, 2004	2.841	2.870	2.830	2.830	3,900	-0.01(-0.35%)
Jul 02, 2004	2.860	2.860	2.830	2.840	3,500	-0.16(-5.33%)
Jul 01, 2004	2.990	3.000	2.990	3.000	1,200	+0.00(+0.00%)
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%)