Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.550	3.000	2.439	2.711	43,800	+0.06(+2.30%)
Dec 30, 2003	2.510	2.650	2.510	2.650	5,685	+0.05(+1.92%)
Dec 29, 2003	2.790	2.800	2.500	2.600	30,285	-0.10(-3.70%)
Dec 26, 2003	2.900	2.900	2.510	2.700	5,933	-0.20(-6.90%)
Dec 24, 2003	2.500	2.900	2.500	2.900	10,747	+0.26(+9.85%)
Dec 23, 2003	2.500	2.640	2.500	2.640	6,075	-0.01(-0.38%)
Dec 22, 2003	2.690	2.690	2.500	2.650	6,700	+0.05(+1.92%)
Dec 19, 2003	2.600	2.700	2.410	2.600	48,262	-0.29(-10.03%)
Dec 18, 2003	2.600	2.890	2.600	2.890	12,380	+0.25(+9.47%)
Dec 17, 2003	2.749	2.750	2.640	2.640	1,300	-0.11(-4.00%)
Dec 16, 2003	2.640	2.790	2.640	2.750	7,520	-0.05(-1.79%)
Dec 15, 2003	3.000	3.000	2.700	2.800	11,950	-0.20(-6.67%)
Dec 12, 2003	2.910	3.000	2.800	3.000	8,600	+0.09(+3.09%)
Dec 11, 2003	2.910	2.910	2.900	2.910	2,700	-0.12(-3.96%)
Dec 10, 2003	3.020	3.030	2.902	3.030	17,188	+0.08(+2.71%)
Dec 09, 2003	2.850	3.090	2.800	2.950	12,600	+0.16(+5.73%)
Dec 08, 2003	2.600	2.820	2.600	2.790	4,923	+0.09(+3.33%)
Dec 05, 2003	2.860	2.711	2.450	2.700	9,200	-0.16(-5.59%)
Dec 04, 2003	2.900	2.900	2.570	2.860	41,550	-0.23(-7.44%)
Dec 03, 2003	3.000	3.180	3.000	3.090	21,371	+0.14(+4.75%)
Dec 02, 2003	3.000	3.300	2.900	2.950	100,256	+0.06(+2.08%)