Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.980	3.980	3.500	3.800	15,800	+0.00(+0.00%)
Feb 26, 2004	3.850	3.910	3.751	3.800	15,300	-0.04(-1.04%)
Feb 25, 2004	3.900	3.900	3.700	3.840	12,200	-0.01(-0.26%)
Feb 24, 2004	3.800	3.950	3.800	3.850	8,400	+0.09(+2.39%)
Feb 23, 2004	3.690	3.900	3.540	3.760	17,400	+0.07(+1.90%)
Feb 20, 2004	3.600	3.690	3.500	3.690	19,600	+0.09(+2.50%)
Feb 19, 2004	3.970	3.980	3.600	3.600	34,000	-0.40(-10.00%)
Feb 18, 2004	4.180	4.180	3.950	4.000	29,200	-0.15(-3.61%)
Feb 17, 2004	4.200	4.200	4.000	4.150	42,000	+0.01(+0.24%)
Feb 13, 2004	4.200	4.200	4.050	4.140	38,700	+0.13(+3.24%)
Feb 12, 2004	4.200	4.250	3.900	4.010	72,800	-0.09(-2.20%)
Feb 11, 2004	3.620	4.340	3.420	4.100	253,600	+0.68(+19.88%)
Feb 10, 2004	3.540	3.660	3.400	3.420	21,400	-0.18(-5.00%)
Feb 09, 2004	3.500	3.600	3.400	3.600	32,300	+0.15(+4.35%)
Feb 06, 2004	3.300	3.500	3.300	3.450	9,800	-0.10(-2.79%)
Feb 05, 2004	3.600	3.600	3.300	3.549	12,400	+0.09(+2.57%)
Feb 04, 2004	3.450	3.500	3.310	3.460	7,400	+0.08(+2.37%)
Feb 03, 2004	3.470	3.470	3.300	3.380	20,800	-0.05(-1.43%)
Feb 02, 2004	3.600	3.650	3.360	3.429	12,000	-0.16(-4.48%)
Jan 30, 2004	3.630	3.630	3.450	3.590	13,300	+0.00(+0.00%)
Jan 29, 2004	3.680	3.690	3.450	3.590	26,900	-0.04(-1.10%)
Jan 28, 2004	3.800	3.890	3.520	3.630	55,900	-0.18(-4.72%)
Jan 27, 2004	3.700	3.890	3.350	3.810	126,400	+0.16(+4.38%)
Jan 26, 2004	3.200	3.700	3.200	3.650	104,000	+0.51(+16.24%)
Jan 23, 2004	3.140	3.160	2.990	3.140	29,000	+0.05(+1.62%)
Jan 22, 2004	3.390	3.400	3.050	3.090	47,200	-0.22(-6.65%)
Jan 21, 2004	3.440	3.500	3.200	3.310	27,200	+0.06(+1.85%)
Jan 20, 2004	3.500	3.700	3.250	3.250	52,000	-0.05(-1.52%)
Jan 16, 2004	3.450	3.500	3.260	3.300	19,000	-0.05(-1.49%)
Jan 15, 2004	3.100	3.490	3.030	3.350	102,566	-0.04(-1.18%)
Jan 14, 2004	3.600	3.610	3.270	3.390	47,075	-0.18(-5.04%)
Jan 13, 2004	4.030	4.030	3.470	3.570	96,790	-0.33(-8.46%)
Jan 12, 2004	3.260	3.940	3.250	3.900	371,504	+0.75(+23.81%)
Jan 09, 2004	3.050	3.150	2.900	3.150	63,561	+0.20(+6.78%)
Jan 08, 2004	3.050	3.100	2.900	2.950	13,225	-0.10(-3.28%)
Jan 07, 2004	2.900	3.050	2.850	3.050	97,346	+0.26(+9.32%)
Jan 06, 2004	2.811	2.850	2.790	2.790	14,100	-0.10(-3.46%)
Jan 05, 2004	2.980	2.980	2.630	2.890	44,300	-0.08(-2.69%)
Jan 02, 2004	2.700	2.970	2.520	2.970	13,000	+0.26(+9.55%)
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%)