Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.400	3.400	3.400	3.400	0	+0.00(+0.00%)
May 29, 2003	3.400	3.400	3.400	3.400	500	+0.30(+9.68%)
May 28, 2003	3.100	3.100	3.100	3.100	300	-0.30(-8.82%)
May 27, 2003	3.100	3.400	3.100	3.400	7,800	+0.40(+13.33%)
May 23, 2003	3.100	3.100	2.810	3.000	6,300	+0.00(+0.00%)
May 22, 2003	3.100	3.100	3.000	3.000	3,000	-0.12(-3.85%)
May 21, 2003	3.050	3.200	3.000	3.120	17,400	-0.03(-0.95%)
May 20, 2003	3.150	3.150	3.150	3.150	2,200	+0.10(+3.28%)
May 19, 2003	3.150	3.150	3.050	3.050	1,000	-0.30(-8.96%)
May 16, 2003	3.380	3.380	3.350	3.350	200	+0.15(+4.69%)
May 15, 2003	3.200	3.200	3.200	3.200	1,200	-0.20(-5.88%)
May 14, 2003	3.400	3.400	3.400	3.400	200	+0.00(+0.00%)
May 13, 2003	3.400	3.500	3.300	3.400	11,600	+0.20(+6.25%)
May 12, 2003	3.200	3.200	3.000	3.200	3,200	+0.02(+0.63%)
May 09, 2003	3.020	3.380	3.020	3.180	3,500	+0.18(+6.00%)
May 08, 2003	3.100	3.100	3.000	3.000	1,900	-0.10(-3.23%)
May 07, 2003	3.100	3.100	3.100	3.100	1,600	+0.00(+0.00%)
May 06, 2003	3.000	3.300	3.000	3.100	35,800	+0.10(+3.33%)
May 05, 2003	3.000	3.000	3.000	3.000	10,200	+0.00(+0.00%)
May 02, 2003	2.600	3.100	2.500	3.000	14,900	+0.35(+13.21%)