Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.000	3.010	2.870	3.010	8,800	+0.19(+6.73%)
Jun 29, 2005	3.120	3.120	2.820	2.820	1,500	-0.05(-1.74%)
Jun 28, 2005	3.000	3.100	2.850	2.870	8,712	-0.03(-1.03%)
Jun 27, 2005	2.960	3.000	2.900	2.900	3,512	+0.10(+3.65%)
Jun 24, 2005	2.798	2.798	2.798	2.798	0	+0.00(+0.00%)
Jun 23, 2005	2.800	2.830	2.734	2.798	5,272	+0.05(+1.75%)
Jun 22, 2005	2.710	2.960	2.710	2.750	3,200	+0.04(+1.48%)
Jun 21, 2005	2.690	2.710	2.690	2.710	1,200	+0.00(+0.00%)
Jun 20, 2005	3.000	3.000	2.710	2.710	1,900	-0.29(-9.67%)
Jun 17, 2005	2.700	3.000	2.630	3.000	2,198	+0.16(+5.63%)
Jun 16, 2005	3.000	3.000	2.800	2.840	6,463	-0.16(-5.33%)
Jun 15, 2005	2.999	3.000	2.968	3.000	2,700	+0.05(+1.69%)
Jun 14, 2005	3.000	3.000	2.950	2.950	2,000	-0.05(-1.67%)
Jun 13, 2005	2.710	3.000	2.710	3.000	2,194	+0.10(+3.45%)
Jun 10, 2005	2.990	2.990	2.810	2.900	900	-0.03(-0.89%)
Jun 09, 2005	3.030	3.030	2.700	2.926	13,160	+0.25(+9.18%)
Jun 08, 2005	2.760	2.760	2.680	2.680	2,450	-0.07(-2.55%)
Jun 07, 2005	2.950	2.960	2.750	2.750	4,300	-0.20(-6.78%)
Jun 06, 2005	2.860	2.980	2.850	2.950	2,095	+0.09(+3.15%)
Jun 03, 2005	2.860	2.950	2.860	2.860	2,300	+0.00(+0.00%)
Jun 02, 2005	3.000	3.010	2.850	2.860	7,000	-0.30(-9.49%)
Jun 01, 2005	2.980	3.160	2.980	3.160	3,100	+0.01(+0.32%)
May 31, 2005	3.000	3.150	2.930	3.150	20,173	+0.25(+8.62%)
May 27, 2005	2.900	2.990	2.750	2.900	12,750	-0.05(-1.69%)
May 26, 2005	3.000	3.000	2.950	2.950	3,400	-0.15(-4.84%)
May 25, 2005	3.000	3.100	2.900	3.100	9,100	+0.20(+6.90%)
May 24, 2005	2.850	3.100	2.850	2.900	21,600	+0.00(+0.00%)
May 23, 2005	2.800	2.900	2.750	2.900	11,200	+0.05(+1.75%)
May 20, 2005	2.850	2.850	2.850	2.850	400	+0.08(+2.89%)
May 19, 2005	2.660	3.100	2.660	2.770	9,601	-0.04(-1.43%)
May 18, 2005	2.996	2.996	2.720	2.810	7,900	-0.15(-5.06%)
May 17, 2005	2.960	2.960	2.960	2.960	600	+0.00(+0.00%)
May 16, 2005	2.960	2.960	2.960	2.960	100	-0.28(-8.64%)
May 13, 2005	3.240	3.240	3.240	3.240	0	+0.00(+0.00%)
May 12, 2005	3.050	3.250	2.980	3.240	2,600	+0.19(+6.23%)
May 11, 2005	3.240	3.240	3.020	3.050	6,717	-0.34(-10.03%)
May 10, 2005	3.120	3.390	3.120	3.390	7,400	+0.27(+8.65%)
May 09, 2005	3.190	3.410	3.100	3.120	17,129	+0.02(+0.65%)
May 06, 2005	3.250	3.250	3.000	3.100	7,859	+0.03(+0.94%)
May 05, 2005	3.150	3.250	3.071	3.071	5,633	+0.17(+5.90%)
May 04, 2005	2.900	2.900	2.900	2.900	500	-0.05(-1.69%)
May 03, 2005	2.950	2.950	2.950	2.950	2,300	-0.05(-1.67%)
May 02, 2005	2.950	3.140	2.950	3.000	4,740	-0.10(-3.23%)
Apr 29, 2005	2.910	3.100	2.910	3.100	400	+0.19(+6.53%)
Apr 28, 2005	3.000	3.100	2.910	2.910	3,092	-0.24(-7.62%)
Apr 27, 2005	3.050	3.150	2.950	3.150	3,191	+0.13(+4.30%)
Apr 26, 2005	3.020	3.020	3.020	3.020	1,400	-0.23(-7.08%)
Apr 25, 2005	3.150	3.250	2.760	3.250	4,851	+0.09(+2.85%)
Apr 22, 2005	3.160	3.160	3.160	3.160	1,275	-0.16(-4.82%)
Apr 21, 2005	3.230	3.560	3.230	3.320	2,569	+0.07(+2.15%)
Apr 20, 2005	3.350	3.350	3.250	3.250	3,077	-0.03(-0.91%)
Apr 19, 2005	3.320	3.330	3.280	3.280	4,800	-0.25(-7.08%)
Apr 18, 2005	3.560	3.560	3.530	3.530	1,100	-0.02(-0.56%)
Apr 15, 2005	3.700	3.700	3.490	3.550	5,930	-0.24(-6.33%)
Apr 14, 2005	3.400	3.790	3.400	3.790	12,359	+0.36(+10.50%)
Apr 13, 2005	3.550	3.720	3.230	3.430	6,150	-0.02(-0.58%)
Apr 12, 2005	3.470	3.470	3.252	3.450	1,400	-0.05(-1.43%)
Apr 11, 2005	3.490	3.630	3.250	3.500	3,512	+0.35(+11.11%)
Apr 08, 2005	3.500	3.500	3.150	3.150	4,104	-0.35(-10.00%)
Apr 07, 2005	3.450	3.750	3.450	3.500	28,208	+0.08(+2.34%)
Apr 06, 2005	3.250	3.440	3.150	3.420	56,262	+0.13(+3.98%)
Apr 05, 2005	3.200	3.289	3.200	3.289	5,740	+0.09(+2.78%)
Apr 04, 2005	3.090	3.230	3.090	3.200	11,150	+0.20(+6.67%)