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%)