Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.050	5.350	5.030	5.280	102,322	+0.21(+4.14%)
May 30, 2007	5.220	5.300	5.010	5.070	118,499	-0.15(-2.87%)
May 29, 2007	4.950	5.220	4.950	5.220	31,570	+0.20(+3.98%)
May 25, 2007	5.040	5.130	5.000	5.020	78,411	+0.02(+0.40%)
May 24, 2007	5.000	5.095	4.960	5.000	49,541	+0.00(+0.00%)
May 23, 2007	5.184	5.184	4.960	5.000	38,107	+0.03(+0.60%)
May 22, 2007	5.020	5.100	4.940	4.970	57,900	-0.08(-1.58%)
May 21, 2007	4.907	5.080	4.890	5.050	47,454	+0.09(+1.81%)
May 18, 2007	5.130	5.130	4.860	4.960	97,520	-0.14(-2.75%)
May 17, 2007	5.130	5.130	4.960	5.100	84,538	-0.05(-0.97%)
May 16, 2007	5.050	5.150	4.870	5.150	89,878	+0.19(+3.83%)
May 15, 2007	4.890	5.100	4.850	4.960	156,749	+0.04(+0.81%)
May 14, 2007	4.950	5.000	4.770	4.920	258,350	+0.26(+5.58%)
May 11, 2007	4.720	4.920	4.458	4.660	248,827	-0.26(-5.28%)
May 10, 2007	5.000	5.000	4.810	4.920	109,322	-0.01(-0.20%)
May 09, 2007	4.900	5.000	4.640	4.930	228,751	+0.26(+5.57%)
May 08, 2007	5.190	5.190	4.630	4.670	292,248	-0.22(-4.50%)
May 07, 2007	4.990	5.390	4.870	4.890	377,171	-0.07(-1.41%)
May 04, 2007	5.450	5.450	4.810	4.960	388,055	-0.50(-9.16%)
May 03, 2007	5.660	5.800	5.390	5.460	218,885	-0.23(-4.04%)
May 02, 2007	5.490	5.880	5.480	5.690	361,918	+0.19(+3.45%)