Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.080	4.080	3.910	4.030	3,300	+0.13(+3.33%)
Aug 28, 2003	3.670	4.150	3.600	3.900	28,200	+0.17(+4.56%)
Aug 27, 2003	3.800	3.800	3.350	3.730	20,700	-0.02(-0.53%)
Aug 26, 2003	3.750	3.750	3.750	3.750	0	+0.00(+0.00%)
Aug 25, 2003	3.770	3.790	3.571	3.750	2,000	+0.20(+5.63%)
Aug 22, 2003	3.560	3.560	3.550	3.550	900	-0.01(-0.28%)
Aug 21, 2003	3.566	3.566	3.560	3.560	900	-0.19(-5.07%)
Aug 20, 2003	4.000	4.000	3.430	3.750	19,100	-0.06(-1.57%)
Aug 19, 2003	3.810	3.810	3.810	3.810	1,000	-0.18(-4.51%)
Aug 18, 2003	4.040	4.040	3.750	3.990	6,100	-0.01(-0.25%)
Aug 15, 2003	4.100	4.130	3.950	4.000	3,300	-0.05(-1.23%)
Aug 14, 2003	3.800	4.050	3.650	4.050	4,000	+0.23(+6.02%)
Aug 13, 2003	3.800	3.910	3.660	3.820	15,500	-0.10(-2.55%)
Aug 12, 2003	3.702	3.920	3.700	3.920	2,000	+0.02(+0.51%)
Aug 11, 2003	3.900	3.900	3.900	3.900	0	+0.00(+0.00%)
Aug 08, 2003	3.890	3.900	3.890	3.900	1,000	+0.03(+0.78%)
Aug 07, 2003	3.710	3.870	3.600	3.870	3,700	+0.12(+3.20%)
Aug 06, 2003	3.930	3.937	3.750	3.750	4,500	-0.18(-4.58%)
Aug 05, 2003	3.810	4.000	3.800	3.930	11,500	+0.12(+3.15%)
Aug 04, 2003	3.801	3.811	3.700	3.810	1,300	-0.19(-4.75%)