Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.280	3.350	3.080	3.170	90,084	-0.11(-3.35%)
Feb 27, 2006	3.100	3.480	3.060	3.280	145,796	+0.25(+8.27%)
Feb 24, 2006	3.100	3.100	3.000	3.030	96,186	+0.03(+0.99%)
Feb 23, 2006	3.040	3.050	2.980	3.000	63,624	-0.00(-0.00%)
Feb 22, 2006	3.000	3.010	2.950	3.000	51,145	+0.02(+0.67%)
Feb 21, 2006	2.960	3.020	2.900	2.980	137,783	+0.08(+2.76%)
Feb 17, 2006	2.720	2.980	2.700	2.900	42,228	+0.24(+9.02%)
Feb 16, 2006	2.780	2.900	2.660	2.660	86,000	-0.09(-3.27%)
Feb 15, 2006	2.750	2.770	2.660	2.750	43,711	+0.00(+0.00%)
Feb 14, 2006	2.680	2.800	2.650	2.750	35,293	+0.05(+1.85%)
Feb 13, 2006	3.000	3.000	2.650	2.700	44,350	-0.15(-5.26%)
Feb 10, 2006	3.000	3.000	2.600	2.850	62,124	-0.03(-1.04%)
Feb 09, 2006	2.870	2.990	2.870	2.880	27,250	+0.04(+1.41%)
Feb 08, 2006	3.000	3.000	2.840	2.840	29,293	-0.13(-4.38%)
Feb 07, 2006	2.920	3.010	2.910	2.970	30,073	+0.06(+2.06%)
Feb 06, 2006	3.000	3.000	2.800	2.910	37,546	-0.08(-2.53%)
Feb 03, 2006	2.970	3.000	2.950	2.986	13,083	-0.01(-0.48%)
Feb 02, 2006	2.960	3.050	2.940	3.000	40,200	+0.00(+0.00%)
Feb 01, 2006	3.000	3.050	3.000	3.000	16,150	+0.03(+1.01%)
Jan 31, 2006	3.000	3.000	2.900	2.970	38,963	-0.03(-1.00%)
Jan 30, 2006	2.970	3.090	2.970	3.000	50,805	+0.00(+0.00%)
Jan 27, 2006	3.070	3.090	2.960	3.000	41,731	-0.05(-1.64%)
Jan 26, 2006	3.000	3.050	2.950	3.050	27,440	+0.05(+1.67%)
Jan 25, 2006	3.090	3.090	2.930	3.000	47,114	+0.02(+0.67%)
Jan 24, 2006	3.100	3.100	2.900	2.980	68,496	-0.03(-1.00%)
Jan 23, 2006	3.070	3.150	3.000	3.010	93,211	+0.01(+0.33%)
Jan 20, 2006	3.000	3.150	2.920	3.000	159,643	+0.03(+1.01%)
Jan 19, 2006	2.950	3.080	2.925	2.970	209,178	+0.07(+2.41%)
Jan 18, 2006	2.930	2.950	2.800	2.900	129,954	+0.02(+0.69%)
Jan 17, 2006	2.800	2.880	2.800	2.880	64,577	+0.08(+2.86%)
Jan 13, 2006	2.750	2.870	2.671	2.800	48,222	+0.17(+6.46%)
Jan 12, 2006	2.730	2.750	2.620	2.630	26,600	-0.06(-2.23%)
Jan 11, 2006	2.780	2.790	2.690	2.690	48,828	-0.08(-2.89%)
Jan 10, 2006	2.690	2.790	2.680	2.770	39,683	+0.08(+2.97%)
Jan 09, 2006	2.770	2.800	2.590	2.690	61,190	-0.08(-2.89%)
Jan 06, 2006	2.600	2.780	2.470	2.770	63,570	+0.35(+14.46%)
Jan 05, 2006	2.450	2.460	2.401	2.420	16,185	-0.03(-1.22%)
Jan 04, 2006	2.440	2.500	2.420	2.450	53,580	+0.02(+0.82%)
Jan 03, 2006	2.640	2.640	2.400	2.430	14,961	-0.05(-2.02%)
Dec 30, 2005	2.410	2.520	2.410	2.480	52,800	+0.03(+1.22%)
Dec 29, 2005	2.510	2.549	2.400	2.450	41,826	-0.06(-2.39%)
Dec 28, 2005	2.650	2.650	2.450	2.510	25,400	+0.07(+2.87%)
Dec 27, 2005	2.640	2.640	2.360	2.440	61,100	-0.05(-2.01%)
Dec 23, 2005	2.390	2.600	2.290	2.490	65,397	+0.05(+2.05%)
Dec 22, 2005	2.300	2.451	2.270	2.440	110,787	+0.09(+3.83%)
Dec 21, 2005	2.410	2.470	2.300	2.350	160,906	-0.09(-3.69%)
Dec 20, 2005	2.600	2.600	2.330	2.440	107,547	-0.14(-5.43%)
Dec 19, 2005	2.770	2.770	2.550	2.580	39,950	-0.20(-7.19%)
Dec 16, 2005	2.570	2.780	2.570	2.780	51,933	+0.15(+5.71%)
Dec 15, 2005	2.730	2.764	2.560	2.630	103,905	-0.10(-3.67%)
Dec 14, 2005	2.900	2.850	2.700	2.730	71,111	-0.06(-2.15%)
Dec 13, 2005	2.711	2.900	2.710	2.790	81,182	+0.11(+4.10%)
Dec 12, 2005	2.930	2.930	2.610	2.680	52,431	-0.07(-2.47%)
Dec 09, 2005	2.800	2.800	2.550	2.748	54,791	+0.11(+4.09%)
Dec 08, 2005	2.720	2.800	2.610	2.640	47,309	-0.11(-4.00%)
Dec 07, 2005	2.940	2.950	2.500	2.750	169,012	-0.08(-2.83%)
Dec 06, 2005	2.960	2.960	2.750	2.830	82,729	+0.03(+1.07%)
Dec 05, 2005	2.990	3.050	2.800	2.800	164,190	-0.06(-2.10%)
Dec 02, 2005	2.950	3.100	2.810	2.860	363,305	+0.11(+4.00%)