Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.330	3.469	3.250	3.330	3,900	-0.26(-7.24%)
May 27, 2004	3.590	3.590	3.590	3.590	0	+0.00(+0.00%)
May 26, 2004	3.590	3.590	3.590	3.590	0	+0.00(+0.00%)
May 25, 2004	3.350	3.600	3.350	3.590	4,700	+0.24(+7.16%)
May 24, 2004	3.500	3.500	3.330	3.350	5,600	-0.25(-6.94%)
May 21, 2004	3.500	3.600	3.500	3.600	1,000	-0.13(-3.49%)
May 20, 2004	3.600	3.730	3.500	3.730	2,000	+0.13(+3.61%)
May 19, 2004	3.650	3.650	3.600	3.600	4,300	+0.00(+0.00%)
May 18, 2004	3.600	3.630	3.600	3.600	5,700	-0.15(-4.00%)
May 17, 2004	3.650	3.789	3.600	3.750	5,700	-0.01(-0.27%)
May 14, 2004	3.740	3.760	3.650	3.760	1,600	-0.04(-1.05%)
May 13, 2004	3.550	3.810	3.550	3.800	31,400	+0.31(+8.88%)
May 12, 2004	3.420	3.841	3.370	3.490	98,500	+0.14(+4.15%)
May 11, 2004	3.630	3.630	3.310	3.351	5,600	-0.15(-4.26%)
May 10, 2004	3.390	3.540	3.390	3.500	16,800	+0.00(+0.00%)
May 07, 2004	3.445	3.500	3.310	3.500	3,600	+0.07(+2.04%)
May 06, 2004	3.360	3.430	3.310	3.430	5,300	+0.01(+0.29%)
May 05, 2004	3.410	3.429	3.410	3.420	3,200	+0.00(+0.00%)
May 04, 2004	3.310	3.420	3.300	3.420	2,400	+0.07(+2.09%)