Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.300	2.400	2.260	2.400	6,700	+0.11(+4.85%)
Jul 29, 2004	2.170	2.300	2.150	2.289	8,900	+0.10(+4.52%)
Jul 28, 2004	1.710	2.210	1.710	2.190	54,800	+0.38(+20.99%)
Jul 27, 2004	1.850	1.850	1.800	1.810	7,500	-0.09(-4.74%)
Jul 26, 2004	1.750	1.900	1.750	1.900	23,000	+0.21(+12.43%)
Jul 23, 2004	2.050	2.050	1.660	1.690	32,900	-0.18(-9.63%)
Jul 22, 2004	2.220	2.220	1.850	1.870	36,600	-0.42(-18.34%)
Jul 21, 2004	2.310	2.350	2.200	2.290	28,500	-0.12(-4.98%)
Jul 20, 2004	2.170	2.480	2.170	2.410	8,400	+0.23(+10.55%)
Jul 19, 2004	2.250	2.350	2.180	2.180	16,100	-0.08(-3.54%)
Jul 16, 2004	2.430	2.479	2.250	2.260	4,500	-0.10(-4.24%)
Jul 15, 2004	2.700	2.700	2.280	2.360	40,100	-0.24(-9.23%)
Jul 14, 2004	2.640	2.810	2.590	2.600	8,900	+0.00(+0.00%)
Jul 13, 2004	2.600	2.760	2.600	2.600	8,500	-0.09(-3.35%)
Jul 12, 2004	2.830	2.830	2.680	2.690	4,200	-0.13(-4.64%)
Jul 09, 2004	2.821	2.821	2.821	2.821	500	+0.00(+0.00%)
Jul 08, 2004	2.850	2.890	2.820	2.821	4,800	+0.00(+0.04%)
Jul 07, 2004	2.820	2.820	2.820	2.820	1,600	-0.01(-0.35%)
Jul 06, 2004	2.841	2.870	2.830	2.830	3,900	-0.01(-0.35%)
Jul 02, 2004	2.860	2.860	2.830	2.840	3,500	-0.16(-5.33%)