Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.370	2.550	2.350	2.400	112,208	-0.05(-2.04%)
Nov 29, 2005	2.500	2.500	2.350	2.450	148,362	+0.06(+2.51%)
Nov 28, 2005	2.430	2.620	2.390	2.390	123,891	-0.14(-5.53%)
Nov 25, 2005	2.550	2.560	2.320	2.530	58,670	+0.03(+1.20%)
Nov 23, 2005	2.870	2.870	2.420	2.500	151,754	-0.34(-11.97%)
Nov 22, 2005	2.600	2.840	2.600	2.840	220,236	+0.24(+9.23%)
Nov 21, 2005	2.450	2.600	2.440	2.600	152,544	+0.19(+7.75%)
Nov 18, 2005	2.300	2.470	2.300	2.413	179,290	+0.15(+6.77%)
Nov 17, 2005	2.220	2.300	2.200	2.260	176,206	+0.08(+3.67%)
Nov 16, 2005	2.090	2.260	2.070	2.180	221,543	+0.08(+3.81%)
Nov 15, 2005	2.100	2.150	2.050	2.100	81,980	+0.04(+1.94%)
Nov 14, 2005	1.940	2.100	1.940	2.060	199,945	+0.12(+6.19%)
Nov 11, 2005	1.960	2.000	1.940	1.940	101,345	-0.03(-1.57%)
Nov 10, 2005	1.980	1.990	1.960	1.971	36,440	-0.01(-0.45%)
Nov 09, 2005	1.990	2.010	1.960	1.980	58,340	-0.02(-1.00%)
Nov 08, 2005	1.980	2.150	1.950	2.000	70,325	+0.01(+0.50%)
Nov 07, 2005	2.050	2.050	1.940	1.990	40,090	+0.02(+1.02%)
Nov 04, 2005	2.110	2.140	1.930	1.970	94,922	-0.13(-6.19%)
Nov 03, 2005	2.110	2.170	2.060	2.100	139,476	+0.00(+0.00%)
Nov 02, 2005	2.050	2.150	2.040	2.100	174,436	+0.10(+5.00%)