Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.000	3.150	2.930	3.150	20,173	+0.25(+8.62%)
May 27, 2005	2.900	2.990	2.750	2.900	12,750	-0.05(-1.69%)
May 26, 2005	3.000	3.000	2.950	2.950	3,400	-0.15(-4.84%)
May 25, 2005	3.000	3.100	2.900	3.100	9,100	+0.20(+6.90%)
May 24, 2005	2.850	3.100	2.850	2.900	21,600	+0.00(+0.00%)
May 23, 2005	2.800	2.900	2.750	2.900	11,200	+0.05(+1.75%)
May 20, 2005	2.850	2.850	2.850	2.850	400	+0.08(+2.89%)
May 19, 2005	2.660	3.100	2.660	2.770	9,601	-0.04(-1.43%)
May 18, 2005	2.996	2.996	2.720	2.810	7,900	-0.15(-5.06%)
May 17, 2005	2.960	2.960	2.960	2.960	600	+0.00(+0.00%)
May 16, 2005	2.960	2.960	2.960	2.960	100	-0.28(-8.64%)
May 13, 2005	3.240	3.240	3.240	3.240	0	+0.00(+0.00%)
May 12, 2005	3.050	3.250	2.980	3.240	2,600	+0.19(+6.23%)
May 11, 2005	3.240	3.240	3.020	3.050	6,717	-0.34(-10.03%)
May 10, 2005	3.120	3.390	3.120	3.390	7,400	+0.27(+8.65%)
May 09, 2005	3.190	3.410	3.100	3.120	17,129	+0.02(+0.65%)
May 06, 2005	3.250	3.250	3.000	3.100	7,859	+0.03(+0.94%)
May 05, 2005	3.150	3.250	3.071	3.071	5,633	+0.17(+5.90%)
May 04, 2005	2.900	2.900	2.900	2.900	500	-0.05(-1.69%)
May 03, 2005	2.950	2.950	2.950	2.950	2,300	-0.05(-1.67%)
May 02, 2005	2.950	3.140	2.950	3.000	4,740	-0.10(-3.23%)
Apr 29, 2005	2.910	3.100	2.910	3.100	400	+0.19(+6.53%)
Apr 28, 2005	3.000	3.100	2.910	2.910	3,092	-0.24(-7.62%)
Apr 27, 2005	3.050	3.150	2.950	3.150	3,191	+0.13(+4.30%)
Apr 26, 2005	3.020	3.020	3.020	3.020	1,400	-0.23(-7.08%)
Apr 25, 2005	3.150	3.250	2.760	3.250	4,851	+0.09(+2.85%)
Apr 22, 2005	3.160	3.160	3.160	3.160	1,275	-0.16(-4.82%)
Apr 21, 2005	3.230	3.560	3.230	3.320	2,569	+0.07(+2.15%)
Apr 20, 2005	3.350	3.350	3.250	3.250	3,077	-0.03(-0.91%)
Apr 19, 2005	3.320	3.330	3.280	3.280	4,800	-0.25(-7.08%)
Apr 18, 2005	3.560	3.560	3.530	3.530	1,100	-0.02(-0.56%)
Apr 15, 2005	3.700	3.700	3.490	3.550	5,930	-0.24(-6.33%)
Apr 14, 2005	3.400	3.790	3.400	3.790	12,359	+0.36(+10.50%)
Apr 13, 2005	3.550	3.720	3.230	3.430	6,150	-0.02(-0.58%)
Apr 12, 2005	3.470	3.470	3.252	3.450	1,400	-0.05(-1.43%)
Apr 11, 2005	3.490	3.630	3.250	3.500	3,512	+0.35(+11.11%)
Apr 08, 2005	3.500	3.500	3.150	3.150	4,104	-0.35(-10.00%)
Apr 07, 2005	3.450	3.750	3.450	3.500	28,208	+0.08(+2.34%)
Apr 06, 2005	3.250	3.440	3.150	3.420	56,262	+0.13(+3.98%)
Apr 05, 2005	3.200	3.289	3.200	3.289	5,740	+0.09(+2.78%)
Apr 04, 2005	3.090	3.230	3.090	3.200	11,150	+0.20(+6.67%)
Apr 01, 2005	3.060	3.060	3.000	3.000	6,550	-0.07(-2.28%)
Mar 31, 2005	3.350	3.350	3.060	3.070	8,225	-0.26(-7.81%)
Mar 30, 2005	3.360	3.400	3.260	3.330	7,050	-0.03(-0.89%)
Mar 29, 2005	3.800	3.800	3.360	3.360	12,000	-0.39(-10.40%)
Mar 28, 2005	3.850	3.850	3.750	3.750	3,100	+0.05(+1.35%)
Mar 24, 2005	3.730	3.840	3.610	3.700	30,146	-0.03(-0.80%)
Mar 23, 2005	3.800	3.800	3.510	3.730	6,210	+0.03(+0.81%)
Mar 22, 2005	3.840	3.840	3.451	3.700	16,577	+0.10(+2.78%)
Mar 21, 2005	3.050	3.600	2.330	3.600	46,925	+0.55(+18.03%)
Mar 18, 2005	2.800	3.080	2.800	3.050	14,260	+0.27(+9.71%)
Mar 17, 2005	2.870	2.870	2.480	2.780	19,640	+0.12(+4.51%)
Mar 16, 2005	2.640	2.850	2.640	2.660	14,800	+0.03(+1.14%)
Mar 15, 2005	2.780	2.780	2.500	2.630	10,050	-0.20(-7.07%)
Mar 14, 2005	2.910	2.910	2.780	2.830	4,050	-0.07(-2.41%)
Mar 11, 2005	2.970	2.980	2.890	2.900	1,800	+0.12(+4.32%)
Mar 10, 2005	3.090	3.090	2.780	2.780	3,801	-0.14(-4.79%)
Mar 09, 2005	2.880	3.090	2.880	2.920	6,763	+0.11(+3.77%)
Mar 08, 2005	2.783	2.939	2.783	2.814	5,145	+0.01(+0.50%)
Mar 07, 2005	2.830	2.840	2.800	2.800	9,308	-0.06(-2.10%)
Mar 04, 2005	2.911	2.949	2.860	2.860	4,750	-0.08(-2.72%)
Mar 03, 2005	2.900	2.965	2.900	2.940	1,650	-0.02(-0.68%)
Mar 02, 2005	2.950	3.000	2.850	2.960	13,203	-0.04(-1.33%)