Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.332	8.665	8.311	8.569	762,400	+0.28(+3.37%)
Feb 27, 2003	8.207	8.332	8.177	8.290	191,800	+0.12(+1.48%)
Feb 26, 2003	8.269	8.269	8.152	8.169	95,060	-0.08(-1.01%)
Feb 25, 2003	8.102	8.273	8.077	8.252	250,372	+0.13(+1.59%)
Feb 24, 2003	8.207	8.207	8.123	8.123	197,561	-0.08(-1.02%)
Feb 21, 2003	8.082	8.261	8.082	8.207	374,958	+0.16(+1.97%)
Feb 20, 2003	8.111	8.136	7.998	8.048	391,762	-0.08(-1.02%)
Feb 19, 2003	8.144	8.144	8.040	8.132	171,156	+0.01(+0.10%)
Feb 18, 2003	7.998	8.148	7.998	8.123	314,946	+0.09(+1.09%)
Feb 14, 2003	8.186	8.186	7.969	8.036	542,274	-0.13(-1.58%)
Feb 13, 2003	8.098	8.165	8.032	8.165	337,991	+0.07(+0.82%)
Feb 12, 2003	8.169	8.169	8.061	8.098	384,800	-0.03(-0.36%)
Feb 11, 2003	8.215	8.227	8.123	8.127	182,438	-0.09(-1.06%)
Feb 10, 2003	8.186	8.240	8.123	8.215	220,366	+0.03(+0.36%)
Feb 07, 2003	8.269	8.277	8.186	8.186	197,081	-0.10(-1.26%)
Feb 06, 2003	8.332	8.344	8.186	8.290	211,724	-0.03(-0.30%)
Feb 05, 2003	8.302	8.357	8.232	8.315	267,416	+0.01(+0.15%)
Feb 04, 2003	8.282	8.311	8.157	8.302	353,594	+0.04(+0.50%)
Feb 03, 2003	8.311	8.332	8.244	8.261	509,627	-0.07(-0.85%)
Jan 31, 2003	8.261	8.365	8.198	8.332	538,433	+0.10(+1.16%)
Jan 30, 2003	8.282	8.315	8.211	8.236	198,041	-0.04(-0.45%)
Jan 29, 2003	8.269	8.311	8.202	8.273	257,334	+0.01(+0.15%)
Jan 28, 2003	8.307	8.307	8.123	8.261	366,317	-0.04(-0.45%)
Jan 27, 2003	8.332	8.352	8.252	8.298	207,883	-0.10(-1.19%)
Jan 24, 2003	8.365	8.411	8.302	8.398	274,617	+0.00(+0.05%)
Jan 23, 2003	8.457	8.473	8.298	8.394	483,461	-0.04(-0.44%)
Jan 22, 2003	8.419	8.457	8.377	8.432	176,437	-0.01(-0.10%)
Jan 21, 2003	8.436	8.498	8.415	8.440	133,228	+0.02(+0.30%)
Jan 17, 2003	8.607	8.611	8.415	8.415	207,163	-0.19(-2.18%)
Jan 16, 2003	8.707	8.707	8.598	8.602	132,747	-0.04(-0.48%)
Jan 15, 2003	8.623	8.723	8.594	8.644	298,862	-0.02(-0.24%)
Jan 14, 2003	8.727	8.736	8.657	8.665	108,982	+0.00(+0.00%)
Jan 13, 2003	8.748	8.748	8.644	8.665	206,923	-0.08(-0.95%)
Jan 10, 2003	8.756	8.873	8.723	8.748	165,394	-0.11(-1.27%)
Jan 09, 2003	8.873	8.911	8.744	8.861	199,722	+0.05(+0.61%)
Jan 08, 2003	8.936	8.936	8.790	8.806	136,588	-0.15(-1.67%)
Jan 07, 2003	8.994	8.994	8.827	8.956	190,600	-0.04(-0.42%)
Jan 06, 2003	8.998	9.027	8.956	8.994	240,530	+0.01(+0.14%)
Jan 03, 2003	8.940	9.036	8.936	8.981	157,473	+0.04(+0.42%)
Jan 02, 2003	9.061	9.061	8.911	8.944	217,965	-0.14(-1.56%)
Dec 31, 2002	8.915	9.086	8.873	9.086	362,716	+0.17(+1.92%)
Dec 30, 2002	8.707	8.915	8.707	8.915	348,553	+0.20(+2.34%)
Dec 27, 2002	8.777	8.831	8.707	8.711	486,822	-0.24(-2.70%)
Dec 26, 2002	9.048	9.102	8.936	8.952	257,814	-0.07(-0.83%)
Dec 24, 2002	9.040	9.044	8.977	9.027	57,132	-0.03(-0.37%)
Dec 23, 2002	8.894	9.061	8.894	9.061	278,938	+0.12(+1.40%)
Dec 20, 2002	8.956	8.977	8.869	8.936	251,332	-0.02(-0.23%)
Dec 19, 2002	8.915	8.948	8.877	8.956	544,914	+0.08(+0.94%)
Dec 18, 2002	8.981	8.994	8.865	8.873	190,120	-0.09(-1.02%)
Dec 17, 2002	9.006	9.006	8.927	8.965	754,958	-0.04(-0.46%)
Dec 16, 2002	8.931	9.006	8.881	9.006	106,582	+0.12(+1.31%)
Dec 13, 2002	8.927	8.990	8.890	8.890	138,989	-0.06(-0.65%)
Dec 12, 2002	8.952	8.961	8.869	8.948	288,300	+0.00(+0.05%)
Dec 11, 2002	8.948	8.956	8.881	8.944	191,560	-0.05(-0.51%)
Dec 10, 2002	8.956	9.044	8.919	8.990	222,046	+0.07(+0.84%)
Dec 09, 2002	8.998	9.061	8.906	8.915	307,264	-0.06(-0.70%)
Dec 06, 2002	8.977	9.036	8.852	8.977	327,668	-0.01(-0.14%)
Dec 05, 2002	8.965	9.027	8.965	8.990	173,556	+0.02(+0.28%)
Dec 04, 2002	8.977	9.011	8.952	8.965	350,473	-0.01(-0.14%)
Dec 03, 2002	9.044	9.061	8.956	8.977	535,072	-0.07(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.