Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.711	8.927	8.427	8.540	2,847,162	-0.10(-1.16%)
Nov 29, 2007	8.615	8.748	8.494	8.640	1,074,763	-0.05(-0.53%)
Nov 28, 2007	8.461	8.769	8.461	8.686	1,545,068	+0.27(+3.22%)
Nov 27, 2007	8.336	8.419	8.227	8.415	2,269,197	+0.10(+1.15%)
Nov 26, 2007	8.632	8.690	8.298	8.319	2,882,296	-0.31(-3.62%)
Nov 23, 2007	8.573	8.677	8.507	8.632	383,360	+0.15(+1.82%)
Nov 21, 2007	8.452	8.486	8.369	8.477	2,096,601	-0.07(-0.78%)
Nov 20, 2007	8.582	8.715	8.419	8.544	3,190,751	-0.03(-0.39%)
Nov 19, 2007	8.777	8.886	8.569	8.577	1,607,911	-0.33(-3.74%)
Nov 16, 2007	9.248	9.248	8.827	8.911	2,016,424	-0.28(-3.08%)
Nov 15, 2007	9.144	9.290	9.019	9.194	2,647,555	+0.00(+0.00%)
Nov 14, 2007	9.381	9.477	9.165	9.194	1,653,227	-0.09(-0.99%)
Nov 13, 2007	9.036	9.386	9.036	9.286	1,980,769	+0.26(+2.91%)
Nov 12, 2007	9.040	9.248	9.019	9.023	2,081,000	-0.06(-0.64%)
Nov 09, 2007	9.061	9.211	8.969	9.081	2,260,315	-0.09(-0.95%)
Nov 08, 2007	9.223	9.290	9.090	9.169	3,509,987	-0.05(-0.59%)
Nov 07, 2007	9.515	9.515	9.186	9.223	1,976,912	-0.36(-3.74%)
Nov 06, 2007	9.752	9.823	9.490	9.581	4,409,488	-0.16(-1.63%)
Nov 05, 2007	9.860	9.948	9.665	9.740	2,476,058	-0.24(-2.38%)
Nov 02, 2007	10.24	10.24	9.894	9.977	2,085,799	-0.30(-2.88%)
Nov 01, 2007	10.14	10.49	10.11	10.27	3,368,389	-0.50(-4.68%)
Oct 31, 2007	10.54	10.78	10.47	10.78	1,649,627	+0.26(+2.50%)
Oct 30, 2007	10.29	10.51	10.25	10.51	1,122,716	+0.18(+1.69%)
Oct 29, 2007	10.55	10.57	10.34	10.34	1,277,548	-0.13(-1.27%)
Oct 26, 2007	10.50	10.61	10.35	10.47	1,239,620	+0.06(+0.56%)
Oct 25, 2007	10.36	10.49	10.29	10.41	2,139,330	+0.05(+0.44%)
Oct 24, 2007	10.35	10.49	10.16	10.37	2,538,774	-0.02(-0.16%)
Oct 23, 2007	10.45	10.51	10.28	10.39	2,578,382	-0.01(-0.12%)
Oct 22, 2007	10.15	10.40	10.10	10.40	2,598,787	+0.19(+1.88%)
Oct 19, 2007	10.52	10.53	10.20	10.21	2,806,430	-0.33(-3.16%)
Oct 18, 2007	10.62	10.76	10.43	10.54	749,677	-0.13(-1.25%)
Oct 17, 2007	10.86	10.86	10.42	10.67	1,424,939	-0.06(-0.54%)
Oct 16, 2007	10.87	10.87	10.73	10.73	1,499,835	-0.08(-0.69%)
Oct 15, 2007	11.07	11.12	10.73	10.81	1,158,243	-0.22(-1.97%)
Oct 12, 2007	11.24	11.25	11.02	11.02	561,238	-0.17(-1.49%)
Oct 11, 2007	11.18	11.28	11.11	11.19	1,570,170	+0.05(+0.49%)
Oct 10, 2007	10.86	11.18	10.82	11.14	1,393,253	+0.19(+1.71%)
Oct 09, 2007	10.97	11.00	10.74	10.95	1,562,488	+0.01(+0.08%)
Oct 08, 2007	10.84	11.00	10.73	10.94	1,195,691	+0.04(+0.38%)
Oct 05, 2007	10.54	10.90	10.47	10.90	2,314,567	+0.40(+3.81%)
Oct 04, 2007	10.41	10.51	10.39	10.50	1,550,246	+0.09(+0.84%)
Oct 03, 2007	10.44	10.52	10.38	10.41	2,016,664	-0.21(-1.96%)
Oct 02, 2007	10.58	10.68	10.48	10.62	2,236,070	-0.05(-0.43%)
Oct 01, 2007	10.57	10.73	10.54	10.66	1,594,895	+0.12(+1.15%)
Sep 28, 2007	10.61	10.66	10.46	10.54	2,087,479	-0.10(-0.94%)
Sep 27, 2007	10.54	10.71	10.54	10.64	2,060,113	+0.11(+1.03%)
Sep 26, 2007	10.56	10.61	10.46	10.54	2,102,122	+0.05(+0.44%)
Sep 25, 2007	10.41	10.58	10.41	10.49	2,159,254	-0.06(-0.55%)
Sep 24, 2007	10.53	10.64	10.51	10.55	1,272,747	+0.08(+0.80%)
Sep 21, 2007	10.71	10.80	10.46	10.46	4,041,730	-0.22(-2.07%)
Sep 20, 2007	10.96	10.99	10.57	10.69	2,273,038	-0.31(-2.80%)
Sep 19, 2007	10.97	11.20	10.96	10.99	1,110,953	+0.07(+0.61%)
Sep 18, 2007	10.62	10.93	10.59	10.93	945,799	+0.35(+3.31%)
Sep 17, 2007	10.60	10.69	10.57	10.58	749,437	-0.10(-0.94%)
Sep 14, 2007	10.46	10.68	10.40	10.68	1,073,505	+0.15(+1.38%)
Sep 13, 2007	10.28	10.56	10.27	10.53	1,665,950	+0.28(+2.72%)
Sep 12, 2007	10.21	10.31	10.16	10.25	1,599,936	-0.01(-0.08%)
Sep 11, 2007	10.25	10.39	10.21	10.26	1,246,102	+0.03(+0.28%)
Sep 10, 2007	10.36	10.40	10.19	10.23	1,427,100	-0.10(-0.97%)
Sep 07, 2007	10.34	10.34	10.19	10.33	1,384,131	-0.10(-0.92%)
Sep 06, 2007	10.46	10.49	10.34	10.43	1,328,199	+0.00(+0.00%)
Sep 05, 2007	10.66	10.69	10.43	10.43	874,984	-0.34(-3.17%)
Sep 04, 2007	10.69	10.86	10.66	10.77	611,888	+0.03(+0.27%)
Aug 31, 2007	10.76	10.84	10.62	10.74	1,386,771	+0.13(+1.22%)
Aug 30, 2007	10.46	10.65	10.43	10.61	755,679	+0.06(+0.55%)
Aug 29, 2007	10.32	10.55	10.26	10.55	779,684	+0.31(+3.01%)
Aug 28, 2007	10.48	10.56	10.24	10.24	1,013,013	-0.24(-2.30%)
Aug 27, 2007	10.73	10.78	10.49	10.49	674,301	-0.27(-2.52%)
Aug 24, 2007	10.62	10.76	10.56	10.76	699,507	+0.07(+0.66%)
Aug 23, 2007	10.75	10.84	10.65	10.69	1,708,679	-0.04(-0.35%)
Aug 22, 2007	10.79	10.89	10.72	10.72	1,060,783	+0.04(+0.39%)
Aug 21, 2007	10.49	10.79	10.48	10.68	1,701,958	+0.12(+1.10%)
Aug 20, 2007	10.31	10.66	10.22	10.56	1,974,175	+0.25(+2.42%)
Aug 17, 2007	10.17	10.34	9.985	10.31	2,100,202	+0.36(+3.64%)
Aug 16, 2007	9.706	10.06	9.648	9.952	2,941,087	+0.22(+2.31%)
Aug 15, 2007	9.748	10.14	9.719	9.727	1,917,043	-0.05(-0.51%)
Aug 14, 2007	9.977	10.04	9.777	9.777	3,540,985	-0.27(-2.74%)
Aug 13, 2007	10.02	10.26	9.894	10.05	2,114,365	+0.12(+1.22%)
Aug 10, 2007	10.03	10.11	9.794	9.931	2,591,208	-0.22(-2.14%)
Aug 09, 2007	10.16	10.32	9.998	10.15	3,163,865	-0.19(-1.85%)
Aug 08, 2007	10.10	10.50	9.902	10.34	2,446,011	+0.24(+2.39%)
Aug 07, 2007	10.14	10.31	9.919	10.10	2,134,529	-0.07(-0.66%)
Aug 06, 2007	9.915	10.21	9.648	10.16	3,209,367	+0.27(+2.69%)
Aug 03, 2007	9.869	10.15	9.856	9.898	1,646,266	-0.25(-2.50%)
Aug 02, 2007	9.990	10.21	9.894	10.15	2,055,000	+0.14(+1.41%)
Aug 01, 2007	10.05	10.17	9.723	10.01	3,844,822	-0.04(-0.37%)
Jul 31, 2007	10.51	10.66	9.931	10.05	6,247,718	-0.34(-3.29%)
Jul 30, 2007	10.39	10.48	10.25	10.39	2,745,426	-0.01(-0.12%)
Jul 27, 2007	10.30	10.75	10.30	10.40	2,817,233	-0.27(-2.57%)
Jul 26, 2007	10.81	10.90	10.34	10.68	3,056,323	-0.22(-1.99%)
Jul 25, 2007	11.41	11.65	10.85	10.89	5,201,549	-0.20(-1.80%)
Jul 24, 2007	11.11	11.30	11.08	11.09	2,864,520	-0.06(-0.52%)
Jul 23, 2007	11.41	11.51	11.12	11.15	1,282,349	-0.24(-2.09%)
Jul 20, 2007	11.64	11.66	11.37	11.39	1,992,419	-0.25(-2.15%)
Jul 19, 2007	11.70	11.73	11.61	11.64	1,363,006	+0.01(+0.11%)
Jul 18, 2007	11.63	11.71	11.37	11.63	1,626,102	-0.11(-0.96%)
Jul 17, 2007	11.80	11.87	11.69	11.74	1,169,526	-0.02(-0.18%)
Jul 16, 2007	11.86	12.03	11.76	11.76	874,023	-0.15(-1.22%)
Jul 13, 2007	11.76	11.91	11.70	11.91	860,581	+0.16(+1.38%)
Jul 12, 2007	11.60	11.79	11.60	11.74	1,563,209	+0.16(+1.37%)
Jul 11, 2007	11.75	11.78	11.59	11.59	1,794,617	-0.16(-1.38%)
Jul 10, 2007	11.53	11.88	11.53	11.75	2,364,017	-0.15(-1.30%)
Jul 09, 2007	11.96	11.99	11.77	11.90	785,445	-0.00(-0.03%)
Jul 06, 2007	11.79	11.96	11.65	11.91	2,426,910	+0.08(+0.70%)
Jul 05, 2007	11.91	11.96	11.77	11.82	1,781,655	+0.00(+0.00%)
Jul 03, 2007	11.96	11.99	11.74	11.82	920,593	-0.05(-0.39%)
Jul 02, 2007	11.91	11.93	11.76	11.87	2,242,640	-0.04(-0.31%)
Jun 29, 2007	11.98	12.08	11.82	11.91	2,154,453	+0.00(+0.03%)
Jun 28, 2007	11.93	12.10	11.84	11.90	2,594,168	-0.02(-0.14%)
Jun 27, 2007	11.77	12.01	11.77	11.92	5,257,003	+0.08(+0.63%)
Jun 26, 2007	12.07	12.07	11.79	11.84	2,242,552	-0.18(-1.52%)
Jun 25, 2007	12.08	12.18	11.98	12.03	4,387,643	-0.05(-0.45%)
Jun 22, 2007	12.12	12.18	12.03	12.08	1,729,564	-0.06(-0.48%)
Jun 21, 2007	12.23	12.24	12.01	12.14	1,294,592	-0.13(-1.09%)
Jun 20, 2007	12.49	12.49	12.23	12.27	1,809,980	-0.21(-1.70%)
Jun 19, 2007	12.36	12.48	12.26	12.48	1,655,148	+0.09(+0.71%)
Jun 18, 2007	12.39	12.47	12.27	12.40	2,218,066	+0.01(+0.10%)
Jun 15, 2007	12.29	12.51	12.28	12.38	2,206,304	+0.19(+1.57%)
Jun 14, 2007	12.23	12.36	12.14	12.19	2,259,595	-0.08(-0.68%)
Jun 13, 2007	12.21	12.34	12.11	12.28	2,188,780	+0.17(+1.41%)
Jun 12, 2007	12.26	12.26	12.06	12.11	1,757,890	-0.18(-1.49%)
Jun 11, 2007	12.46	12.46	12.26	12.29	1,170,006	-0.19(-1.54%)
Jun 08, 2007	12.36	12.50	12.25	12.48	3,221,238	+0.12(+0.94%)
Jun 07, 2007	12.92	13.01	12.36	12.36	2,239,671	-0.55(-4.29%)
Jun 06, 2007	12.93	13.01	12.82	12.92	1,702,438	-0.09(-0.70%)
Jun 05, 2007	13.21	13.26	12.99	13.01	1,587,694	-0.22(-1.67%)
Jun 04, 2007	13.17	13.28	13.15	13.23	1,546,165	+0.02(+0.19%)
Jun 01, 2007	13.26	13.35	13.19	13.21	1,508,477	-0.05(-0.35%)
May 31, 2007	13.33	13.35	13.13	13.25	2,288,937	-0.02(-0.13%)
May 30, 2007	13.22	13.34	13.22	13.27	3,485,053	+0.03(+0.22%)
May 29, 2007	13.21	13.59	13.16	13.24	2,473,960	+0.24(+1.86%)
May 25, 2007	13.14	13.18	12.94	13.00	1,040,138	+0.00(+0.03%)
May 24, 2007	13.23	13.25	12.91	12.99	1,363,967	-0.22(-1.70%)
May 23, 2007	13.36	13.51	13.22	13.22	1,157,053	-0.07(-0.53%)
May 22, 2007	13.25	13.42	13.14	13.29	1,128,189	+0.11(+0.82%)
May 21, 2007	13.11	13.36	13.05	13.18	1,238,900	+0.12(+0.92%)
May 18, 2007	13.17	13.18	12.96	13.06	1,783,601	-0.07(-0.54%)
May 17, 2007	13.32	13.41	13.12	13.13	1,073,986	-0.22(-1.65%)
May 16, 2007	13.46	13.51	13.29	13.35	894,428	-0.10(-0.77%)
May 15, 2007	13.73	13.75	13.44	13.46	819,609	-0.22(-1.58%)
May 14, 2007	13.78	13.81	13.65	13.67	694,086	-0.07(-0.55%)
May 11, 2007	13.63	13.82	13.63	13.75	696,146	+0.12(+0.92%)
May 10, 2007	13.71	13.81	13.56	13.62	592,444	-0.16(-1.18%)
May 09, 2007	13.70	13.93	13.69	13.78	863,941	+0.09(+0.64%)
May 08, 2007	13.70	13.77	13.68	13.70	563,638	-0.06(-0.45%)
May 07, 2007	13.77	13.87	13.72	13.76	712,193	+0.05(+0.36%)
May 04, 2007	13.75	13.83	13.68	13.71	1,387,011	-0.08(-0.60%)
May 03, 2007	13.78	13.86	13.68	13.79	903,430	+0.15(+1.10%)
May 02, 2007	13.53	13.81	13.41	13.64	1,341,402	+0.07(+0.49%)
May 01, 2007	13.75	13.79	13.40	13.58	1,006,798	-0.12(-0.88%)
Apr 30, 2007	13.91	13.95	13.63	13.70	1,037,018	-0.17(-1.23%)
Apr 27, 2007	13.91	13.99	13.86	13.87	1,086,228	-0.07(-0.51%)
Apr 26, 2007	14.00	14.03	13.86	13.94	797,447	-0.05(-0.39%)
Apr 25, 2007	14.06	14.13	13.82	13.99	1,397,094	-0.02(-0.12%)
Apr 24, 2007	14.14	14.14	13.91	14.01	614,769	-0.07(-0.47%)
Apr 23, 2007	13.87	14.16	13.87	14.08	850,739	+0.19(+1.35%)
Apr 20, 2007	13.77	13.91	13.75	13.89	1,122,764	+0.17(+1.28%)
Apr 19, 2007	13.78	13.80	13.68	13.71	1,254,264	-0.09(-0.66%)
Apr 18, 2007	13.96	13.96	13.79	13.81	1,125,164	-0.17(-1.19%)
Apr 17, 2007	13.68	14.00	13.68	13.97	1,305,634	+0.28(+2.07%)
Apr 16, 2007	13.73	13.81	13.61	13.69	804,409	+0.01(+0.09%)
Apr 13, 2007	13.64	13.70	13.56	13.68	508,186	+0.07(+0.52%)
Apr 12, 2007	13.63	13.68	13.52	13.61	861,061	-0.08(-0.61%)
Apr 11, 2007	13.91	13.91	13.60	13.69	1,321,478	-0.17(-1.26%)
Apr 10, 2007	13.88	13.96	13.82	13.86	767,681	+0.00(+0.00%)
Apr 09, 2007	13.87	13.97	13.79	13.86	1,144,320	+0.05(+0.36%)
Apr 05, 2007	13.79	13.88	13.75	13.81	491,143	-0.01(-0.09%)
Apr 04, 2007	13.77	13.86	13.64	13.83	1,011,092	+0.06(+0.45%)
Apr 03, 2007	13.77	13.86	13.76	13.76	1,195,931	+0.04(+0.30%)
Apr 02, 2007	13.79	13.80	13.60	13.72	2,046,356	-0.20(-1.41%)
Mar 30, 2007	13.94	14.00	13.83	13.92	2,127,807	+0.01(+0.09%)
Mar 29, 2007	14.03	14.05	13.81	13.91	1,732,924	+0.11(+0.82%)
Mar 28, 2007	13.82	13.98	13.64	13.79	2,601,427	-0.08(-0.60%)
Mar 27, 2007	14.15	14.22	13.85	13.88	2,419,469	-0.27(-1.94%)
Mar 26, 2007	14.49	14.51	14.11	14.15	1,901,440	-0.33(-2.30%)
Mar 23, 2007	14.39	14.56	14.37	14.48	1,448,224	+0.12(+0.87%)
Mar 22, 2007	14.36	14.47	14.24	14.36	1,276,235	-0.01(-0.09%)
Mar 21, 2007	14.23	14.45	14.11	14.37	1,337,561	+0.12(+0.85%)
Mar 20, 2007	14.20	14.30	14.14	14.25	978,685	+0.00(+0.03%)
Mar 19, 2007	14.24	14.38	14.19	14.25	1,424,459	+0.06(+0.44%)
Mar 16, 2007	14.39	14.43	14.18	14.18	1,448,944	-0.23(-1.59%)
Mar 15, 2007	14.26	14.45	14.26	14.41	1,753,089	+0.05(+0.35%)
Mar 14, 2007	14.18	14.41	14.00	14.36	2,390,423	+0.15(+1.03%)
Mar 13, 2007	14.58	14.51	14.17	14.22	1,709,639	-0.36(-2.49%)
Mar 12, 2007	14.43	14.66	14.43	14.58	1,503,436	+0.00(+0.00%)
Mar 09, 2007	14.57	14.68	14.45	14.58	834,655	+0.11(+0.78%)
Mar 08, 2007	14.34	14.62	14.34	14.47	1,565,129	+0.20(+1.43%)
Mar 07, 2007	14.37	14.41	14.21	14.26	2,050,991	-0.05(-0.35%)
Mar 06, 2007	14.30	14.49	14.21	14.31	2,134,289	+0.35(+2.48%)
Mar 05, 2007	14.34	14.40	13.97	13.97	2,259,838	-0.43(-2.98%)
Mar 02, 2007	14.58	14.65	14.40	14.40	2,023,385	-0.31(-2.10%)
Mar 01, 2007	14.66	14.98	14.58	14.71	2,758,144	-0.13(-0.90%)
Feb 28, 2007	14.87	14.96	14.80	14.84	2,636,715	+0.06(+0.39%)
Feb 27, 2007	14.94	14.99	14.67	14.78	2,611,749	-0.27(-1.83%)
Feb 26, 2007	15.31	15.43	14.78	15.06	2,859,385	+0.19(+1.26%)
Feb 23, 2007	14.58	15.06	14.49	14.87	5,641,427	+0.21(+1.45%)
Feb 22, 2007	14.58	14.73	14.56	14.66	1,874,794	+0.11(+0.74%)
Feb 21, 2007	14.50	14.67	14.44	14.55	1,734,365	+0.05(+0.34%)
Feb 20, 2007	14.33	14.55	14.19	14.50	1,588,654	+0.18(+1.28%)
Feb 16, 2007	14.32	14.40	14.17	14.31	1,346,443	-0.05(-0.38%)
Feb 15, 2007	14.38	14.48	14.26	14.37	1,990,498	+0.04(+0.26%)
Feb 14, 2007	14.51	14.68	14.25	14.33	4,723,956	-0.22(-1.49%)
Feb 13, 2007	14.33	14.61	14.24	14.55	1,393,762	+0.20(+1.39%)
Feb 12, 2007	14.61	14.61	14.28	14.35	2,467,126	-0.31(-2.13%)
Feb 09, 2007	14.83	14.89	14.33	14.66	2,713,531	-0.18(-1.18%)
Feb 08, 2007	14.91	15.11	14.82	14.83	3,599,557	-0.13(-0.89%)
Feb 07, 2007	14.78	15.06	14.71	14.97	2,975,186	+0.15(+1.01%)
Feb 06, 2007	14.75	14.82	14.65	14.82	982,046	+0.13(+0.91%)
Feb 05, 2007	14.66	14.72	14.57	14.68	1,031,977	+0.04(+0.26%)
Feb 02, 2007	14.55	14.66	14.32	14.65	912,192	+0.08(+0.54%)
Feb 01, 2007	14.52	14.58	14.42	14.57	677,902	+0.05(+0.32%)
Jan 31, 2007	14.30	14.58	14.22	14.52	1,190,410	+0.20(+1.37%)
Jan 30, 2007	14.30	14.33	14.22	14.33	751,598	-0.01(-0.09%)
Jan 29, 2007	14.37	14.41	14.23	14.34	814,491	-0.04(-0.26%)
Jan 26, 2007	14.40	14.40	14.26	14.38	809,210	-0.07(-0.46%)
Jan 25, 2007	14.24	14.52	14.22	14.44	2,116,765	+0.28(+1.97%)
Jan 24, 2007	14.11	14.21	14.10	14.16	620,050	+0.02(+0.15%)
Jan 23, 2007	14.09	14.28	14.08	14.14	1,091,509	+0.05(+0.38%)
Jan 22, 2007	14.11	14.13	13.96	14.09	1,101,591	-0.05(-0.32%)
Jan 19, 2007	14.09	14.15	13.96	14.13	458,016	+0.09(+0.62%)
Jan 18, 2007	14.11	14.11	13.98	14.05	747,997	-0.00(-0.03%)
Jan 17, 2007	13.87	14.13	13.80	14.05	1,820,783	+0.18(+1.29%)
Jan 16, 2007	13.75	13.92	13.68	13.87	1,728,843	+0.12(+0.85%)
Jan 12, 2007	13.69	13.83	13.68	13.76	822,893	+0.06(+0.43%)
Jan 11, 2007	13.77	13.94	13.65	13.70	1,526,001	-0.03(-0.21%)
Jan 10, 2007	13.46	13.73	13.46	13.73	1,431,901	+0.22(+1.60%)
Jan 09, 2007	13.36	13.54	13.33	13.51	2,011,143	+0.16(+1.22%)
Jan 08, 2007	13.36	13.43	13.32	13.35	1,584,093	-0.02(-0.12%)
Jan 05, 2007	13.50	13.55	13.31	13.36	2,803,070	-0.20(-1.47%)
Jan 04, 2007	13.66	13.74	13.56	13.56	2,303,764	-0.04(-0.28%)
Jan 03, 2007	13.81	13.84	13.51	13.60	1,395,653	-0.25(-1.80%)
Dec 29, 2006	13.87	13.91	13.81	13.85	964,282	+0.03(+0.18%)
Dec 28, 2006	13.81	13.91	13.74	13.83	715,350	+0.07(+0.52%)
Dec 27, 2006	13.80	13.82	13.73	13.76	750,397	+0.01(+0.06%)
Dec 26, 2006	13.74	13.79	13.66	13.75	740,795	+0.07(+0.49%)
Dec 22, 2006	13.81	13.81	13.58	13.68	4,621,932	-0.11(-0.79%)
Dec 21, 2006	13.94	13.96	13.73	13.79	1,732,204	-0.16(-1.16%)
Dec 20, 2006	13.77	13.97	13.76	13.95	877,384	+0.16(+1.18%)
Dec 19, 2006	13.94	14.00	13.63	13.79	1,526,001	-0.15(-1.08%)
Dec 18, 2006	14.04	14.07	13.91	13.94	1,150,802	-0.07(-0.51%)
Dec 15, 2006	14.13	14.22	13.97	14.01	1,765,811	-0.07(-0.53%)
Dec 14, 2006	14.21	14.29	14.06	14.08	3,293,253	-0.14(-0.97%)
Dec 13, 2006	14.41	14.43	14.17	14.22	1,439,583	-0.15(-1.04%)
Dec 12, 2006	14.46	14.53	14.34	14.37	2,115,565	-0.04(-0.29%)
Dec 11, 2006	14.48	14.58	14.36	14.41	1,807,580	-0.06(-0.40%)
Dec 08, 2006	14.48	14.55	14.42	14.47	605,167	-0.05(-0.34%)
Dec 07, 2006	14.58	14.81	14.46	14.52	3,168,426	-0.05(-0.37%)
Dec 06, 2006	14.58	14.63	14.43	14.58	3,377,510	-0.05(-0.34%)
Dec 05, 2006	14.78	14.78	14.58	14.63	1,369,488	-0.11(-0.74%)
Dec 04, 2006	14.58	14.76	14.52	14.73	1,799,658	+0.05(+0.34%)

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.