Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.13	11.27	11.11	11.27	114,744	+0.08(+0.75%)
Nov 26, 2003	11.18	11.23	11.05	11.19	212,684	+0.06(+0.56%)
Nov 25, 2003	11.02	11.16	11.02	11.12	276,538	+0.08(+0.76%)
Nov 24, 2003	10.87	11.04	10.83	11.04	402,804	+0.21(+1.92%)
Nov 21, 2003	10.91	11.08	10.78	10.83	536,752	-0.08(-0.76%)
Nov 20, 2003	10.96	10.96	10.84	10.91	369,917	-0.02(-0.19%)
Nov 19, 2003	10.97	11.08	10.96	10.94	570,360	-0.03(-0.30%)
Nov 18, 2003	10.94	11.02	10.87	10.97	339,911	+0.07(+0.61%)
Nov 17, 2003	10.77	10.95	10.77	10.90	393,682	+0.09(+0.81%)
Nov 14, 2003	10.84	10.98	10.81	10.81	260,694	-0.08(-0.69%)
Nov 13, 2003	10.78	10.85	10.72	10.89	249,652	+0.10(+0.97%)
Nov 12, 2003	10.74	10.79	10.71	10.79	292,621	+0.10(+0.97%)
Nov 11, 2003	10.65	10.71	10.60	10.68	335,350	-0.03(-0.31%)
Nov 10, 2003	10.71	10.76	10.66	10.71	339,431	+0.01(+0.08%)
Nov 07, 2003	10.73	10.78	10.68	10.71	300,063	+0.00(+0.00%)
Nov 06, 2003	10.69	10.74	10.59	10.71	401,364	+0.08(+0.78%)
Nov 05, 2003	10.58	10.64	10.49	10.62	430,890	+0.06(+0.59%)
Nov 04, 2003	10.58	10.60	10.52	10.56	637,574	+0.00(+0.00%)
Nov 03, 2003	10.60	10.61	10.56	10.56	365,957	+0.00(+0.04%)
Oct 31, 2003	10.58	10.58	10.49	10.56	320,707	+0.04(+0.40%)
Oct 30, 2003	10.54	10.56	10.44	10.51	156,032	+0.02(+0.20%)
Oct 29, 2003	10.46	10.53	10.38	10.49	257,094	+0.03(+0.32%)
Oct 28, 2003	10.50	10.53	10.27	10.46	275,818	+0.00(+0.04%)
Oct 27, 2003	10.31	10.54	10.31	10.46	611,888	+0.20(+1.91%)
Oct 24, 2003	10.32	10.41	10.26	10.26	378,559	-0.07(-0.65%)
Oct 23, 2003	10.54	10.56	10.25	10.33	793,126	-0.21(-1.98%)
Oct 22, 2003	10.70	10.71	10.54	10.54	354,554	-0.14(-1.33%)
Oct 21, 2003	10.67	10.67	10.64	10.68	491,383	-0.03(-0.27%)
Oct 20, 2003	10.79	10.79	10.67	10.71	400,644	-0.10(-0.96%)
Oct 17, 2003	10.73	10.81	10.59	10.81	452,255	+0.10(+0.97%)
Oct 16, 2003	10.56	10.71	10.55	10.71	823,613	+0.15(+1.42%)
Oct 15, 2003	10.60	10.61	10.54	10.56	2,134,049	-0.27(-2.46%)
Oct 14, 2003	10.83	10.84	10.78	10.82	1,144,080	-0.01(-0.08%)
Oct 13, 2003	10.71	10.86	10.71	10.83	170,915	+0.09(+0.85%)
Oct 10, 2003	10.73	10.76	10.64	10.74	191,080	+0.02(+0.16%)
Oct 09, 2003	10.75	10.75	10.69	10.72	227,087	+0.05(+0.47%)
Oct 08, 2003	10.70	10.74	10.61	10.67	147,391	-0.03(-0.31%)
Oct 07, 2003	10.69	10.72	10.67	10.71	465,938	-0.05(-0.43%)
Oct 06, 2003	10.56	10.75	10.56	10.75	1,247,542	+0.05(+0.43%)
Oct 03, 2003	10.62	10.71	10.46	10.71	545,154	+0.08(+0.78%)
Oct 02, 2003	10.64	10.67	10.59	10.62	526,670	-0.21(-1.92%)
Oct 01, 2003	10.71	10.83	10.66	10.83	524,270	+0.13(+1.21%)
Sep 30, 2003	10.71	10.78	10.56	10.70	362,956	-0.01(-0.12%)
Sep 29, 2003	10.56	10.73	10.52	10.71	382,160	+0.17(+1.58%)
Sep 26, 2003	10.58	10.63	10.53	10.55	278,698	+0.03(+0.28%)
Sep 25, 2003	10.48	10.48	10.48	10.52	192,280	+0.01(+0.12%)
Sep 24, 2003	10.69	10.73	10.52	10.51	263,095	-0.20(-1.91%)
Sep 23, 2003	10.58	10.72	10.55	10.71	276,058	+0.00(+0.04%)
Sep 22, 2003	10.61	10.71	10.61	10.71	193,960	+0.06(+0.55%)
Sep 19, 2003	10.57	10.71	10.57	10.65	277,498	+0.03(+0.24%)
Sep 18, 2003	10.50	10.67	10.50	10.62	376,879	+0.12(+1.19%)
Sep 17, 2003	10.56	10.56	10.49	10.50	226,847	-0.04(-0.39%)
Sep 16, 2003	10.52	10.60	10.47	10.54	414,567	+0.02(+0.20%)
Sep 15, 2003	10.51	10.61	10.46	10.52	348,073	+0.02(+0.20%)
Sep 12, 2003	10.46	10.54	10.35	10.50	133,708	+0.04(+0.40%)
Sep 11, 2003	10.35	10.50	10.34	10.46	203,322	+0.08(+0.80%)
Sep 10, 2003	10.43	10.45	10.36	10.37	265,495	-0.10(-0.95%)
Sep 09, 2003	10.44	10.49	10.41	10.47	187,959	+0.02(+0.16%)
Sep 08, 2003	10.41	10.51	10.37	10.46	121,705	+0.05(+0.48%)
Sep 05, 2003	10.41	10.49	10.35	10.41	173,796	+0.02(+0.20%)
Sep 04, 2003	10.41	10.49	10.33	10.39	191,800	+0.01(+0.08%)
Sep 03, 2003	10.25	10.39	10.21	10.38	365,116	+0.13(+1.26%)

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.