Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.165	9.240	9.061	9.165	430,410	-0.05(-0.50%)
Mar 28, 2003	9.144	9.248	9.123	9.211	325,748	+0.09(+0.96%)
Mar 27, 2003	9.136	9.194	9.102	9.123	378,319	-0.04(-0.45%)
Mar 26, 2003	9.144	9.186	9.102	9.165	339,191	+0.02(+0.23%)
Mar 25, 2003	8.990	9.144	8.977	9.144	276,058	+0.19(+2.09%)
Mar 24, 2003	9.102	9.123	8.794	8.956	389,121	-0.14(-1.56%)
Mar 21, 2003	9.123	9.165	9.006	9.098	568,679	+0.06(+0.65%)
Mar 20, 2003	8.865	9.040	8.748	9.040	311,825	+0.17(+1.97%)
Mar 19, 2003	8.815	8.877	8.748	8.865	576,841	+0.05(+0.52%)
Mar 18, 2003	8.748	8.823	8.715	8.819	490,183	+0.07(+0.81%)
Mar 17, 2003	8.632	8.761	8.607	8.748	366,317	+0.12(+1.35%)
Mar 14, 2003	8.707	8.736	8.627	8.632	170,915	-0.05(-0.53%)
Mar 13, 2003	8.590	8.686	8.590	8.677	283,979	+0.09(+1.02%)
Mar 12, 2003	8.602	8.665	8.540	8.590	258,054	-0.02(-0.29%)
Mar 11, 2003	8.602	8.715	8.582	8.615	293,101	-0.02(-0.24%)
Mar 10, 2003	8.677	8.702	8.602	8.636	253,493	-0.06(-0.72%)
Mar 07, 2003	8.602	8.744	8.602	8.698	259,974	+0.05(+0.58%)
Mar 06, 2003	8.644	8.715	8.623	8.648	468,818	-0.03(-0.34%)
Mar 05, 2003	8.561	8.731	8.561	8.677	415,047	+0.07(+0.82%)
Mar 04, 2003	8.540	8.711	8.540	8.607	608,768	-0.03(-0.39%)
Mar 03, 2003	8.540	8.736	8.523	8.640	834,415	+0.07(+0.83%)
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%)

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.