Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.35	10.44	10.30	10.41	552,356	+0.08(+0.81%)
Jul 30, 2003	10.27	10.35	10.18	10.33	430,170	+0.08(+0.81%)
Jul 29, 2003	10.10	10.25	9.977	10.25	403,524	+0.12(+1.15%)
Jul 28, 2003	10.19	10.31	10.11	10.13	301,743	-0.05(-0.53%)
Jul 25, 2003	10.21	10.29	10.12	10.19	661,339	-0.09(-0.89%)
Jul 24, 2003	10.25	10.33	10.16	10.28	463,537	+0.03(+0.28%)
Jul 23, 2003	10.23	10.29	10.16	10.25	259,014	-0.04(-0.36%)
Jul 22, 2003	10.16	10.29	10.16	10.29	208,603	+0.12(+1.19%)
Jul 21, 2003	10.14	10.21	10.05	10.16	179,797	+0.02(+0.21%)
Jul 18, 2003	10.06	10.21	10.05	10.14	259,254	+0.13(+1.29%)
Jul 17, 2003	10.26	10.29	10.01	10.01	224,207	-0.26(-2.55%)
Jul 16, 2003	10.29	10.35	10.25	10.28	238,370	+0.05(+0.53%)
Jul 15, 2003	10.29	10.33	10.18	10.22	233,569	-0.07(-0.69%)
Jul 14, 2003	10.33	10.35	10.25	10.29	276,778	+0.00(+0.04%)
Jul 11, 2003	10.14	10.29	10.11	10.29	274,137	+0.11(+1.06%)
Jul 10, 2003	10.29	10.29	10.04	10.18	596,045	-0.13(-1.25%)
Jul 09, 2003	10.28	10.33	10.21	10.31	234,289	-0.02(-0.20%)
Jul 08, 2003	10.35	10.39	10.25	10.33	436,411	-0.02(-0.20%)
Jul 07, 2003	10.29	10.37	10.24	10.35	520,669	+0.07(+0.69%)
Jul 03, 2003	10.22	10.28	10.14	10.28	153,872	+0.01(+0.12%)
Jul 02, 2003	10.13	10.27	10.13	10.27	465,217	-0.07(-0.64%)
Jul 01, 2003	10.23	10.34	10.19	10.34	789,046	+0.08(+0.77%)
Jun 30, 2003	10.21	10.26	10.13	10.26	409,766	+0.07(+0.70%)
Jun 27, 2003	10.16	10.27	10.13	10.19	439,532	+0.06(+0.62%)
Jun 26, 2003	9.915	10.15	9.894	10.12	1,148,401	+0.12(+1.25%)
Jun 25, 2003	9.927	10.04	9.873	9.998	424,169	+0.08(+0.80%)
Jun 24, 2003	9.773	9.952	9.681	9.919	471,219	+0.15(+1.54%)
Jun 23, 2003	9.894	9.902	9.769	9.769	313,986	-0.13(-1.35%)
Jun 20, 2003	9.748	9.965	9.748	9.902	366,317	+0.11(+1.11%)
Jun 19, 2003	9.810	9.940	9.615	9.794	429,210	-0.04(-0.38%)
Jun 18, 2003	10.00	10.00	9.769	9.831	281,579	-0.17(-1.67%)
Jun 17, 2003	10.23	10.23	9.894	9.998	621,970	-0.18(-1.72%)
Jun 16, 2003	10.21	10.26	10.06	10.17	518,509	-0.04(-0.41%)
Jun 13, 2003	10.29	10.32	10.21	10.21	2,330,410	-0.13(-1.29%)
Jun 12, 2003	10.37	10.37	10.27	10.35	267,656	+0.04(+0.36%)
Jun 11, 2003	10.21	10.31	10.10	10.31	88,818	+0.12(+1.14%)
Jun 10, 2003	10.02	10.20	10.02	10.19	138,269	+0.20(+1.96%)
Jun 09, 2003	10.04	10.04	9.956	9.998	406,165	-0.04(-0.37%)
Jun 06, 2003	10.04	10.06	9.940	10.04	295,982	+0.04(+0.38%)
Jun 05, 2003	10.07	10.07	9.956	9.998	213,404	-0.04(-0.42%)
Jun 04, 2003	9.994	10.08	9.994	10.04	154,832	+0.08(+0.80%)
Jun 03, 2003	9.956	9.994	9.923	9.960	228,288	-0.01(-0.13%)
Jun 02, 2003	9.885	9.998	9.885	9.973	165,634	+0.09(+0.93%)
May 30, 2003	9.748	9.885	9.727	9.881	250,372	+0.08(+0.81%)
May 29, 2003	9.935	9.956	9.515	9.802	493,783	-0.11(-1.13%)
May 28, 2003	9.998	10.01	9.898	9.915	407,605	-0.06(-0.58%)
May 27, 2003	9.998	10.14	9.915	9.973	236,209	-0.05(-0.46%)
May 23, 2003	9.927	10.04	9.890	10.02	293,821	+0.09(+0.92%)
May 22, 2003	9.915	9.952	9.848	9.927	243,891	+0.03(+0.34%)
May 21, 2003	9.960	9.977	9.840	9.894	257,334	-0.07(-0.67%)
May 20, 2003	9.915	9.990	9.831	9.960	159,153	+0.07(+0.67%)
May 19, 2003	9.894	9.931	9.544	9.894	308,704	+0.00(+0.00%)
May 16, 2003	9.790	9.894	9.790	9.894	189,399	+0.06(+0.64%)
May 15, 2003	9.831	9.877	9.756	9.831	220,126	+0.02(+0.21%)
May 14, 2003	9.977	9.977	9.810	9.810	189,879	-0.08(-0.84%)
May 13, 2003	9.831	9.985	9.823	9.894	221,086	+0.02(+0.25%)
May 12, 2003	9.865	9.906	9.785	9.869	157,233	+0.02(+0.17%)
May 09, 2003	9.769	9.873	9.702	9.852	258,294	+0.11(+1.15%)
May 08, 2003	9.644	9.740	9.623	9.740	219,886	+0.10(+0.99%)
May 07, 2003	9.623	9.706	9.544	9.644	256,614	-0.02(-0.26%)
May 06, 2003	9.581	9.723	9.573	9.669	249,892	+0.07(+0.69%)
May 05, 2003	9.465	9.644	9.465	9.602	281,099	+0.12(+1.32%)
May 02, 2003	9.394	9.531	9.390	9.477	403,284	+0.12(+1.25%)

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.