Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.01	12.11	11.95	12.07	2,432,432	+0.12(+0.98%)
Nov 29, 2005	11.85	12.12	11.81	11.96	2,270,397	+0.17(+1.48%)
Nov 28, 2005	11.59	11.81	11.48	11.78	2,310,006	+0.20(+1.69%)
Nov 25, 2005	11.50	11.64	11.36	11.59	1,028,856	+0.15(+1.27%)
Nov 23, 2005	11.18	11.45	11.18	11.44	1,302,514	+0.10(+0.85%)
Nov 22, 2005	11.06	11.34	10.99	11.34	922,754	+0.23(+2.10%)
Nov 21, 2005	11.10	11.14	10.94	11.11	936,437	+0.05(+0.45%)
Nov 18, 2005	11.10	11.28	10.94	11.06	2,013,783	+0.07(+0.64%)
Nov 17, 2005	10.91	11.04	10.91	10.99	1,847,668	+0.01(+0.11%)
Nov 16, 2005	11.08	11.08	10.94	10.98	1,280,429	-0.21(-1.90%)
Nov 15, 2005	11.19	11.26	11.13	11.19	1,073,025	+0.00(+0.04%)
Nov 14, 2005	11.33	11.36	11.13	11.19	1,073,025	-0.15(-1.29%)
Nov 11, 2005	11.33	11.46	11.30	11.33	899,949	-0.03(-0.26%)
Nov 10, 2005	11.23	11.39	11.05	11.36	2,021,945	+0.09(+0.81%)
Nov 09, 2005	11.28	11.37	11.18	11.27	2,074,516	+0.01(+0.11%)
Nov 08, 2005	11.32	11.37	11.19	11.26	1,226,658	-0.09(-0.77%)
Nov 07, 2005	11.03	11.42	11.03	11.34	1,429,260	+0.36(+3.26%)
Nov 04, 2005	10.94	11.03	10.78	10.99	2,319,368	+0.03(+0.27%)
Nov 03, 2005	11.25	11.44	10.86	10.96	1,348,843	-0.26(-2.34%)
Nov 02, 2005	11.19	11.25	10.94	11.22	1,181,528	-0.02(-0.15%)

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.