Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2003	10.20	10.25	10.14	10.25	287,580	+0.06(+0.61%)
Aug 29, 2003	10.21	10.24	10.11	10.19	230,448	-0.02(-0.20%)
Aug 28, 2003	10.26	10.26	10.07	10.21	168,515	-0.03(-0.28%)
Aug 27, 2003	10.10	10.24	10.06	10.24	130,107	+0.17(+1.74%)
Aug 26, 2003	9.948	10.10	9.898	10.06	189,159	+0.12(+1.17%)
Aug 25, 2003	10.12	10.13	9.902	9.944	178,357	-0.14(-1.36%)
Aug 22, 2003	10.18	10.18	10.04	10.08	401,844	-0.07(-0.74%)
Aug 21, 2003	10.17	10.21	10.11	10.16	343,512	-0.02(-0.16%)
Aug 20, 2003	10.19	10.25	10.12	10.17	408,565	-0.01(-0.12%)
Aug 19, 2003	10.21	10.24	10.12	10.19	242,210	+0.01(+0.08%)
Aug 18, 2003	10.05	10.21	10.05	10.18	115,944	+0.15(+1.49%)
Aug 15, 2003	10.20	10.20	10.03	10.03	155,312	-0.16(-1.59%)
Aug 14, 2003	10.16	10.19	10.08	10.19	88,338	+0.05(+0.45%)
Aug 13, 2003	10.19	10.21	10.06	10.14	158,913	-0.05(-0.45%)
Aug 12, 2003	10.10	10.20	10.10	10.19	182,198	+0.07(+0.70%)
Aug 11, 2003	10.22	10.26	10.11	10.12	207,163	-0.07(-0.65%)
Aug 08, 2003	10.16	10.24	10.15	10.19	443,133	-0.01(-0.08%)
Aug 07, 2003	10.14	10.21	10.08	10.19	194,921	+0.02(+0.20%)
Aug 06, 2003	10.17	10.19	10.06	10.17	166,114	-0.02(-0.20%)
Aug 05, 2003	10.21	10.21	10.10	10.19	187,719	+0.03(+0.25%)
Aug 04, 2003	10.31	10.31	10.16	10.17	337,991	-0.18(-1.73%)
Aug 01, 2003	10.39	10.41	10.33	10.35	707,188	-0.07(-0.64%)
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%)

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.