Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.81	12.95	12.74	12.95	758,319	+0.20(+1.57%)
Sep 29, 2005	12.39	12.76	12.32	12.75	485,622	+0.35(+2.82%)
Sep 28, 2005	12.59	12.60	12.30	12.40	538,433	-0.19(-1.49%)
Sep 27, 2005	12.56	12.64	12.44	12.59	477,460	-0.03(-0.23%)
Sep 26, 2005	12.71	12.77	12.61	12.62	321,667	-0.05(-0.39%)
Sep 23, 2005	12.67	12.74	12.50	12.67	267,416	+0.07(+0.56%)
Sep 22, 2005	12.50	12.64	12.27	12.60	526,910	+0.12(+0.97%)
Sep 21, 2005	12.64	12.65	12.44	12.48	537,233	-0.19(-1.51%)
Sep 20, 2005	12.91	13.01	12.62	12.67	606,847	-0.22(-1.71%)
Sep 19, 2005	13.01	13.07	12.87	12.89	264,535	-0.15(-1.15%)
Sep 16, 2005	13.07	13.09	12.91	13.04	1,062,703	+0.02(+0.16%)
Sep 15, 2005	13.12	13.12	12.99	13.02	400,644	-0.07(-0.51%)
Sep 14, 2005	13.14	13.22	13.05	13.08	256,854	-0.03(-0.25%)
Sep 13, 2005	13.11	13.20	13.04	13.12	411,926	-0.07(-0.54%)
Sep 12, 2005	13.20	13.27	13.11	13.19	344,232	-0.06(-0.44%)
Sep 09, 2005	13.27	13.32	13.15	13.25	290,461	+0.02(+0.13%)
Sep 08, 2005	13.29	13.42	13.18	13.23	352,634	-0.13(-1.00%)
Sep 07, 2005	13.51	13.51	13.33	13.36	290,701	-0.17(-1.26%)
Sep 06, 2005	13.19	13.54	13.17	13.53	443,373	+0.43(+3.24%)
Sep 02, 2005	13.15	13.26	13.07	13.11	306,784	-0.07(-0.51%)

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.