Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.66	11.73	11.59	11.63	1,109,273	-0.11(-0.96%)
Dec 29, 2005	11.84	11.89	11.69	11.74	830,814	-0.11(-0.91%)
Dec 28, 2005	11.99	11.99	11.80	11.85	959,241	-0.04(-0.35%)
Dec 27, 2005	11.80	11.91	11.79	11.89	1,220,897	+0.06(+0.49%)
Dec 23, 2005	11.91	11.98	11.82	11.83	328,629	-0.01(-0.11%)
Dec 22, 2005	11.68	11.84	11.52	11.84	2,548,616	+0.20(+1.72%)
Dec 21, 2005	11.69	11.81	11.44	11.64	1,839,507	-0.05(-0.39%)
Dec 20, 2005	11.61	11.79	11.58	11.69	724,472	-0.03(-0.25%)
Dec 19, 2005	11.84	11.84	11.72	11.72	1,002,691	-0.10(-0.88%)
Dec 16, 2005	11.80	11.86	11.75	11.82	1,915,123	-0.01(-0.07%)
Dec 15, 2005	12.23	12.24	11.82	11.83	1,922,804	-0.38(-3.07%)
Dec 14, 2005	12.08	12.24	12.00	12.21	951,080	+0.15(+1.21%)
Dec 13, 2005	11.83	12.08	11.80	12.06	1,021,655	+0.21(+1.76%)
Dec 12, 2005	11.91	11.91	11.75	11.85	1,023,815	+0.00(+0.00%)
Dec 09, 2005	11.79	11.85	11.67	11.85	627,011	+0.10(+0.81%)
Dec 08, 2005	11.75	11.87	11.65	11.76	733,834	+0.06(+0.50%)
Dec 07, 2005	11.73	11.81	11.63	11.70	876,424	-0.04(-0.32%)
Dec 06, 2005	11.89	11.96	11.71	11.73	1,000,290	-0.12(-0.98%)
Dec 05, 2005	12.06	12.06	11.73	11.85	891,067	-0.22(-1.86%)
Dec 02, 2005	12.17	12.18	12.01	12.08	1,192,090	-0.09(-0.75%)

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.