Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.73	12.77	12.71	12.75	12,030	-0.00(-0.04%)
Nov 26, 2003	12.77	12.77	12.71	12.76	12,030	+0.00(+0.00%)
Nov 25, 2003	12.67	12.78	12.67	12.76	23,439	+0.10(+0.80%)
Nov 24, 2003	12.66	12.67	12.62	12.65	17,009	-0.01(-0.08%)
Nov 21, 2003	12.66	12.66	12.65	12.66	3,526	+0.00(+0.00%)
Nov 20, 2003	12.64	12.67	12.64	12.66	22,402	+0.02(+0.19%)
Nov 19, 2003	12.73	12.73	12.63	12.64	19,083	-0.07(-0.53%)
Nov 18, 2003	12.68	12.77	12.68	12.71	42,937	+0.05(+0.42%)
Nov 17, 2003	12.65	12.66	12.64	12.65	28,832	+0.00(+0.04%)
Nov 14, 2003	12.68	12.75	12.65	12.65	31,321	+0.03(+0.27%)
Nov 13, 2003	12.65	12.65	12.62	12.62	7,260	-0.01(-0.11%)
Nov 12, 2003	12.61	12.64	12.61	12.63	11,408	+0.02(+0.15%)
Nov 11, 2003	12.63	12.63	12.56	12.61	6,430	-0.00(-0.04%)
Nov 10, 2003	12.55	12.65	12.53	12.62	21,157	+0.07(+0.54%)
Nov 07, 2003	12.53	12.56	12.49	12.55	26,758	-0.07(-0.54%)
Nov 06, 2003	12.70	12.73	12.62	12.62	21,572	-0.06(-0.49%)
Nov 05, 2003	12.58	12.73	12.58	12.68	47,293	+0.15(+1.19%)
Nov 04, 2003	12.44	12.53	12.44	12.53	21,811	+0.04(+0.31%)