Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.14	15.53	15.12	15.53	132,109	+0.41(+2.74%)
Mar 30, 2004	15.33	15.33	14.95	15.12	84,409	-0.19(-1.23%)
Mar 29, 2004	15.41	15.44	15.22	15.30	36,501	-0.27(-1.73%)
Mar 26, 2004	15.75	15.75	15.50	15.57	63,669	-0.14(-0.92%)
Mar 25, 2004	15.79	15.81	15.72	15.72	72,794	-0.04(-0.28%)
Mar 24, 2004	15.84	15.86	15.57	15.76	27,790	-0.03(-0.18%)
Mar 23, 2004	15.98	16.03	15.79	15.79	32,353	-0.17(-1.06%)
Mar 22, 2004	15.90	16.11	15.90	15.96	69,476	+0.18(+1.13%)
Mar 19, 2004	15.60	15.78	15.60	15.78	57,033	+0.16(+1.02%)
Mar 18, 2004	15.45	15.63	15.43	15.62	26,131	+0.17(+1.09%)
Mar 17, 2004	15.21	15.45	15.21	15.45	46,041	+0.27(+1.81%)
Mar 16, 2004	15.29	15.31	15.09	15.18	23,228	-0.11(-0.69%)
Mar 15, 2004	15.26	15.36	15.24	15.29	29,035	+0.10(+0.64%)
Mar 12, 2004	15.33	15.33	14.95	15.19	32,353	-0.12(-0.76%)
Mar 11, 2004	15.19	15.31	15.16	15.30	19,909	+0.08(+0.51%)
Mar 10, 2004	15.42	15.43	15.19	15.23	40,649	-0.20(-1.31%)
Mar 09, 2004	15.44	15.48	15.38	15.43	47,078	+0.11(+0.72%)
Mar 08, 2004	15.28	15.33	15.24	15.32	39,404	+0.04(+0.25%)
Mar 05, 2004	15.27	15.36	15.27	15.28	18,250	+0.01(+0.06%)
Mar 04, 2004	15.22	15.36	15.22	15.27	17,213	+0.05(+0.35%)
Mar 03, 2004	14.90	15.24	14.90	15.22	55,996	+0.08(+0.51%)
Mar 02, 2004	14.70	15.25	14.68	15.14	46,041	+0.44(+2.98%)
Mar 01, 2004	14.48	14.70	14.48	14.70	39,819	+0.27(+1.84%)
Feb 27, 2004	14.39	14.49	14.37	14.44	29,657	+0.09(+0.64%)
Feb 26, 2004	14.32	14.34	13.98	14.34	85,031	+0.07(+0.51%)
Feb 25, 2004	14.58	14.61	14.25	14.27	46,248	-0.42(-2.89%)
Feb 24, 2004	14.67	14.71	14.42	14.70	54,129	-0.02(-0.13%)
Feb 23, 2004	14.66	14.78	14.66	14.72	33,805	+0.00(+0.00%)
Feb 20, 2004	14.73	14.74	14.69	14.72	5,184	+0.00(+0.00%)
Feb 19, 2004	14.70	14.78	14.70	14.72	27,998	+0.02(+0.13%)
Feb 18, 2004	14.68	14.70	14.61	14.70	17,835	+0.01(+0.10%)
Feb 17, 2004	14.75	14.88	14.64	14.68	26,753	-0.05(-0.33%)
Feb 13, 2004	14.72	14.83	14.72	14.73	17,213	+0.03(+0.23%)
Feb 12, 2004	14.83	14.83	14.66	14.70	18,872	-0.13(-0.88%)
Feb 11, 2004	14.61	14.83	14.61	14.83	27,583	+0.23(+1.59%)
Feb 10, 2004	14.51	14.64	14.47	14.60	23,020	+0.11(+0.77%)
Feb 09, 2004	14.44	14.49	14.43	14.48	24,887	+0.07(+0.50%)
Feb 06, 2004	14.44	14.56	14.38	14.41	49,774	-0.10(-0.70%)
Feb 05, 2004	14.51	14.52	14.44	14.51	37,538	-0.01(-0.10%)
Feb 04, 2004	14.59	14.59	14.50	14.53	42,100	-0.11(-0.72%)
Feb 03, 2004	14.25	14.68	14.25	14.63	82,542	+0.36(+2.53%)
Feb 02, 2004	14.20	14.27	14.01	14.27	51,226	+0.03(+0.20%)
Jan 30, 2004	14.01	14.24	13.99	14.24	23,228	+0.20(+1.41%)
Jan 29, 2004	14.01	14.15	13.93	14.05	45,419	+0.06(+0.45%)
Jan 28, 2004	13.81	14.04	13.80	13.98	52,263	+0.19(+1.40%)
Jan 27, 2004	13.79	13.84	13.75	13.79	97,889	+0.03(+0.21%)
Jan 26, 2004	13.77	13.79	13.72	13.76	70,513	-0.00(-0.03%)
Jan 23, 2004	13.74	13.77	13.73	13.77	53,922	+0.02(+0.18%)
Jan 22, 2004	13.74	13.74	13.69	13.74	42,930	+0.01(+0.07%)
Jan 21, 2004	13.60	13.74	13.53	13.73	45,004	+0.08(+0.57%)
Jan 20, 2004	13.62	13.68	13.57	13.66	54,959	+0.04(+0.28%)
Jan 16, 2004	13.73	13.73	13.62	13.62	21,154	-0.11(-0.81%)
Jan 15, 2004	13.66	13.74	13.66	13.73	51,018	+0.07(+0.53%)
Jan 14, 2004	13.62	13.69	13.57	13.66	33,390	+0.06(+0.46%)
Jan 13, 2004	13.49	13.60	13.47	13.59	32,145	+0.15(+1.15%)
Jan 12, 2004	13.40	13.55	13.37	13.44	22,813	+0.01(+0.07%)
Jan 09, 2004	13.35	13.47	13.33	13.43	26,338	+0.07(+0.51%)
Jan 08, 2004	13.48	13.48	13.36	13.36	21,983	-0.14(-1.04%)
Jan 07, 2004	13.60	13.63	13.55	13.50	31,523	-0.02(-0.18%)
Jan 06, 2004	13.33	13.56	13.33	13.53	53,092	+0.18(+1.37%)
Jan 05, 2004	13.57	13.57	13.30	13.34	70,721	-0.26(-1.88%)