Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.02	13.14	13.02	13.10	25,716	+0.08(+0.59%)
Apr 28, 2005	13.17	13.17	13.02	13.02	30,901	-0.14(-1.10%)
Apr 27, 2005	13.07	13.16	13.06	13.16	34,427	+0.06(+0.48%)
Apr 26, 2005	13.02	13.14	13.02	13.10	25,716	+0.05(+0.37%)
Apr 25, 2005	12.90	13.11	12.88	13.05	60,558	-0.09(-0.70%)
Apr 22, 2005	13.02	13.14	13.00	13.14	42,722	+0.17(+1.30%)
Apr 21, 2005	12.98	12.98	12.92	12.98	62,010	+0.00(+0.04%)
Apr 20, 2005	12.98	13.09	12.95	12.97	30,694	-0.03(-0.22%)
Apr 19, 2005	12.94	13.09	12.94	13.00	31,938	+0.10(+0.79%)
Apr 18, 2005	12.80	12.99	12.78	12.90	37,123	+0.10(+0.79%)
Apr 15, 2005	12.99	13.02	12.78	12.80	40,026	-0.22(-1.70%)
Apr 14, 2005	13.07	13.10	12.95	13.02	34,842	+0.00(+0.00%)
Apr 13, 2005	12.95	13.11	12.91	13.02	30,486	+0.00(+0.00%)
Apr 12, 2005	12.92	13.06	12.85	13.02	22,605	+0.06(+0.48%)
Apr 11, 2005	13.02	13.03	12.92	12.96	18,250	-0.07(-0.52%)
Apr 08, 2005	13.10	13.12	12.96	13.02	14,310	-0.02(-0.18%)
Apr 07, 2005	12.97	13.09	12.97	13.05	32,560	+0.10(+0.75%)
Apr 06, 2005	12.92	13.02	12.91	12.95	28,827	-0.09(-0.70%)
Apr 05, 2005	13.02	13.07	12.95	13.04	17,421	+0.01(+0.11%)
Apr 04, 2005	12.83	13.05	12.78	13.03	59,521	+0.15(+1.20%)
Apr 01, 2005	13.01	13.26	12.78	12.87	86,897	-0.13(-1.04%)
Mar 31, 2005	12.85	13.01	12.85	13.01	79,846	+0.14(+1.09%)
Mar 30, 2005	12.79	12.92	12.78	12.87	57,862	+0.03(+0.23%)
Mar 29, 2005	12.90	12.90	12.73	12.84	99,341	-0.22(-1.70%)
Mar 28, 2005	13.05	13.09	13.04	13.06	41,893	+0.01(+0.11%)
Mar 24, 2005	13.07	13.14	13.02	13.05	38,367	+0.03(+0.22%)
Mar 23, 2005	13.24	13.24	12.97	13.02	56,618	-0.22(-1.64%)
Mar 22, 2005	13.21	13.31	13.21	13.24	34,427	+0.02(+0.18%)
Mar 21, 2005	13.55	13.58	13.11	13.21	61,803	-0.34(-2.49%)
Mar 18, 2005	13.57	13.66	13.40	13.55	60,351	-0.02(-0.18%)
Mar 17, 2005	13.60	13.66	13.55	13.57	18,457	-0.00(-0.04%)
Mar 16, 2005	13.62	13.69	13.55	13.58	26,338	-0.04(-0.32%)
Mar 15, 2005	13.55	13.65	13.52	13.62	28,205	+0.07(+0.53%)
Mar 14, 2005	13.45	13.71	13.42	13.55	32,975	+0.05(+0.36%)
Mar 11, 2005	13.41	13.53	13.41	13.50	13,895	+0.10(+0.72%)
Mar 10, 2005	13.60	13.62	13.33	13.40	48,322	-0.17(-1.24%)
Mar 09, 2005	13.56	13.64	13.40	13.57	37,745	+0.01(+0.07%)
Mar 08, 2005	13.69	13.72	13.53	13.56	31,108	-0.10(-0.71%)
Mar 07, 2005	13.63	13.72	13.63	13.66	29,657	+0.10(+0.75%)
Mar 04, 2005	13.47	13.59	13.43	13.56	65,121	+0.09(+0.68%)
Mar 03, 2005	13.38	13.48	13.30	13.47	34,427	+0.09(+0.65%)
Mar 02, 2005	13.48	13.48	13.33	13.38	64,499	-0.11(-0.79%)
Mar 01, 2005	13.42	13.55	13.21	13.49	108,051	+0.25(+1.89%)
Feb 28, 2005	13.19	13.25	13.08	13.24	74,039	+0.07(+0.55%)
Feb 25, 2005	12.83	13.16	12.80	13.16	80,261	+0.27(+2.13%)
Feb 24, 2005	13.31	13.33	12.78	12.89	151,397	-0.50(-3.74%)
Feb 23, 2005	13.56	13.56	13.25	13.39	93,741	-0.12(-0.89%)
Feb 22, 2005	13.96	13.96	13.50	13.51	65,121	-0.48(-3.41%)
Feb 18, 2005	14.33	14.33	13.98	13.99	49,152	-0.34(-2.36%)
Feb 17, 2005	14.15	14.35	14.15	14.33	24,472	+0.05(+0.37%)
Feb 16, 2005	14.22	14.27	14.13	14.27	22,605	+0.06(+0.41%)
Feb 15, 2005	14.22	14.27	14.11	14.21	35,671	-0.01(-0.07%)
Feb 14, 2005	14.27	14.27	14.20	14.22	29,242	-0.08(-0.54%)
Feb 11, 2005	14.41	14.41	14.25	14.30	21,361	-0.09(-0.64%)
Feb 10, 2005	14.27	14.40	14.25	14.39	25,094	+0.05(+0.37%)
Feb 09, 2005	14.32	14.40	14.22	14.34	24,472	+0.00(+0.00%)
Feb 08, 2005	14.27	14.34	14.24	14.34	15,139	+0.07(+0.47%)
Feb 07, 2005	14.30	14.37	14.22	14.27	44,382	-0.02(-0.17%)
Feb 04, 2005	14.22	14.30	14.18	14.30	34,012	+0.27(+1.89%)
Feb 03, 2005	14.04	14.18	14.01	14.03	30,279	-0.03(-0.24%)
Feb 02, 2005	14.09	14.11	13.96	14.07	19,287	-0.01(-0.10%)
Feb 01, 2005	13.96	14.08	13.93	14.08	20,324	+0.14(+1.04%)
Jan 31, 2005	13.93	14.03	13.89	13.93	25,924	+0.02(+0.17%)
Jan 28, 2005	13.90	14.01	13.74	13.91	23,020	+0.02(+0.17%)
Jan 27, 2005	14.00	14.08	13.80	13.89	50,189	-0.09(-0.62%)
Jan 26, 2005	14.03	14.03	13.94	13.97	36,293	-0.04(-0.31%)
Jan 25, 2005	14.01	14.02	13.93	14.02	40,649	+0.01(+0.07%)
Jan 24, 2005	14.08	14.18	13.93	14.01	33,182	-0.02(-0.17%)
Jan 21, 2005	14.03	14.20	14.01	14.03	27,168	+0.02(+0.17%)
Jan 20, 2005	14.01	14.06	13.93	14.01	127,339	-0.16(-1.12%)
Jan 19, 2005	14.20	14.20	14.07	14.17	17,628	+0.01(+0.07%)
Jan 18, 2005	13.91	14.16	13.91	14.16	32,145	+0.37(+2.66%)
Jan 14, 2005	13.81	13.87	13.68	13.79	36,708	-0.05(-0.35%)
Jan 13, 2005	13.72	13.86	13.62	13.84	27,998	+0.19(+1.41%)
Jan 12, 2005	13.69	13.74	13.38	13.65	65,743	-0.12(-0.84%)
Jan 11, 2005	14.03	14.05	13.66	13.76	35,671	-0.22(-1.59%)
Jan 10, 2005	14.22	14.22	13.94	13.98	52,885	-0.20(-1.39%)
Jan 07, 2005	13.97	14.22	13.94	14.18	77,357	+0.33(+2.40%)
Jan 06, 2005	14.22	14.26	13.79	13.85	123,398	-0.36(-2.51%)
Jan 05, 2005	14.83	14.83	14.11	14.20	170,477	-0.86(-5.73%)
Jan 04, 2005	15.13	15.15	15.07	15.07	16,384	-0.03(-0.19%)
Jan 03, 2005	15.31	15.32	15.09	15.10	26,546	-0.18(-1.20%)
Dec 31, 2004	15.16	15.30	15.13	15.28	16,798	+0.14(+0.92%)
Dec 30, 2004	15.16	15.17	15.09	15.14	5,599	-0.02(-0.13%)
Dec 29, 2004	15.05	15.16	14.97	15.16	22,813	+0.13(+0.90%)
Dec 28, 2004	15.06	15.12	15.02	15.02	22,813	-0.01(-0.06%)
Dec 27, 2004	15.32	15.35	15.03	15.03	26,131	-0.28(-1.86%)
Dec 23, 2004	15.35	15.37	15.16	15.32	24,264	-0.02(-0.16%)
Dec 22, 2004	15.16	15.34	15.16	15.34	22,398	+0.18(+1.18%)
Dec 21, 2004	15.08	15.19	15.03	15.16	23,642	-0.17(-1.13%)
Dec 20, 2004	15.26	15.34	15.19	15.34	114,273	+0.08(+0.51%)
Dec 17, 2004	15.12	15.27	15.12	15.26	47,907	+0.16(+1.05%)
Dec 16, 2004	15.09	15.16	15.08	15.10	30,694	+0.01(+0.06%)
Dec 15, 2004	14.81	15.09	14.79	15.09	32,975	+0.31(+2.12%)
Dec 14, 2004	14.82	14.82	14.76	14.78	12,650	-0.04(-0.26%)
Dec 13, 2004	14.91	14.91	14.75	14.82	28,205	-0.07(-0.49%)
Dec 10, 2004	14.88	14.95	14.83	14.89	28,412	+0.06(+0.42%)
Dec 09, 2004	15.02	15.02	14.78	14.83	98,304	-0.22(-1.47%)
Dec 08, 2004	15.07	15.07	15.02	15.05	99,133	-0.02(-0.13%)
Dec 07, 2004	15.02	15.11	14.97	15.07	47,700	+0.07(+0.45%)
Dec 06, 2004	14.75	15.00	14.72	15.00	65,951	+0.25(+1.67%)
Dec 03, 2004	14.70	14.75	14.53	14.75	35,049	+0.05(+0.36%)
Dec 02, 2004	14.56	14.70	14.44	14.70	26,338	+0.12(+0.79%)
Dec 01, 2004	14.56	14.66	14.47	14.59	35,256	+0.07(+0.50%)
Nov 30, 2004	14.34	14.51	14.27	14.51	86,275	+0.07(+0.50%)
Nov 29, 2004	14.61	14.61	14.37	14.44	27,168	-0.13(-0.89%)
Nov 26, 2004	14.61	14.61	14.56	14.57	5,807	+0.01(+0.07%)
Nov 24, 2004	14.49	14.63	14.49	14.56	40,649	+0.12(+0.83%)
Nov 23, 2004	14.39	14.47	14.34	14.44	21,154	+0.10(+0.71%)
Nov 22, 2004	14.27	14.38	14.27	14.34	15,761	+0.07(+0.47%)
Nov 19, 2004	14.32	14.37	14.27	14.27	49,152	-0.14(-1.00%)
Nov 18, 2004	14.54	14.61	14.35	14.42	91,875	-0.00(-0.03%)
Nov 17, 2004	14.47	14.71	14.33	14.42	191,216	+0.32(+2.26%)
Nov 16, 2004	13.97	14.10	13.93	14.10	17,835	+0.13(+0.93%)
Nov 15, 2004	13.94	14.01	13.93	13.97	16,591	+0.05(+0.35%)
Nov 12, 2004	13.91	13.99	13.90	13.93	13,895	-0.01(-0.07%)
Nov 11, 2004	13.89	13.93	13.87	13.93	22,813	+0.02(+0.14%)
Nov 10, 2004	13.82	13.92	13.75	13.92	24,887	+0.12(+0.87%)
Nov 09, 2004	13.78	13.85	13.74	13.80	12,236	-0.01(-0.10%)
Nov 08, 2004	13.82	13.85	13.74	13.81	15,139	+0.04(+0.28%)
Nov 05, 2004	14.01	14.03	13.77	13.77	23,642	-0.21(-1.48%)
Nov 04, 2004	13.77	13.98	13.77	13.98	17,006	+0.24(+1.76%)
Nov 03, 2004	13.74	13.79	13.67	13.74	17,628	+0.02(+0.14%)
Nov 02, 2004	13.69	13.80	13.65	13.72	18,872	-0.02(-0.18%)
Nov 01, 2004	13.81	13.81	13.69	13.74	20,946	-0.12(-0.83%)
Oct 29, 2004	13.87	13.89	13.69	13.86	19,287	-0.01(-0.07%)
Oct 28, 2004	13.58	14.01	13.58	13.87	38,367	+0.34(+2.49%)
Oct 27, 2004	13.45	13.60	13.45	13.53	17,213	+0.08(+0.57%)
Oct 26, 2004	13.39	13.53	13.38	13.45	9,332	+0.06(+0.43%)
Oct 25, 2004	13.36	13.41	13.31	13.39	35,256	-0.04(-0.29%)
Oct 22, 2004	13.54	13.69	13.40	13.43	26,961	-0.08(-0.61%)
Oct 21, 2004	13.55	13.57	13.50	13.52	21,154	-0.01(-0.07%)
Oct 20, 2004	13.68	13.69	13.50	13.53	37,952	-0.16(-1.16%)
Oct 19, 2004	13.76	13.80	13.67	13.68	14,932	-0.03(-0.21%)
Oct 18, 2004	13.74	13.78	13.67	13.71	31,108	-0.08(-0.56%)
Oct 15, 2004	13.59	13.79	13.59	13.79	17,421	+0.18(+1.31%)
Oct 14, 2004	13.59	13.65	13.59	13.61	10,991	+0.02(+0.18%)
Oct 13, 2004	13.57	13.65	13.56	13.59	8,088	+0.04(+0.28%)
Oct 12, 2004	13.48	13.55	13.43	13.55	18,665	+0.08(+0.57%)
Oct 11, 2004	13.45	13.48	13.32	13.47	35,464	+0.02(+0.14%)
Oct 08, 2004	13.51	13.53	13.44	13.45	62,632	-0.08(-0.61%)
Oct 07, 2004	13.57	13.60	13.53	13.53	18,457	+0.01(+0.07%)
Oct 06, 2004	13.55	13.57	13.52	13.53	33,182	-0.01(-0.07%)
Oct 05, 2004	13.65	13.65	13.52	13.53	15,761	-0.06(-0.43%)
Oct 04, 2004	13.57	13.62	13.55	13.59	15,554	+0.02(+0.18%)
Oct 01, 2004	13.66	13.67	13.52	13.57	23,435	-0.13(-0.92%)
Sep 30, 2004	13.68	13.70	13.61	13.69	21,776	+0.11(+0.82%)
Sep 29, 2004	13.66	13.66	13.54	13.58	23,435	-0.08(-0.56%)
Sep 28, 2004	13.79	13.79	13.66	13.66	9,540	-0.33(-2.38%)
Sep 27, 2004	14.00	14.06	13.99	13.99	18,665	-0.01(-0.07%)
Sep 24, 2004	14.01	14.06	14.00	14.00	20,531	+0.02(+0.14%)
Sep 23, 2004	14.02	14.05	13.96	13.98	17,835	-0.01(-0.07%)
Sep 22, 2004	14.13	14.13	13.93	13.99	31,731	-0.01(-0.10%)
Sep 21, 2004	13.93	14.03	13.93	14.01	15,139	+0.11(+0.80%)
Sep 20, 2004	13.86	14.03	13.80	13.90	36,708	+0.11(+0.77%)
Sep 17, 2004	13.87	13.92	13.78	13.79	26,131	+0.02(+0.14%)
Sep 16, 2004	13.65	13.83	13.60	13.77	14,517	+0.17(+1.28%)
Sep 15, 2004	13.45	13.67	13.40	13.60	21,154	+0.14(+1.08%)
Sep 14, 2004	13.55	13.55	13.43	13.45	30,279	-0.05(-0.36%)
Sep 13, 2004	13.52	13.61	13.45	13.50	15,761	-0.01(-0.11%)
Sep 10, 2004	13.65	13.71	13.43	13.52	21,154	-0.04(-0.28%)
Sep 09, 2004	13.59	13.68	13.55	13.55	14,932	-0.04(-0.28%)
Sep 08, 2004	13.47	13.59	13.45	13.59	17,628	+0.12(+0.86%)
Sep 07, 2004	13.36	13.63	13.36	13.48	13,895	+0.12(+0.90%)
Sep 03, 2004	13.50	13.50	13.31	13.36	24,057	-0.19(-1.42%)
Sep 02, 2004	13.39	13.63	13.38	13.55	20,324	+0.14(+1.04%)
Sep 01, 2004	13.16	13.41	13.15	13.41	30,901	+0.20(+1.53%)
Aug 31, 2004	13.18	13.24	13.14	13.21	17,628	+0.07(+0.55%)
Aug 30, 2004	13.24	13.26	13.07	13.13	21,568	-0.08(-0.58%)
Aug 27, 2004	13.11	13.26	13.09	13.21	26,753	+0.12(+0.88%)
Aug 26, 2004	13.00	13.13	12.95	13.10	21,361	+0.02(+0.18%)
Aug 25, 2004	12.96	13.08	12.96	13.07	17,421	+0.12(+0.89%)
Aug 24, 2004	12.97	13.09	12.90	12.96	38,367	-0.06(-0.48%)
Aug 23, 2004	12.94	13.14	12.94	13.02	13,480	+0.04(+0.33%)
Aug 20, 2004	12.78	12.99	12.75	12.98	22,813	+0.20(+1.59%)
Aug 19, 2004	12.77	12.87	12.77	12.77	24,887	-0.00(-0.04%)
Aug 18, 2004	12.61	12.78	12.60	12.78	21,776	+0.17(+1.34%)
Aug 17, 2004	12.46	12.63	12.46	12.61	10,369	+0.17(+1.40%)
Aug 16, 2004	12.49	12.50	12.41	12.44	20,117	-0.02(-0.19%)
Aug 13, 2004	12.50	12.54	12.43	12.46	10,162	-0.03(-0.27%)
Aug 12, 2004	12.58	12.62	12.49	12.49	20,739	-0.07(-0.54%)
Aug 11, 2004	12.58	12.74	12.56	12.56	18,457	-0.06(-0.46%)
Aug 10, 2004	12.64	12.87	12.62	12.62	30,694	+0.02(+0.19%)
Aug 09, 2004	12.56	12.75	12.56	12.59	30,279	+0.08(+0.65%)
Aug 06, 2004	12.54	12.61	12.43	12.51	36,293	-0.02(-0.19%)
Aug 05, 2004	12.58	12.61	12.52	12.54	12,028	+0.00(+0.00%)
Aug 04, 2004	12.55	12.63	12.48	12.54	37,538	-0.02(-0.19%)
Aug 03, 2004	12.56	12.60	12.44	12.56	70,098	+0.10(+0.77%)
Aug 02, 2004	12.03	12.51	11.96	12.46	63,254	+0.46(+3.86%)
Jul 30, 2004	11.88	12.00	11.82	12.00	36,293	+0.14(+1.22%)
Jul 29, 2004	11.81	11.92	11.81	11.86	51,433	+0.04(+0.37%)
Jul 28, 2004	11.89	11.91	11.80	11.81	25,924	-0.05(-0.45%)
Jul 27, 2004	12.04	12.05	11.82	11.87	24,679	-0.14(-1.16%)
Jul 26, 2004	12.15	12.22	12.01	12.01	32,560	-0.14(-1.19%)
Jul 23, 2004	12.40	12.40	12.15	12.15	21,776	-0.25(-2.02%)
Jul 22, 2004	12.49	12.49	12.39	12.40	26,338	-0.13(-1.04%)
Jul 21, 2004	12.65	12.65	12.50	12.53	24,264	-0.13(-1.03%)
Jul 20, 2004	12.67	12.68	12.58	12.66	25,301	-0.01(-0.08%)
Jul 19, 2004	12.62	12.68	12.54	12.67	77,150	+0.05(+0.42%)
Jul 16, 2004	12.53	12.63	12.53	12.62	17,628	+0.09(+0.69%)
Jul 15, 2004	12.51	12.58	12.46	12.53	15,969	-0.00(-0.04%)
Jul 14, 2004	12.56	12.73	12.51	12.54	35,671	+0.00(+0.04%)
Jul 13, 2004	12.25	12.57	12.24	12.53	48,322	+0.27(+2.16%)
Jul 12, 2004	12.17	12.31	12.13	12.27	76,528	+0.13(+1.03%)
Jul 09, 2004	12.30	12.30	12.01	12.14	75,491	-0.11(-0.87%)
Jul 08, 2004	12.19	12.37	12.19	12.25	62,840	+0.08(+0.67%)
Jul 07, 2004	12.05	12.19	12.05	12.17	31,523	+0.21(+1.73%)
Jul 06, 2004	12.04	12.04	11.93	11.96	38,367	-0.10(-0.84%)
Jul 02, 2004	12.27	12.32	12.05	12.06	31,316	-0.19(-1.57%)
Jul 01, 2004	12.20	12.30	12.20	12.25	31,938	+0.05(+0.43%)
Jun 30, 2004	12.42	12.44	12.15	12.20	48,944	-0.18(-1.44%)
Jun 29, 2004	12.30	12.46	12.30	12.38	26,546	+0.10(+0.83%)
Jun 28, 2004	12.44	12.51	12.25	12.28	72,172	-0.43(-3.38%)
Jun 25, 2004	13.04	13.07	12.71	12.71	81,920	-0.32(-2.44%)
Jun 24, 2004	12.78	13.12	12.78	13.02	98,511	+0.27(+2.12%)
Jun 23, 2004	12.56	12.75	12.56	12.75	36,293	+0.20(+1.57%)
Jun 22, 2004	12.47	12.60	12.44	12.56	55,996	+0.14(+1.13%)
Jun 21, 2004	12.09	12.49	12.07	12.42	70,513	+0.37(+3.04%)
Jun 18, 2004	11.97	12.10	11.97	12.05	32,145	+0.09(+0.73%)
Jun 17, 2004	11.91	11.96	11.86	11.96	161,974	+0.06(+0.49%)
Jun 16, 2004	11.91	11.93	11.83	11.90	20,117	+0.06(+0.53%)
Jun 15, 2004	11.72	11.85	11.64	11.84	33,182	+0.15(+1.28%)
Jun 14, 2004	11.82	11.83	11.69	11.69	60,351	-0.13(-1.10%)
Jun 10, 2004	11.89	11.89	11.81	11.82	36,501	-0.06(-0.53%)
Jun 09, 2004	11.93	11.93	11.86	11.89	69,061	-0.03(-0.24%)
Jun 08, 2004	11.98	11.98	11.85	11.91	29,449	-0.04(-0.32%)
Jun 07, 2004	11.69	12.00	11.69	11.95	111,992	+0.25(+2.14%)
Jun 04, 2004	11.69	11.76	11.69	11.70	25,716	-0.01(-0.12%)
Jun 03, 2004	11.81	11.81	11.69	11.72	33,597	+0.03(+0.29%)
Jun 02, 2004	11.62	11.76	11.60	11.68	17,835	+0.01(+0.12%)
Jun 01, 2004	11.74	11.74	11.46	11.67	47,700	-0.05(-0.41%)
May 28, 2004	11.51	11.77	11.49	11.72	59,936	+0.21(+1.80%)
May 27, 2004	11.81	11.81	11.50	11.51	101,207	-0.25(-2.13%)
May 26, 2004	11.77	11.81	11.72	11.76	242,649	-0.00(-0.04%)
May 25, 2004	11.78	11.99	11.69	11.77	33,390	-0.02(-0.20%)
May 24, 2004	11.74	11.93	11.74	11.79	19,909	+0.01(+0.08%)
May 21, 2004	11.70	11.81	11.67	11.78	31,938	+0.08(+0.70%)
May 20, 2004	11.67	11.84	11.64	11.70	17,835	+0.08(+0.66%)
May 19, 2004	11.39	11.81	11.39	11.62	100,378	+0.30(+2.68%)
May 18, 2004	11.19	11.40	11.16	11.32	33,597	+0.16(+1.47%)
May 17, 2004	11.16	11.30	11.07	11.15	52,885	+0.04(+0.35%)
May 14, 2004	11.00	11.22	11.00	11.11	38,989	+0.12(+1.10%)
May 13, 2004	11.03	11.19	10.85	10.99	82,957	+0.01(+0.09%)
May 12, 2004	11.32	11.32	10.77	10.98	122,776	-0.45(-3.96%)
May 11, 2004	11.11	11.46	11.11	11.44	41,686	+0.23(+2.02%)
May 10, 2004	11.36	11.38	10.85	11.21	98,096	-0.29(-2.52%)
May 07, 2004	11.82	11.86	11.33	11.50	81,298	-0.31(-2.65%)
May 06, 2004	12.17	12.19	11.70	11.81	88,764	-0.40(-3.31%)
May 05, 2004	12.08	12.32	12.08	12.22	64,706	+0.18(+1.48%)
May 04, 2004	11.67	12.04	11.67	12.04	77,357	+0.40(+3.44%)