Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.480	9.576	9.451	9.552	15,554	+0.05(+0.56%)
Aug 29, 2002	9.547	9.547	9.475	9.499	13,273	-0.09(-0.96%)
Aug 28, 2002	9.547	9.590	9.451	9.590	21,154	+0.11(+1.17%)
Aug 27, 2002	9.499	9.547	9.475	9.480	11,821	-0.07(-0.71%)
Aug 26, 2002	9.619	9.619	9.547	9.547	808,833	-0.04(-0.45%)
Aug 23, 2002	9.571	9.615	9.571	9.590	22,398	-0.03(-0.30%)
Aug 22, 2002	9.576	9.619	9.533	9.619	17,835	+0.05(+0.50%)
Aug 21, 2002	9.547	9.634	9.523	9.571	808,833	+0.02(+0.25%)
Aug 20, 2002	9.402	9.547	9.402	9.547	50,603	+0.13(+1.33%)
Aug 16, 2002	9.407	9.470	9.407	9.422	29,242	-0.00(-0.05%)
Aug 15, 2002	9.402	9.451	9.330	9.427	10,369	+0.02(+0.26%)
Aug 14, 2002	9.282	9.402	9.282	9.402	8,295	+0.12(+1.30%)
Aug 13, 2002	9.050	9.282	9.050	9.282	34,842	+0.19(+2.12%)
Aug 12, 2002	9.065	9.185	8.944	9.089	53,300	-0.02(-0.26%)
Aug 07, 2002	9.017	9.113	9.017	9.113	7,258	+0.14(+1.61%)
Aug 06, 2002	9.094	9.161	8.968	8.968	13,273	-0.12(-1.33%)
Aug 05, 2002	9.060	9.137	9.017	9.089	21,568	+0.03(+0.32%)
Aug 02, 2002	9.065	9.065	8.944	9.060	10,162	-0.00(-0.05%)
Aug 01, 2002	8.983	9.065	8.940	9.065	14,310	+0.07(+0.80%)
Jul 31, 2002	8.896	9.070	8.848	8.993	24,679	+0.13(+1.41%)
Jul 30, 2002	8.896	8.964	8.829	8.867	13,273	-0.04(-0.49%)
Jul 29, 2002	8.607	8.920	8.607	8.911	52,470	+0.26(+2.95%)
Jul 26, 2002	8.390	8.655	8.390	8.655	127,546	+0.24(+2.87%)
Jul 25, 2002	8.076	8.414	8.076	8.414	52,885	+0.31(+3.87%)
Jul 24, 2002	7.715	8.101	7.594	8.101	58,899	+0.19(+2.44%)
Jul 23, 2002	8.805	8.805	7.884	7.908	120,495	-0.94(-10.58%)
Jul 22, 2002	8.843	8.944	8.703	8.843	34,842	-0.00(-0.05%)
Jul 19, 2002	8.968	8.968	8.679	8.848	41,893	+0.05(+0.55%)
Jul 17, 2002	8.824	8.896	8.795	8.800	35,256	-0.41(-4.40%)
Jul 12, 2002	9.185	9.340	9.166	9.205	19,080	+0.09(+1.01%)
Jul 11, 2002	9.306	9.373	9.089	9.113	41,063	-0.21(-2.27%)
Jul 10, 2002	9.398	9.402	9.325	9.325	25,301	-0.03(-0.31%)
Jul 09, 2002	9.499	9.595	9.330	9.354	31,108	-0.14(-1.52%)
Jul 08, 2002	9.427	9.547	9.427	9.499	24,472	+0.10(+1.08%)
Jul 05, 2002	9.378	9.518	9.378	9.398	16,798	+0.08(+0.83%)
Jul 04, 2002	9.306	9.427	9.041	9.320	29,449	+0.00(+0.00%)
Jul 03, 2002	9.306	9.427	9.041	9.320	29,449	-0.02(-0.26%)
Jul 02, 2002	9.166	9.393	9.094	9.345	35,879	+0.13(+1.41%)
Jul 01, 2002	9.258	9.330	9.185	9.214	30,901	-0.04(-0.47%)
Jun 28, 2002	9.330	9.330	9.234	9.258	248,871	+0.05(+0.52%)
Jun 27, 2002	9.161	9.210	9.118	9.210	12,650	+0.10(+1.06%)
Jun 26, 2002	9.272	9.287	9.055	9.113	33,182	-0.50(-5.22%)
Jun 25, 2002	9.571	9.619	9.547	9.615	20,324	-0.02(-0.25%)
Jun 21, 2002	9.547	9.639	9.533	9.639	26,131	+0.02(+0.20%)
Jun 20, 2002	9.619	9.644	9.600	9.619	14,517	+0.02(+0.20%)
Jun 19, 2002	9.552	9.624	9.552	9.600	27,375	+0.11(+1.12%)
Jun 18, 2002	9.354	9.499	9.320	9.494	42,722	+0.18(+1.97%)
Jun 17, 2002	9.258	9.349	9.258	9.311	17,835	+0.05(+0.57%)
Jun 14, 2002	9.229	9.263	9.210	9.258	33,182	+0.03(+0.31%)
Jun 12, 2002	9.258	9.258	9.181	9.229	25,301	+0.00(+0.05%)
Jun 11, 2002	9.200	9.234	9.200	9.224	24,887	+0.04(+0.42%)
Jun 10, 2002	9.185	9.258	9.161	9.185	35,049	-0.02(-0.26%)
Jun 07, 2002	9.181	9.234	9.161	9.210	32,353	-0.02(-0.21%)
Jun 06, 2002	9.185	9.258	9.185	9.229	14,310	+0.06(+0.63%)