Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.01	10.09	9.957	9.981	25,924	+0.00(+0.00%)
Apr 29, 2003	9.909	10.10	9.909	9.981	25,094	+0.09(+0.88%)
Apr 28, 2003	9.846	9.899	9.841	9.894	15,554	+0.03(+0.34%)
Apr 25, 2003	9.851	9.909	9.822	9.861	25,716	+0.01(+0.10%)
Apr 24, 2003	9.788	9.870	9.788	9.851	31,938	+0.11(+1.09%)
Apr 23, 2003	9.692	9.793	9.692	9.745	32,975	+0.11(+1.15%)
Apr 22, 2003	9.605	9.692	9.605	9.634	33,597	+0.04(+0.40%)
Apr 21, 2003	9.619	9.639	9.571	9.595	37,538	-0.05(-0.50%)
Apr 17, 2003	9.648	9.745	9.595	9.644	48,529	-0.00(-0.05%)
Apr 16, 2003	9.581	9.701	9.504	9.648	30,694	+0.08(+0.81%)
Apr 15, 2003	9.523	9.571	9.504	9.571	33,597	-0.01(-0.15%)
Apr 14, 2003	9.619	9.711	9.586	9.586	11,199	-0.06(-0.60%)
Apr 11, 2003	9.692	9.701	9.595	9.644	13,895	-0.05(-0.50%)
Apr 10, 2003	9.619	9.692	9.619	9.692	18,250	+0.09(+0.90%)
Apr 09, 2003	9.571	9.619	9.542	9.605	13,895	+0.06(+0.61%)
Apr 08, 2003	9.513	9.552	9.475	9.547	19,287	+0.03(+0.30%)
Apr 07, 2003	9.369	9.523	9.330	9.518	37,330	+0.18(+1.91%)
Apr 04, 2003	9.393	9.393	9.330	9.340	7,258	-0.05(-0.56%)
Apr 03, 2003	9.378	9.398	9.354	9.393	13,273	+0.04(+0.41%)
Apr 02, 2003	9.393	9.393	9.277	9.354	69,476	+0.02(+0.26%)