Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.69	11.81	11.33	11.81	92,928	+0.09(+0.74%)
Apr 29, 2004	11.81	11.96	11.71	11.72	37,544	-0.02(-0.21%)
Apr 28, 2004	11.84	11.84	11.67	11.75	60,569	-0.06(-0.49%)
Apr 27, 2004	11.67	11.91	11.60	11.81	180,670	+0.04(+0.37%)
Apr 26, 2004	11.94	11.98	11.70	11.76	189,590	-0.20(-1.65%)
Apr 23, 2004	12.39	12.39	11.96	11.96	71,148	-0.41(-3.35%)
Apr 22, 2004	12.40	12.53	12.18	12.38	127,983	-0.03(-0.23%)
Apr 21, 2004	12.31	12.41	12.22	12.40	68,659	+0.09(+0.74%)
Apr 20, 2004	12.56	12.65	12.29	12.31	62,021	-0.15(-1.24%)
Apr 19, 2004	12.50	12.53	12.41	12.47	96,662	+0.01(+0.12%)
Apr 16, 2004	12.29	12.56	12.20	12.45	103,507	+0.18(+1.49%)
Apr 15, 2004	12.16	12.37	12.15	12.27	245,388	+0.12(+0.99%)
Apr 14, 2004	12.22	12.33	12.08	12.15	159,305	-0.12(-0.98%)
Apr 13, 2004	12.21	12.32	11.82	12.27	377,936	-0.18(-1.47%)
Apr 12, 2004	13.43	13.44	11.93	12.45	392,248	-0.95(-7.09%)
Apr 08, 2004	13.95	13.95	13.40	13.40	50,197	-0.52(-3.74%)
Apr 07, 2004	13.74	14.02	13.64	13.92	185,441	+0.14(+1.01%)
Apr 06, 2004	14.59	14.66	13.27	13.78	289,986	-0.93(-6.32%)
Apr 05, 2004	15.43	15.48	14.57	14.71	124,250	-0.82(-5.28%)
Apr 02, 2004	15.72	15.72	15.51	15.53	46,879	-0.16(-1.01%)
Apr 01, 2004	15.48	15.75	15.47	15.69	71,355	+0.16(+1.06%)
Mar 31, 2004	15.14	15.53	15.11	15.53	132,132	+0.41(+2.74%)
Mar 30, 2004	15.33	15.33	14.95	15.11	84,423	-0.19(-1.23%)
Mar 29, 2004	15.40	15.44	15.22	15.30	36,507	-0.27(-1.73%)
Mar 26, 2004	15.75	15.75	15.50	15.57	63,680	-0.14(-0.92%)
Mar 25, 2004	15.79	15.81	15.72	15.72	72,807	-0.04(-0.28%)
Mar 24, 2004	15.84	15.86	15.57	15.76	27,795	-0.03(-0.18%)
Mar 23, 2004	15.98	16.03	15.79	15.79	32,358	-0.17(-1.06%)
Mar 22, 2004	15.90	16.11	15.90	15.96	69,488	+0.18(+1.13%)
Mar 19, 2004	15.60	15.78	15.60	15.78	57,043	+0.16(+1.02%)
Mar 18, 2004	15.45	15.62	15.43	15.62	26,136	+0.17(+1.09%)
Mar 17, 2004	15.21	15.45	15.21	15.45	46,049	+0.27(+1.81%)
Mar 16, 2004	15.28	15.31	15.09	15.18	23,232	-0.11(-0.69%)
Mar 15, 2004	15.26	15.35	15.24	15.28	29,040	+0.10(+0.63%)
Mar 12, 2004	15.33	15.33	14.94	15.19	32,358	-0.12(-0.76%)
Mar 11, 2004	15.19	15.31	15.16	15.30	19,913	+0.08(+0.51%)
Mar 10, 2004	15.42	15.43	15.19	15.22	40,656	-0.20(-1.31%)
Mar 09, 2004	15.44	15.48	15.38	15.43	47,086	+0.11(+0.72%)
Mar 08, 2004	15.28	15.33	15.23	15.32	39,411	+0.04(+0.25%)
Mar 05, 2004	15.27	15.35	15.27	15.28	18,253	+0.01(+0.06%)
Mar 04, 2004	15.21	15.35	15.21	15.27	17,216	+0.05(+0.35%)
Mar 03, 2004	14.90	15.23	14.90	15.21	56,005	+0.08(+0.51%)
Mar 02, 2004	14.70	15.24	14.68	15.14	46,049	+0.44(+2.98%)
Mar 01, 2004	14.48	14.70	14.48	14.70	39,826	+0.27(+1.84%)
Feb 27, 2004	14.39	14.49	14.37	14.43	29,662	+0.09(+0.64%)
Feb 26, 2004	14.32	14.34	13.98	14.34	85,046	+0.07(+0.51%)
Feb 25, 2004	14.57	14.61	14.25	14.27	46,256	-0.42(-2.89%)
Feb 24, 2004	14.67	14.70	14.41	14.69	54,139	-0.02(-0.13%)
Feb 23, 2004	14.66	14.78	14.66	14.71	33,810	+0.00(+0.00%)
Feb 20, 2004	14.73	14.74	14.68	14.71	5,185	+0.00(+0.00%)
Feb 19, 2004	14.69	14.78	14.69	14.71	28,002	+0.02(+0.13%)
Feb 18, 2004	14.68	14.69	14.61	14.69	17,838	+0.01(+0.10%)
Feb 17, 2004	14.75	14.87	14.64	14.68	26,758	-0.05(-0.33%)
Feb 13, 2004	14.72	14.82	14.72	14.73	17,216	+0.03(+0.23%)
Feb 12, 2004	14.82	14.82	14.66	14.69	18,876	-0.13(-0.88%)
Feb 11, 2004	14.61	14.82	14.61	14.82	27,588	+0.23(+1.59%)
Feb 10, 2004	14.51	14.64	14.47	14.59	23,024	+0.11(+0.77%)
Feb 09, 2004	14.44	14.49	14.43	14.48	24,891	+0.07(+0.50%)
Feb 06, 2004	14.44	14.56	14.38	14.41	49,783	-0.10(-0.70%)
Feb 05, 2004	14.51	14.52	14.44	14.51	37,544	-0.01(-0.10%)
Feb 04, 2004	14.58	14.58	14.50	14.53	42,108	-0.11(-0.73%)
Feb 03, 2004	14.25	14.68	14.25	14.63	82,556	+0.36(+2.53%)