Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.00	12.00	11.72	11.72	40,863	-0.33(-2.76%)
Jun 27, 2003	11.98	12.14	11.98	12.05	65,340	+0.11(+0.93%)
Jun 26, 2003	12.09	12.09	11.93	11.94	45,012	-0.38(-3.09%)
Jun 25, 2003	12.29	12.36	12.29	12.32	57,250	+0.03(+0.24%)
Jun 24, 2003	12.25	12.36	12.24	12.29	15,557	+0.00(+0.00%)
Jun 23, 2003	12.32	12.38	12.29	12.29	25,098	-0.03(-0.24%)
Jun 20, 2003	12.29	12.38	12.22	12.32	40,863	+0.03(+0.24%)
Jun 19, 2003	12.25	12.38	12.19	12.29	43,145	+0.17(+1.39%)
Jun 18, 2003	12.05	12.12	11.98	12.12	20,120	+0.14(+1.21%)
Jun 17, 2003	12.05	12.12	11.93	11.98	36,507	-0.03(-0.24%)
Jun 16, 2003	11.96	12.15	11.96	12.01	59,117	+0.10(+0.85%)
Jun 13, 2003	12.25	12.25	11.81	11.91	58,909	-0.34(-2.76%)
Jun 12, 2003	12.44	12.47	12.23	12.25	62,021	-0.11(-0.86%)
Jun 11, 2003	12.05	12.38	12.05	12.35	60,154	+0.32(+2.64%)
Jun 10, 2003	11.91	12.05	11.91	12.03	70,940	+0.25(+2.09%)
Jun 09, 2003	11.88	11.91	11.79	11.79	45,427	+0.02(+0.20%)
Jun 06, 2003	11.69	11.76	11.68	11.76	14,934	+0.07(+0.62%)
Jun 05, 2003	11.49	11.71	11.49	11.69	37,544	+0.25(+2.15%)
Jun 04, 2003	11.33	11.57	11.31	11.44	42,108	+0.14(+1.24%)
Jun 03, 2003	11.28	11.31	11.22	11.31	20,328	+0.07(+0.64%)
Jun 02, 2003	11.10	11.23	11.10	11.23	23,439	+0.12(+1.08%)
May 30, 2003	11.01	11.11	11.01	11.11	16,594	+0.10(+0.88%)
May 29, 2003	11.09	11.14	11.00	11.02	34,848	-0.07(-0.65%)
May 28, 2003	11.09	11.16	11.09	11.09	15,557	+0.00(+0.00%)
May 27, 2003	11.04	11.11	11.02	11.09	43,145	+0.06(+0.52%)
May 23, 2003	10.94	11.05	10.94	11.03	34,225	+0.06(+0.57%)
May 22, 2003	11.11	11.11	10.97	10.97	49,990	-0.14(-1.30%)
May 21, 2003	11.14	11.16	11.06	11.11	23,646	-0.01(-0.09%)
May 20, 2003	11.14	11.17	11.06	11.12	25,513	-0.02(-0.17%)
May 19, 2003	11.33	11.33	11.14	11.14	32,358	-0.14(-1.28%)
May 16, 2003	11.14	11.33	11.07	11.29	39,204	+0.48(+4.46%)
May 15, 2003	10.70	10.80	10.70	10.80	27,588	+0.07(+0.67%)
May 14, 2003	10.61	10.73	10.58	10.73	37,544	+0.13(+1.23%)
May 13, 2003	10.65	10.65	10.56	10.60	24,891	+0.05(+0.46%)
May 12, 2003	10.41	10.57	10.37	10.55	54,139	+0.08(+0.74%)
May 09, 2003	10.46	10.48	10.34	10.48	33,810	+0.01(+0.14%)
May 08, 2003	10.47	10.47	10.43	10.46	35,677	+0.02(+0.18%)
May 07, 2003	10.41	10.48	10.34	10.44	29,662	+0.03(+0.28%)
May 06, 2003	10.36	10.47	10.34	10.41	60,154	+0.00(+0.05%)
May 05, 2003	10.12	10.41	10.12	10.41	33,396	+0.29(+2.86%)
May 02, 2003	10.00	10.12	10.00	10.12	18,253	+0.14(+1.40%)
Apr 30, 2003	10.00	10.09	9.955	9.979	25,928	+0.00(+0.00%)
Apr 29, 2003	9.907	10.10	9.907	9.979	25,098	+0.09(+0.88%)
Apr 28, 2003	9.844	9.897	9.839	9.893	15,557	+0.03(+0.34%)
Apr 25, 2003	9.849	9.907	9.820	9.859	25,721	+0.01(+0.10%)
Apr 24, 2003	9.786	9.868	9.786	9.849	31,944	+0.11(+1.09%)
Apr 23, 2003	9.690	9.791	9.690	9.743	32,981	+0.11(+1.15%)
Apr 22, 2003	9.603	9.690	9.603	9.632	33,603	+0.04(+0.40%)
Apr 21, 2003	9.618	9.637	9.570	9.594	37,544	-0.05(-0.50%)
Apr 17, 2003	9.647	9.743	9.594	9.642	48,538	-0.00(-0.05%)
Apr 16, 2003	9.579	9.700	9.502	9.647	30,699	+0.08(+0.81%)
Apr 15, 2003	9.521	9.570	9.502	9.570	33,603	-0.01(-0.15%)
Apr 14, 2003	9.618	9.709	9.584	9.584	11,201	-0.06(-0.60%)
Apr 11, 2003	9.690	9.700	9.594	9.642	13,897	-0.05(-0.50%)
Apr 10, 2003	9.618	9.690	9.618	9.690	18,253	+0.09(+0.90%)
Apr 09, 2003	9.570	9.618	9.541	9.603	13,897	+0.06(+0.61%)
Apr 08, 2003	9.512	9.550	9.473	9.545	19,290	+0.03(+0.30%)
Apr 07, 2003	9.367	9.521	9.328	9.516	37,337	+0.18(+1.91%)
Apr 04, 2003	9.391	9.391	9.328	9.338	7,260	-0.05(-0.56%)
Apr 03, 2003	9.377	9.396	9.353	9.391	13,275	+0.04(+0.41%)
Apr 02, 2003	9.391	9.391	9.275	9.353	69,488	+0.02(+0.26%)