Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.601	7.740	7.568	7.733	2,475,122	+0.13(+1.74%)
Jul 30, 2002	7.700	7.700	7.535	7.601	2,001,429	-0.17(-2.13%)
Jul 29, 2002	7.733	7.766	7.535	7.766	2,031,990	+0.19(+2.44%)
Jul 26, 2002	7.502	7.634	7.403	7.581	2,210,363	-0.10(-1.29%)
Jul 25, 2002	7.535	7.727	7.337	7.681	3,009,028	+0.01(+0.09%)
Jul 24, 2002	6.742	7.885	6.610	7.674	5,442,092	+0.28(+3.85%)
Jul 23, 2002	7.403	7.502	7.211	7.390	3,566,687	+0.03(+0.36%)
Jul 22, 2002	7.350	7.595	7.145	7.363	3,631,440	+0.01(+0.18%)
Jul 19, 2002	7.674	7.700	7.271	7.350	2,444,864	-0.51(-6.48%)
Jul 17, 2002	7.733	7.872	7.733	7.859	2,895,560	+0.05(+0.68%)
Jul 12, 2002	7.800	7.833	7.575	7.806	3,338,540	-0.03(-0.34%)
Jul 11, 2002	7.919	7.932	7.700	7.833	2,189,182	-0.08(-1.00%)
Jul 10, 2002	8.064	8.090	7.800	7.912	2,907,361	-0.11(-1.32%)
Jul 09, 2002	8.163	8.163	7.991	8.018	2,767,568	-0.13(-1.62%)
Jul 08, 2002	8.143	8.183	8.031	8.150	2,183,433	+0.07(+0.82%)
Jul 05, 2002	7.885	8.117	7.819	8.084	1,180,524	+0.13(+1.66%)
Jul 04, 2002	8.104	8.143	7.932	7.952	2,744,420	+0.00(+0.00%)
Jul 03, 2002	8.104	8.143	7.932	7.952	2,744,420	-0.28(-3.37%)
Jul 02, 2002	8.342	8.381	8.196	8.229	2,427,919	-0.17(-1.97%)
Jul 01, 2002	8.328	8.454	8.302	8.394	2,722,786	-0.06(-0.70%)
Jun 28, 2002	8.348	8.494	8.348	8.454	3,281,655	-0.01(-0.08%)
Jun 27, 2002	8.375	8.461	8.262	8.461	3,011,298	+0.10(+1.19%)
Jun 26, 2002	8.262	8.361	8.242	8.361	3,898,015	-0.13(-1.56%)
Jun 25, 2002	8.527	8.527	8.441	8.494	5,646,335	-0.22(-2.50%)
Jun 21, 2002	8.593	8.784	8.593	8.712	3,966,701	-0.19(-2.08%)
Jun 20, 2002	8.890	8.956	8.864	8.897	2,937,921	+0.03(+0.30%)
Jun 19, 2002	9.022	9.055	8.870	8.870	2,031,385	-0.21(-2.33%)
Jun 18, 2002	9.115	9.155	9.003	9.082	1,877,068	-0.10(-1.08%)
Jun 17, 2002	9.088	9.221	9.075	9.181	1,903,393	+0.07(+0.80%)
Jun 14, 2002	9.069	9.174	8.831	9.108	3,346,256	-0.20(-2.20%)
Jun 12, 2002	9.386	9.465	9.267	9.313	1,662,537	-0.11(-1.19%)
Jun 11, 2002	9.492	9.545	9.359	9.426	1,940,005	-0.05(-0.49%)
Jun 10, 2002	9.492	9.511	9.426	9.472	1,303,524	-0.01(-0.07%)
Jun 07, 2002	9.386	9.551	9.359	9.478	1,130,901	+0.09(+0.99%)
Jun 06, 2002	9.677	9.677	9.326	9.386	1,648,921	-0.24(-2.47%)
Jun 05, 2002	9.485	9.637	9.419	9.624	2,311,576	+0.01(+0.07%)
May 31, 2002	9.617	9.670	9.538	9.617	2,604,476	+0.28(+3.05%)
May 28, 2002	9.280	9.386	9.254	9.333	1,105,786	-0.01(-0.14%)
May 27, 2002	9.445	9.478	9.346	9.346	1,148,148	+0.00(+0.00%)
May 24, 2002	9.445	9.478	9.346	9.346	1,148,148	-0.03(-0.35%)
May 23, 2002	9.419	9.452	9.293	9.379	1,406,855	-0.06(-0.63%)
May 22, 2002	9.320	9.445	9.293	9.439	1,603,383	+0.09(+0.92%)
May 21, 2002	9.419	9.439	9.300	9.353	1,459,505	+0.00(+0.00%)
May 20, 2002	9.419	9.426	9.293	9.353	898,366	-0.08(-0.84%)
May 17, 2002	9.392	9.459	9.326	9.432	1,220,616	+0.03(+0.35%)
May 16, 2002	9.353	9.439	9.293	9.399	1,699,604	+0.09(+0.92%)
May 15, 2002	9.234	9.346	9.221	9.313	1,166,908	-0.03(-0.35%)
May 14, 2002	9.353	9.379	9.214	9.346	2,373,757	+0.00(+0.00%)
May 13, 2002	9.267	9.386	9.267	9.346	1,185,970	+0.05(+0.57%)
May 10, 2002	9.267	9.320	9.155	9.293	1,836,976	+0.03(+0.29%)
May 09, 2002	9.088	9.287	9.088	9.267	2,180,861	+0.15(+1.59%)
May 08, 2002	8.890	9.188	8.824	9.121	2,683,147	+0.17(+1.85%)
May 07, 2002	9.108	9.115	8.864	8.956	8,954,769	-0.24(-2.59%)
May 06, 2002	9.247	9.280	9.069	9.194	2,228,820	-0.05(-0.50%)
May 03, 2002	9.240	9.247	8.996	9.240	1,860,729	+0.05(+0.58%)
May 02, 2002	8.923	9.201	8.877	9.188	2,164,673	+0.24(+2.66%)