Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.03	10.07	9.994	10.06	2,069,813	+0.01(+0.13%)
Dec 30, 2003	10.01	10.07	10.01	10.05	2,087,514	+0.00(+0.00%)
Dec 29, 2003	10.07	10.07	10.00	10.05	2,269,820	+0.02(+0.20%)
Dec 26, 2003	10.07	10.07	10.01	10.03	868,713	-0.02(-0.20%)
Dec 24, 2003	9.981	10.07	9.974	10.05	3,816,923	+0.01(+0.13%)
Dec 23, 2003	10.01	10.05	9.994	10.03	2,281,923	+0.04(+0.40%)
Dec 22, 2003	9.987	10.03	9.948	9.994	2,419,749	+0.00(+0.00%)
Dec 19, 2003	10.05	10.07	9.928	9.994	3,427,953	-0.05(-0.53%)
Dec 18, 2003	9.948	10.05	9.934	10.05	3,810,266	+0.07(+0.66%)
Dec 17, 2003	9.915	10.00	9.888	9.981	3,816,620	+0.09(+0.87%)
Dec 16, 2003	9.895	9.941	9.835	9.895	2,922,036	+0.07(+0.67%)
Dec 15, 2003	9.948	9.954	9.806	9.829	3,757,011	-0.05(-0.47%)
Dec 12, 2003	9.862	9.915	9.796	9.875	2,236,536	+0.01(+0.07%)
Dec 11, 2003	9.882	9.921	9.822	9.868	2,322,923	-0.01(-0.13%)
Dec 10, 2003	9.895	10.05	9.822	9.882	4,038,110	+0.05(+0.54%)
Dec 09, 2003	9.849	9.868	9.749	9.829	2,751,985	+0.03(+0.27%)
Dec 08, 2003	9.650	9.816	9.611	9.802	2,258,019	+0.15(+1.58%)
Dec 05, 2003	9.663	9.710	9.584	9.650	1,657,696	-0.03(-0.34%)
Dec 04, 2003	9.584	9.650	9.584	9.683	2,630,952	+0.15(+1.52%)
Dec 03, 2003	9.452	9.558	9.406	9.538	4,375,187	+0.09(+0.91%)
Dec 02, 2003	9.346	9.478	9.346	9.452	3,279,537	+0.11(+1.20%)
Dec 01, 2003	9.452	9.459	9.287	9.340	4,611,050	-0.11(-1.12%)
Nov 28, 2003	9.373	9.452	9.353	9.445	1,781,604	+0.09(+0.92%)
Nov 26, 2003	9.366	9.386	9.333	9.359	1,965,271	+0.01(+0.14%)
Nov 25, 2003	9.498	9.498	9.333	9.346	4,699,101	-0.13(-1.39%)
Nov 24, 2003	9.406	9.492	9.353	9.478	4,209,069	+0.14(+1.49%)
Nov 21, 2003	9.465	9.478	9.293	9.340	2,356,056	-0.13(-1.33%)
Nov 20, 2003	9.419	9.518	9.366	9.465	4,059,896	+0.05(+0.56%)
Nov 19, 2003	9.419	9.445	9.359	9.412	1,855,434	+0.01(+0.14%)
Nov 18, 2003	9.426	9.452	9.392	9.399	3,080,438	-0.02(-0.21%)
Nov 17, 2003	9.406	9.452	9.353	9.419	2,664,538	+0.01(+0.07%)
Nov 14, 2003	9.432	9.472	9.379	9.412	2,390,853	-0.04(-0.42%)
Nov 13, 2003	9.492	9.498	9.406	9.452	4,170,187	-0.09(-0.97%)
Nov 12, 2003	9.426	9.584	9.426	9.545	2,119,134	+0.12(+1.26%)
Nov 11, 2003	9.373	9.452	9.353	9.426	1,507,313	+0.05(+0.56%)
Nov 10, 2003	9.419	9.472	9.366	9.373	1,857,098	-0.07(-0.70%)
Nov 07, 2003	9.485	9.584	9.386	9.439	2,271,635	-0.05(-0.49%)
Nov 06, 2003	9.445	9.485	9.346	9.485	1,847,264	+0.00(+0.00%)
Nov 05, 2003	9.564	9.571	9.406	9.485	1,770,559	-0.05(-0.49%)
Nov 04, 2003	9.525	9.644	9.525	9.531	3,652,318	-0.11(-1.10%)
Nov 03, 2003	9.485	9.644	9.412	9.637	2,106,577	+0.15(+1.60%)
Oct 31, 2003	8.910	9.875	9.188	9.485	6,516,561	+0.58(+6.45%)
Oct 30, 2003	8.890	8.956	8.857	8.910	1,125,908	-0.01(-0.15%)
Oct 29, 2003	8.983	9.022	8.784	8.923	1,756,035	-0.13(-1.39%)
Oct 28, 2003	8.890	9.049	8.844	9.049	1,556,634	+0.24(+2.78%)
Oct 27, 2003	8.910	8.976	8.791	8.804	1,772,375	-0.15(-1.62%)
Oct 24, 2003	9.029	9.062	8.804	8.950	2,142,735	-0.18(-1.96%)
Oct 23, 2003	9.003	9.128	8.890	9.128	1,195,804	+0.07(+0.80%)
Oct 22, 2003	9.095	9.148	8.996	9.055	2,141,223	-0.04(-0.44%)
Oct 21, 2003	9.121	9.227	9.055	9.095	1,889,323	-0.03(-0.29%)
Oct 20, 2003	9.055	9.121	8.976	9.121	1,275,535	+0.07(+0.80%)
Oct 17, 2003	9.088	9.148	9.003	9.049	1,640,600	-0.04(-0.44%)
Oct 16, 2003	8.890	9.082	8.890	9.088	1,160,251	+0.17(+1.93%)
Oct 15, 2003	9.009	9.022	8.857	8.917	2,587,683	-0.11(-1.17%)
Oct 14, 2003	9.022	9.029	8.837	9.022	1,876,463	+0.01(+0.15%)
Oct 13, 2003	8.857	9.016	8.857	9.009	951,167	+0.17(+1.87%)
Oct 10, 2003	8.884	8.897	8.778	8.844	1,054,650	-0.04(-0.45%)
Oct 09, 2003	8.956	9.009	8.824	8.884	1,264,944	-0.02(-0.22%)
Oct 08, 2003	8.983	8.983	8.864	8.903	1,023,635	-0.08(-0.88%)
Oct 07, 2003	8.890	8.989	8.824	8.983	1,219,406	+0.09(+0.97%)
Oct 06, 2003	8.837	8.930	8.837	8.897	934,827	+0.01(+0.15%)
Oct 03, 2003	9.055	9.055	8.850	8.884	1,492,789	-0.03(-0.30%)
Oct 02, 2003	8.824	8.923	8.798	8.910	1,223,945	+0.11(+1.28%)