Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.08	16.36	16.01	16.30	4,928,912	+0.30(+1.90%)
Sep 29, 2005	15.85	16.06	15.78	16.00	4,393,493	+0.20(+1.26%)
Sep 28, 2005	15.61	15.86	15.63	15.80	5,058,418	+0.19(+1.23%)
Sep 27, 2005	15.49	15.74	15.47	15.61	7,204,028	+0.59(+3.96%)
Sep 26, 2005	15.06	15.24	14.92	15.01	3,961,254	-0.05(-0.31%)
Sep 23, 2005	15.13	15.26	14.80	15.06	5,078,237	+0.21(+1.42%)
Sep 22, 2005	14.59	14.85	14.55	14.85	3,693,318	+0.19(+1.26%)
Sep 21, 2005	14.52	14.77	14.28	14.66	4,687,452	-0.14(-0.94%)
Sep 20, 2005	15.04	15.09	14.76	14.80	3,389,525	-0.18(-1.19%)
Sep 19, 2005	15.29	15.28	14.88	14.98	5,532,413	-0.32(-2.07%)
Sep 16, 2005	15.45	15.61	15.27	15.29	8,020,395	-0.01(-0.09%)
Sep 15, 2005	15.18	15.41	15.15	15.31	2,436,845	+0.20(+1.31%)
Sep 14, 2005	15.25	15.36	15.02	15.11	3,951,118	-0.05(-0.31%)
Sep 13, 2005	15.25	15.37	15.16	15.16	3,554,735	-0.32(-2.05%)
Sep 12, 2005	15.04	15.53	15.04	15.47	4,937,536	+0.14(+0.91%)
Sep 09, 2005	15.39	15.51	15.32	15.33	3,202,076	+0.01(+0.09%)
Sep 08, 2005	15.35	15.47	15.24	15.32	3,494,370	-0.01(-0.09%)
Sep 07, 2005	15.70	15.76	15.22	15.33	6,675,719	-0.37(-2.36%)
Sep 06, 2005	15.82	15.98	15.67	15.70	4,590,928	+0.03(+0.21%)
Sep 02, 2005	15.75	16.00	15.65	15.67	5,595,955	+0.15(+0.98%)
Sep 01, 2005	14.93	15.67	14.91	15.52	8,591,065	+0.64(+4.31%)
Aug 31, 2005	14.77	14.90	14.64	14.88	6,108,983	+0.11(+0.76%)
Aug 30, 2005	14.75	14.86	14.68	14.77	3,474,097	-0.07(-0.45%)
Aug 29, 2005	14.87	14.92	14.73	14.83	3,373,640	-0.02(-0.13%)
Aug 26, 2005	14.84	15.02	14.82	14.85	4,594,710	+0.02(+0.13%)
Aug 25, 2005	14.67	14.96	14.64	14.83	5,690,814	+0.24(+1.63%)
Aug 24, 2005	14.81	14.83	14.52	14.59	5,391,258	-0.16(-1.08%)
Aug 23, 2005	14.81	15.06	14.75	14.75	9,958,737	+0.28(+1.92%)
Aug 22, 2005	14.53	14.80	14.26	14.48	5,794,146	+0.59(+4.29%)
Aug 19, 2005	13.83	13.91	13.68	13.88	3,220,987	+0.05(+0.33%)
Aug 18, 2005	13.65	13.87	13.62	13.83	2,310,517	+0.10(+0.72%)
Aug 17, 2005	13.63	13.80	13.60	13.74	2,084,488	+0.08(+0.58%)
Aug 16, 2005	13.89	13.95	13.65	13.66	1,584,774	-0.23(-1.67%)
Aug 15, 2005	13.88	13.96	13.81	13.89	2,159,377	-0.01(-0.10%)
Aug 12, 2005	13.89	13.99	13.85	13.90	1,787,504	-0.05(-0.38%)
Aug 11, 2005	13.95	14.04	13.85	13.95	2,897,224	+0.03(+0.24%)
Aug 10, 2005	13.70	14.06	13.64	13.92	5,310,469	+0.33(+2.43%)
Aug 09, 2005	13.67	13.73	13.05	13.59	5,473,712	-0.08(-0.58%)
Aug 08, 2005	13.74	13.81	13.62	13.67	2,971,205	-0.07(-0.48%)
Aug 05, 2005	14.01	14.08	13.74	13.74	4,831,784	-0.34(-2.44%)
Aug 04, 2005	14.34	14.44	14.05	14.08	4,221,021	-0.30(-2.11%)
Aug 03, 2005	14.43	14.54	14.34	14.38	4,279,420	-0.11(-0.77%)
Aug 02, 2005	14.34	14.51	14.34	14.50	5,638,468	+0.18(+1.25%)
Aug 01, 2005	15.07	15.08	14.24	14.32	6,878,601	-0.85(-5.58%)
Jul 29, 2005	15.19	15.80	15.04	15.16	7,427,636	+0.39(+2.64%)
Jul 28, 2005	14.62	14.85	14.16	14.77	4,754,776	+0.23(+1.59%)
Jul 27, 2005	14.55	14.55	14.28	14.54	4,914,691	+0.09(+0.64%)
Jul 26, 2005	14.64	14.64	14.39	14.45	2,884,516	-0.09(-0.64%)
Jul 25, 2005	14.59	14.61	14.46	14.54	3,737,344	+0.01(+0.05%)
Jul 22, 2005	14.38	14.60	14.34	14.53	3,957,623	+0.29(+2.04%)
Jul 21, 2005	14.48	14.48	14.22	14.24	2,108,241	-0.23(-1.60%)
Jul 20, 2005	14.37	14.48	14.30	14.48	3,954,446	+0.11(+0.74%)
Jul 19, 2005	14.26	14.44	14.21	14.37	3,068,032	+0.19(+1.35%)
Jul 18, 2005	14.37	14.38	14.17	14.18	3,406,924	-0.19(-1.33%)
Jul 15, 2005	14.18	14.39	14.14	14.37	3,515,853	+0.26(+1.87%)
Jul 14, 2005	13.88	14.18	13.88	14.11	3,025,670	+0.16(+1.14%)
Jul 13, 2005	13.81	13.96	13.75	13.95	2,743,059	+0.13(+0.96%)
Jul 12, 2005	13.76	13.84	13.70	13.81	3,724,484	-0.01(-0.10%)
Jul 11, 2005	13.72	13.86	13.72	13.83	3,075,899	+0.02(+0.14%)
Jul 08, 2005	13.75	13.87	13.72	13.81	2,227,912	+0.01(+0.10%)
Jul 07, 2005	13.58	13.81	13.51	13.79	7,132,770	-0.06(-0.43%)
Jul 06, 2005	14.05	14.10	13.85	13.85	3,925,852	-0.18(-1.27%)
Jul 05, 2005	14.10	14.11	13.81	14.03	3,888,030	-0.17(-1.16%)