Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.071	8.216	8.024	8.044	2,012,322	-0.03(-0.41%)
Dec 30, 2002	8.064	8.183	8.031	8.077	2,637,457	+0.01(+0.16%)
Dec 27, 2002	8.104	8.123	8.024	8.064	1,605,501	-0.05(-0.57%)
Dec 26, 2002	8.031	8.190	8.031	8.110	1,046,783	+0.01(+0.16%)
Dec 24, 2002	8.077	8.130	8.024	8.097	773,097	+0.01(+0.08%)
Dec 23, 2002	8.203	8.203	8.031	8.090	2,258,473	-0.11(-1.37%)
Dec 20, 2002	8.071	8.203	8.024	8.203	3,873,657	+0.13(+1.64%)
Dec 19, 2002	8.011	8.163	8.011	8.071	1,550,279	-0.01(-0.08%)
Dec 18, 2002	8.196	8.256	8.018	8.077	2,085,850	-0.14(-1.69%)
Dec 17, 2002	8.308	8.408	8.196	8.216	1,941,821	-0.20(-2.36%)
Dec 16, 2002	8.236	8.454	8.170	8.414	2,575,125	+0.13(+1.52%)
Dec 13, 2002	8.242	8.328	8.090	8.289	2,551,524	+0.09(+1.13%)
Dec 12, 2002	8.295	8.348	8.156	8.196	1,789,168	-0.07(-0.88%)
Dec 11, 2002	8.097	8.566	8.071	8.269	3,817,377	-0.40(-4.65%)
Dec 10, 2002	8.606	8.672	8.527	8.672	1,305,944	+0.09(+1.00%)
Dec 09, 2002	8.626	8.692	8.494	8.586	1,787,050	-0.07(-0.84%)
Dec 06, 2002	8.527	8.712	8.520	8.659	1,391,121	+0.07(+0.77%)
Dec 05, 2002	8.738	8.758	8.560	8.593	1,674,338	-0.13(-1.52%)
Dec 04, 2002	8.626	8.771	8.613	8.725	2,209,152	+0.10(+1.15%)
Dec 03, 2002	8.685	8.725	8.593	8.626	2,517,181	-0.06(-0.68%)
Dec 02, 2002	8.811	8.811	8.593	8.685	2,015,953	-0.13(-1.43%)
Nov 29, 2002	8.936	8.943	8.771	8.811	1,345,431	-0.11(-1.26%)
Nov 27, 2002	8.850	8.943	8.791	8.923	1,334,841	+0.07(+0.75%)
Nov 26, 2002	8.877	8.936	8.698	8.857	2,058,164	-0.04(-0.45%)
Nov 25, 2002	8.850	8.963	8.798	8.897	2,594,491	+0.01(+0.07%)
Nov 22, 2002	8.897	8.989	8.811	8.890	2,309,458	-0.03(-0.37%)
Nov 21, 2002	9.009	9.016	8.844	8.923	2,964,095	-0.09(-0.95%)
Nov 20, 2002	8.983	9.022	8.857	9.009	2,782,545	+0.00(+0.00%)
Nov 19, 2002	9.009	9.102	8.969	9.009	1,712,010	-0.03(-0.37%)
Nov 18, 2002	9.088	9.148	8.923	9.042	1,437,265	-0.05(-0.51%)
Nov 15, 2002	9.055	9.102	9.029	9.088	1,857,854	+0.00(+0.00%)
Nov 14, 2002	9.115	9.174	9.009	9.088	1,932,895	+0.01(+0.07%)
Nov 13, 2002	9.082	9.247	9.042	9.082	3,371,370	-0.07(-0.72%)
Nov 12, 2002	9.260	9.346	9.141	9.148	2,345,314	-0.10(-1.07%)
Nov 11, 2002	9.373	9.392	9.214	9.247	2,583,598	-0.19(-2.03%)
Nov 08, 2002	9.399	9.551	9.340	9.439	2,743,210	+0.01(+0.07%)
Nov 07, 2002	9.188	9.445	9.188	9.432	3,244,740	+0.19(+2.07%)
Nov 06, 2002	9.155	9.274	8.989	9.240	2,126,699	+0.14(+1.52%)
Nov 05, 2002	9.201	9.307	9.055	9.102	2,413,849	-0.10(-1.08%)
Nov 04, 2002	9.201	9.247	9.135	9.201	1,744,991	-0.05(-0.57%)
Nov 01, 2002	9.036	9.280	8.996	9.254	2,628,531	+0.25(+2.79%)
Oct 31, 2002	8.956	9.062	8.844	9.003	1,535,604	+0.02(+0.22%)
Oct 30, 2002	8.917	9.069	8.890	8.983	2,243,344	+0.04(+0.44%)
Oct 29, 2002	8.718	8.943	8.718	8.943	1,770,559	+0.16(+1.81%)
Oct 28, 2002	8.903	8.917	8.692	8.784	2,186,610	-0.09(-0.97%)
Oct 25, 2002	8.738	8.897	8.665	8.870	1,502,320	+0.07(+0.75%)
Oct 24, 2002	8.718	8.890	8.692	8.804	1,707,622	+0.06(+0.68%)
Oct 23, 2002	8.593	8.804	8.375	8.745	3,159,563	+0.28(+3.36%)
Oct 22, 2002	8.626	8.725	8.408	8.461	3,774,259	-0.26(-3.03%)
Oct 21, 2002	8.527	8.884	8.513	8.725	2,878,010	+0.13(+1.54%)
Oct 18, 2002	8.315	8.593	8.295	8.593	2,379,355	+0.30(+3.67%)
Oct 17, 2002	8.361	8.487	8.262	8.289	1,538,933	-0.01(-0.16%)
Oct 16, 2002	8.394	8.520	8.262	8.302	1,293,387	-0.06(-0.71%)
Oct 15, 2002	8.322	8.361	8.143	8.361	1,895,828	+0.11(+1.28%)
Oct 14, 2002	8.130	8.275	8.104	8.256	1,478,265	+0.11(+1.30%)
Oct 11, 2002	8.097	8.242	8.057	8.150	1,522,593	+0.05(+0.65%)
Oct 10, 2002	7.899	8.183	7.899	8.097	2,571,494	+0.11(+1.32%)
Oct 09, 2002	8.064	8.156	7.945	7.991	2,953,958	-0.12(-1.47%)
Oct 08, 2002	8.156	8.394	8.077	8.110	2,822,486	-0.11(-1.37%)
Oct 07, 2002	8.295	8.461	8.176	8.223	1,904,754	-0.03(-0.32%)
Oct 04, 2002	8.342	8.500	8.176	8.249	2,819,007	-0.05(-0.56%)
Oct 03, 2002	8.031	8.520	8.031	8.295	2,843,667	+0.05(+0.56%)
Oct 02, 2002	8.262	8.527	8.242	8.249	2,250,757	-0.13(-1.50%)