Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.81	14.90	14.69	14.75	1,632,582	-0.03(-0.22%)
Dec 30, 2004	14.53	14.80	14.49	14.78	1,917,463	+0.28(+1.96%)
Dec 29, 2004	14.67	14.70	14.46	14.50	1,656,788	-0.24(-1.66%)
Dec 28, 2004	14.56	14.75	14.42	14.74	2,008,691	+0.28(+1.97%)
Dec 27, 2004	14.67	14.67	14.38	14.46	1,541,656	-0.21(-1.44%)
Dec 23, 2004	14.53	14.70	14.52	14.67	1,552,851	+0.15(+1.00%)
Dec 22, 2004	14.51	14.59	14.32	14.52	2,557,576	+0.08(+0.55%)
Dec 21, 2004	14.44	14.49	14.26	14.44	2,587,380	+0.07(+0.46%)
Dec 20, 2004	14.51	14.51	14.22	14.38	2,500,993	-0.01(-0.05%)
Dec 17, 2004	14.40	14.53	14.28	14.38	3,756,860	-0.18(-1.23%)
Dec 16, 2004	14.30	14.60	14.24	14.56	5,016,510	+0.23(+1.61%)
Dec 15, 2004	14.39	14.39	14.09	14.33	4,004,524	-0.12(-0.82%)
Dec 14, 2004	14.48	14.50	14.40	14.45	3,786,816	+0.00(+0.00%)
Dec 13, 2004	14.28	14.49	14.18	14.45	4,407,866	+0.37(+2.63%)
Dec 10, 2004	14.02	14.14	13.86	14.08	4,049,760	-0.03(-0.23%)
Dec 09, 2004	13.97	14.16	13.88	14.11	3,996,203	+0.05(+0.33%)
Dec 08, 2004	13.99	14.17	13.99	14.07	2,408,554	+0.03(+0.24%)
Dec 07, 2004	14.03	14.16	13.99	14.03	3,709,506	+0.05(+0.38%)
Dec 06, 2004	14.36	14.36	13.78	13.98	4,746,304	-0.46(-3.20%)
Dec 03, 2004	14.44	14.48	14.34	14.44	3,183,921	+0.01(+0.05%)
Dec 02, 2004	14.41	14.53	14.36	14.44	3,915,111	+0.00(+0.00%)
Dec 01, 2004	14.05	14.47	14.02	14.44	5,220,299	+0.42(+3.02%)
Nov 30, 2004	14.01	14.07	13.93	14.01	3,465,927	-0.02(-0.14%)
Nov 29, 2004	14.08	14.11	14.01	14.03	2,841,852	+0.01(+0.05%)
Nov 26, 2004	14.01	14.05	13.96	14.03	1,596,726	+0.03(+0.24%)
Nov 24, 2004	13.91	14.01	13.88	13.99	2,844,575	+0.11(+0.81%)
Nov 23, 2004	13.85	13.88	13.72	13.88	4,248,254	+0.07(+0.53%)
Nov 22, 2004	13.79	13.81	13.68	13.81	3,460,783	+0.06(+0.43%)
Nov 19, 2004	13.77	13.77	13.66	13.75	3,116,142	-0.03(-0.24%)
Nov 18, 2004	13.68	13.79	13.62	13.78	3,009,482	+0.11(+0.82%)
Nov 17, 2004	13.64	13.75	13.54	13.67	3,627,809	+0.05(+0.39%)
Nov 16, 2004	13.65	13.70	13.52	13.62	4,272,763	-0.05(-0.39%)
Nov 15, 2004	13.74	13.87	13.48	13.67	9,219,074	+0.09(+0.68%)
Nov 12, 2004	13.54	13.70	13.41	13.58	7,299,190	+0.04(+0.29%)
Nov 11, 2004	13.56	13.58	13.43	13.54	4,998,506	-0.01(-0.10%)
Nov 10, 2004	13.22	13.56	13.19	13.55	6,712,634	+0.36(+2.71%)
Nov 09, 2004	13.17	13.23	13.09	13.19	4,614,378	+0.03(+0.20%)
Nov 08, 2004	13.17	13.19	12.97	13.17	3,079,379	+0.05(+0.40%)
Nov 05, 2004	12.90	13.18	12.90	13.11	5,407,295	+0.22(+1.69%)
Nov 04, 2004	12.71	12.94	12.65	12.90	6,851,368	+0.24(+1.88%)
Nov 03, 2004	12.47	12.66	12.41	12.66	8,283,187	+0.26(+2.08%)
Nov 02, 2004	12.47	12.59	12.31	12.40	7,907,229	-0.07(-0.58%)
Nov 01, 2004	12.67	12.82	12.40	12.47	8,736,304	-0.33(-2.58%)
Oct 29, 2004	12.29	12.94	12.24	12.80	15,069,350	+1.03(+8.76%)
Oct 28, 2004	11.40	11.79	11.37	11.77	4,954,329	+0.34(+2.95%)
Oct 27, 2004	11.28	11.47	11.24	11.43	4,148,099	+0.12(+1.05%)
Oct 26, 2004	11.34	11.35	11.25	11.32	2,889,962	+0.11(+1.00%)
Oct 25, 2004	11.05	11.22	11.05	11.20	1,783,722	+0.10(+0.89%)
Oct 22, 2004	11.24	11.24	11.08	11.10	2,544,867	-0.12(-1.06%)
Oct 21, 2004	11.14	11.24	11.06	11.22	3,395,274	+0.04(+0.35%)
Oct 20, 2004	11.32	11.36	11.14	11.18	3,257,902	-0.10(-0.88%)
Oct 19, 2004	11.34	11.43	11.28	11.28	2,712,498	-0.07(-0.58%)
Oct 18, 2004	11.22	11.36	11.18	11.35	3,896,502	+0.13(+1.18%)
Oct 15, 2004	11.29	11.29	11.20	11.22	3,222,803	-0.07(-0.64%)
Oct 14, 2004	11.36	11.36	11.22	11.29	2,582,690	-0.01(-0.12%)
Oct 13, 2004	11.34	11.37	11.19	11.30	2,687,232	+0.16(+1.42%)
Oct 12, 2004	11.18	11.24	11.06	11.14	3,853,384	-0.15(-1.35%)
Oct 11, 2004	11.22	11.34	11.21	11.30	1,814,282	+0.03(+0.29%)
Oct 08, 2004	11.15	11.34	11.08	11.26	2,723,845	+0.11(+0.95%)
Oct 07, 2004	11.25	11.32	11.13	11.16	1,101,701	-0.13(-1.11%)
Oct 06, 2004	11.27	11.32	11.24	11.28	1,886,297	+0.02(+0.18%)
Oct 05, 2004	11.40	11.40	11.26	11.26	2,818,250	-0.11(-0.93%)
Oct 04, 2004	11.20	11.40	11.18	11.37	3,185,131	+0.24(+2.20%)