Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.65	16.06	15.57	16.00	6,949,102	+0.75(+4.94%)
Jan 28, 2005	14.96	15.31	14.44	15.24	5,570,235	+0.18(+1.18%)
Jan 27, 2005	14.97	15.19	14.96	15.06	3,137,928	+0.09(+0.62%)
Jan 26, 2005	15.07	15.16	14.97	14.97	4,956,296	+0.00(+0.00%)
Jan 25, 2005	15.17	15.18	14.94	14.97	3,450,798	-0.13(-0.83%)
Jan 24, 2005	15.14	15.22	14.99	15.10	4,323,143	+0.12(+0.79%)
Jan 21, 2005	15.31	15.34	14.97	14.98	3,716,465	-0.44(-2.87%)
Jan 20, 2005	15.42	15.58	15.35	15.42	4,438,729	+0.01(+0.09%)
Jan 19, 2005	15.37	15.63	15.33	15.41	5,944,983	+0.08(+0.52%)
Jan 18, 2005	14.59	15.33	14.57	15.33	6,348,931	+0.85(+5.84%)
Jan 14, 2005	14.48	14.54	14.42	14.48	2,768,627	+0.04(+0.27%)
Jan 13, 2005	14.26	14.56	14.26	14.44	3,065,762	+0.19(+1.30%)
Jan 12, 2005	14.31	14.45	14.22	14.26	3,469,407	-0.09(-0.64%)
Jan 11, 2005	14.55	14.55	14.33	14.35	2,967,423	-0.20(-1.41%)
Jan 10, 2005	14.51	14.57	14.44	14.55	3,094,508	+0.12(+0.82%)
Jan 07, 2005	14.44	14.61	14.38	14.44	4,268,829	+0.03(+0.23%)
Jan 06, 2005	14.12	14.52	14.12	14.40	3,657,311	+0.29(+2.06%)
Jan 05, 2005	14.36	14.41	14.11	14.11	4,808,031	-0.24(-1.70%)
Jan 04, 2005	14.59	14.67	14.24	14.36	3,938,258	-0.16(-1.09%)