Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.05	28.27	26.57	28.09	2,823,010	+0.59(+2.15%)
Jan 30, 2008	27.71	28.11	27.38	27.50	2,460,282	-0.32(-1.15%)
Jan 29, 2008	27.89	29.14	26.83	27.82	2,866,823	+0.55(+2.02%)
Jan 28, 2008	26.50	27.27	25.59	27.27	3,008,758	+0.78(+2.94%)
Jan 25, 2008	26.80	26.99	26.16	26.49	3,156,170	+0.36(+1.38%)
Jan 24, 2008	29.50	29.50	25.50	26.13	4,586,257	-3.07(-10.51%)
Jan 23, 2008	27.77	29.30	27.56	29.20	1,824,247	+0.89(+3.14%)
Jan 22, 2008	26.51	29.02	26.40	28.31	1,257,070	+0.35(+1.25%)
Jan 21, 2008	28.38	29.22	27.62	27.96	0	+0.00(+0.00%)
Jan 18, 2008	28.38	29.22	27.62	27.96	1,724,585	-0.27(-0.96%)
Jan 17, 2008	29.49	29.77	28.10	28.23	2,369,642	-1.20(-4.08%)
Jan 16, 2008	28.22	29.92	27.90	29.43	1,942,123	+1.21(+4.29%)
Jan 15, 2008	29.22	29.52	28.20	28.22	1,887,700	-1.50(-5.05%)
Jan 14, 2008	29.58	30.06	29.01	29.72	1,054,215	+0.33(+1.12%)
Jan 11, 2008	29.51	30.00	28.48	29.39	1,272,609	-0.31(-1.04%)
Jan 10, 2008	28.79	30.17	28.54	29.70	1,651,900	+0.64(+2.20%)
Jan 09, 2008	28.95	29.16	27.93	29.06	1,711,265	+0.14(+0.48%)
Jan 08, 2008	30.05	30.52	28.84	28.92	1,545,453	-0.98(-3.28%)
Jan 07, 2008	29.85	30.39	29.53	29.90	1,497,273	+0.14(+0.47%)
Jan 04, 2008	30.87	31.39	29.68	29.76	1,469,123	-1.59(-5.07%)
Jan 03, 2008	32.07	32.34	31.24	31.35	706,700	-0.61(-1.91%)
Jan 02, 2008	32.47	32.73	31.64	31.96	811,560	-0.70(-2.14%)
Jan 01, 2008	32.76	33.38	32.38	32.66	0	+0.00(+0.00%)
Dec 31, 2007	32.76	33.16	32.38	32.66	829,751	-0.72(-2.16%)
Dec 28, 2007	33.45	33.66	33.04	33.38	463,529	+0.05(+0.15%)
Dec 27, 2007	34.21	34.21	33.33	33.33	530,259	-0.80(-2.34%)
Dec 26, 2007	33.83	34.22	33.66	34.13	579,898	+0.11(+0.32%)
Dec 24, 2007	34.36	34.62	33.90	34.02	214,024	+0.03(+0.09%)
Dec 21, 2007	33.83	34.15	33.38	33.99	935,181	+0.75(+2.26%)
Dec 20, 2007	33.74	33.94	32.50	33.24	880,500	-0.18(-0.54%)
Dec 19, 2007	33.40	34.11	32.96	33.42	657,700	+0.09(+0.27%)
Dec 18, 2007	34.03	34.69	32.24	33.33	872,194	-0.45(-1.33%)
Dec 17, 2007	33.93	35.10	33.67	33.78	994,000	-0.38(-1.11%)
Dec 14, 2007	33.87	34.77	33.73	34.16	679,900	-0.04(-0.12%)
Dec 13, 2007	33.99	34.33	32.45	34.20	1,191,156	-0.16(-0.47%)
Dec 12, 2007	35.16	35.67	33.63	34.36	1,147,800	+0.31(+0.91%)
Dec 11, 2007	35.76	36.50	33.94	34.05	1,626,350	-1.55(-4.35%)
Dec 10, 2007	34.50	35.94	34.50	35.60	937,600	+1.13(+3.28%)
Dec 07, 2007	34.70	35.02	34.17	34.47	1,313,189	-0.24(-0.69%)
Dec 06, 2007	33.23	34.79	33.23	34.71	1,010,600	+1.16(+3.46%)
Dec 05, 2007	33.19	33.66	32.84	33.55	1,060,100	+1.12(+3.45%)
Dec 04, 2007	32.37	32.63	31.94	32.43	830,700	-0.33(-1.01%)
Dec 03, 2007	32.57	33.03	31.97	32.76	1,044,146	+0.28(+0.86%)
Nov 30, 2007	32.71	33.20	32.35	32.48	2,090,700	+0.16(+0.50%)
Nov 29, 2007	32.05	32.50	31.64	32.32	956,843	+0.03(+0.09%)
Nov 28, 2007	30.75	32.69	30.75	32.29	1,521,700	+1.85(+6.08%)
Nov 27, 2007	29.51	30.56	29.00	30.44	1,391,265	+1.44(+4.97%)
Nov 26, 2007	30.25	30.25	29.00	29.00	786,543	-1.25(-4.13%)
Nov 23, 2007	30.04	30.45	29.70	30.25	304,900	+0.70(+2.37%)
Nov 21, 2007	29.34	29.88	28.04	29.55	2,476,700	+0.05(+0.17%)
Nov 20, 2007	29.51	29.95	28.69	29.50	1,543,700	+0.26(+0.89%)
Nov 19, 2007	31.17	31.17	28.81	29.24	2,149,933	-2.22(-7.06%)
Nov 16, 2007	31.99	31.99	31.00	31.46	801,200	-0.43(-1.35%)
Nov 15, 2007	32.72	32.92	31.32	31.89	700,100	-0.99(-3.01%)
Nov 14, 2007	33.84	33.98	32.88	32.88	1,069,300	-0.47(-1.41%)
Nov 13, 2007	32.33	33.59	32.04	33.35	1,107,500	+1.33(+4.15%)
Nov 12, 2007	32.36	33.13	31.77	32.02	1,166,500	-0.33(-1.02%)
Nov 09, 2007	32.73	33.31	31.91	32.35	967,515	-0.69(-2.09%)
Nov 08, 2007	33.00	33.09	31.40	33.04	1,426,933	+0.46(+1.41%)
Nov 07, 2007	33.37	33.92	32.58	32.58	1,058,000	-1.20(-3.55%)
Nov 06, 2007	33.70	34.06	32.67	33.78	914,400	+0.52(+1.56%)
Nov 05, 2007	33.61	34.45	32.73	33.26	1,004,700	-1.02(-2.98%)
Nov 02, 2007	35.50	35.50	32.86	34.28	1,429,600	-0.82(-2.34%)