Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.143	4.217	4.126	4.191	624,422	+0.05(+1.17%)
Jan 29, 2004	4.157	4.189	4.122	4.143	837,807	-0.01(-0.13%)
Jan 28, 2004	4.281	4.319	4.148	4.148	622,002	-0.12(-2.91%)
Jan 27, 2004	4.336	4.336	4.227	4.273	435,643	-0.07(-1.57%)
Jan 26, 2004	4.297	4.341	4.261	4.341	618,372	+0.04(+0.82%)
Jan 23, 2004	4.247	4.319	4.247	4.306	636,524	+0.07(+1.66%)
Jan 22, 2004	4.407	4.416	4.235	4.235	1,278,695	-0.18(-4.14%)
Jan 21, 2004	4.286	4.426	4.251	4.418	1,288,779	+0.14(+3.27%)
Jan 20, 2004	4.236	4.281	4.212	4.278	782,545	+0.05(+1.07%)
Jan 16, 2004	4.104	4.260	4.094	4.233	1,283,132	+0.18(+4.34%)
Jan 15, 2004	4.121	4.131	4.037	4.057	1,186,726	-0.06(-1.55%)
Jan 14, 2004	4.016	4.121	3.959	4.121	1,875,285	+0.12(+2.89%)
Jan 13, 2004	4.082	4.088	3.995	4.005	722,442	-0.07(-1.76%)
Jan 12, 2004	4.044	4.077	4.012	4.077	973,744	+0.05(+1.20%)
Jan 09, 2004	4.049	4.068	4.027	4.028	657,902	-0.05(-1.14%)
Jan 08, 2004	4.066	4.081	4.066	4.075	914,852	+0.02(+0.41%)
Jan 07, 2004	4.079	4.082	4.055	4.058	678,071	-0.02(-0.51%)
Jan 06, 2004	4.105	4.105	4.066	4.079	874,918	-0.03(-0.62%)
Jan 05, 2004	4.104	4.130	4.068	4.104	939,054	+0.01(+0.35%)
Jan 02, 2004	4.176	4.208	4.090	4.090	721,636	-0.06(-1.54%)
Dec 31, 2003	4.159	4.184	4.123	4.154	458,636	-0.02(-0.55%)
Dec 30, 2003	4.176	4.187	4.153	4.177	419,508	+0.01(+0.16%)
Dec 29, 2003	4.051	4.174	4.051	4.170	594,976	+0.14(+3.36%)
Dec 26, 2003	4.033	4.054	4.014	4.035	267,436	-0.00(-0.08%)
Dec 24, 2003	4.060	4.064	4.037	4.038	96,809	-0.02(-0.60%)
Dec 23, 2003	4.051	4.077	4.051	4.062	455,409	+0.01(+0.14%)
Dec 22, 2003	4.022	4.036	4.012	4.057	910,818	+0.03(+0.68%)
Dec 19, 2003	4.044	4.044	4.002	4.029	598,607	-0.03(-0.71%)
Dec 18, 2003	4.033	4.061	3.989	4.058	1,033,444	+0.02(+0.49%)
Dec 17, 2003	4.049	4.062	4.025	4.038	567,547	-0.01(-0.30%)
Dec 16, 2003	4.077	4.088	4.050	4.050	745,031	-0.00(-0.03%)
Dec 15, 2003	4.159	4.171	4.050	4.051	590,136	-0.06(-1.55%)
Dec 12, 2003	4.126	4.126	4.098	4.115	404,987	-0.01(-0.19%)
Dec 11, 2003	4.061	4.135	4.061	4.123	471,140	+0.05(+1.24%)
Dec 10, 2003	4.082	4.088	4.047	4.072	415,878	+0.01(+0.24%)
Dec 09, 2003	4.198	4.198	4.062	4.062	718,812	-0.13(-3.10%)
Dec 08, 2003	4.130	4.196	4.130	4.192	1,026,990	+0.08(+1.87%)
Dec 05, 2003	4.156	4.156	4.113	4.115	601,430	-0.05(-1.19%)
Dec 04, 2003	4.157	4.181	4.144	4.165	933,407	+0.00(+0.00%)
Dec 03, 2003	4.137	4.188	4.137	4.165	1,406,161	+0.03(+0.75%)
Dec 02, 2003	4.174	4.186	4.105	4.134	770,444	-0.01(-0.35%)
Dec 01, 2003	4.082	4.148	4.081	4.148	1,026,586	+0.08(+1.87%)
Nov 28, 2003	4.056	4.073	4.052	4.072	262,193	+0.02(+0.44%)
Nov 26, 2003	4.058	4.071	4.033	4.055	525,596	+0.00(+0.03%)
Nov 25, 2003	4.046	4.078	4.046	4.054	707,517	+0.01(+0.25%)
Nov 24, 2003	4.027	4.067	3.997	4.044	926,550	+0.03(+0.71%)
Nov 21, 2003	4.038	4.046	3.996	4.015	834,580	-0.02(-0.55%)
Nov 20, 2003	4.048	4.065	4.016	4.037	844,665	-0.02(-0.54%)
Nov 19, 2003	4.152	4.152	4.047	4.059	1,965,641	-0.08(-1.97%)
Nov 18, 2003	4.208	4.218	4.126	4.141	1,499,744	-0.06(-1.34%)
Nov 17, 2003	4.211	4.216	4.156	4.197	2,580,786	-0.14(-3.15%)
Nov 14, 2003	4.429	4.482	4.333	4.333	2,818,374	-0.15(-3.37%)
Nov 13, 2003	4.424	4.495	4.424	4.484	1,228,273	+0.05(+1.12%)
Nov 12, 2003	4.419	4.455	4.397	4.435	7,867,406	+0.03(+0.60%)
Nov 11, 2003	4.430	4.430	4.393	4.408	549,395	-0.03(-0.57%)
Nov 10, 2003	4.482	4.482	4.418	4.434	686,945	-0.05(-1.08%)
Nov 07, 2003	4.386	4.505	4.407	4.482	1,947,086	+0.10(+2.19%)
Nov 06, 2003	4.394	4.406	4.374	4.386	849,102	-0.01(-0.33%)
Nov 05, 2003	4.495	4.393	4.342	4.401	397,726	-0.01(-0.15%)
Nov 04, 2003	4.495	4.495	4.406	4.407	1,111,497	-0.12(-2.68%)