Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.49	17.91	17.37	17.80	891,904	+0.31(+1.79%)
Jan 30, 2007	17.40	17.49	17.21	17.49	656,872	+0.16(+0.90%)
Jan 29, 2007	17.48	17.67	17.27	17.34	816,249	-0.11(-0.64%)
Jan 26, 2007	17.61	17.61	17.26	17.45	872,184	-0.07(-0.38%)
Jan 25, 2007	17.85	18.11	17.43	17.51	1,083,731	-0.44(-2.45%)
Jan 24, 2007	17.60	17.96	17.53	17.96	1,243,646	+0.41(+2.35%)
Jan 23, 2007	17.43	17.56	17.30	17.54	933,676	+0.12(+0.70%)
Jan 22, 2007	17.65	17.66	17.27	17.42	586,057	-0.17(-0.98%)
Jan 19, 2007	17.40	17.62	17.29	17.59	774,477	+0.19(+1.09%)
Jan 18, 2007	17.46	17.57	17.30	17.40	998,753	+0.00(+0.00%)
Jan 17, 2007	17.49	17.54	17.33	17.40	715,675	-0.18(-1.05%)
Jan 16, 2007	17.69	17.77	17.53	17.59	605,957	-0.09(-0.54%)
Jan 12, 2007	17.68	17.80	17.62	17.68	385,804	+0.03(+0.19%)
Jan 11, 2007	17.45	17.73	17.38	17.65	712,268	+0.28(+1.61%)
Jan 10, 2007	17.15	17.44	17.03	17.37	652,569	+0.17(+1.01%)
Jan 09, 2007	16.98	17.25	16.95	17.20	899,613	+0.24(+1.41%)
Jan 08, 2007	16.83	17.06	16.60	16.96	782,545	+0.09(+0.56%)
Jan 05, 2007	17.04	17.15	16.83	16.86	453,033	-0.21(-1.21%)
Jan 04, 2007	17.06	17.11	16.88	17.07	681,791	-0.07(-0.39%)
Jan 03, 2007	16.96	17.30	16.83	17.14	1,099,687	+0.23(+1.35%)
Dec 29, 2006	17.03	17.19	16.88	16.91	377,020	-0.12(-0.69%)
Dec 28, 2006	17.10	17.15	16.94	17.02	338,117	-0.13(-0.78%)
Dec 27, 2006	17.07	17.25	17.07	17.16	386,701	+0.15(+0.89%)
Dec 26, 2006	16.74	17.04	16.74	17.01	684,301	+0.21(+1.26%)
Dec 22, 2006	16.88	16.88	16.59	16.80	711,193	-0.10(-0.59%)
Dec 21, 2006	17.18	17.31	16.80	16.90	816,249	-0.22(-1.30%)
Dec 20, 2006	17.10	17.19	17.02	17.12	771,250	+0.06(+0.33%)
Dec 19, 2006	17.10	17.15	16.73	17.06	1,207,074	-0.17(-1.00%)
Dec 18, 2006	17.51	17.53	17.21	17.24	728,762	-0.29(-1.65%)
Dec 15, 2006	17.63	17.68	17.30	17.53	1,104,348	-0.01(-0.06%)
Dec 14, 2006	17.53	17.69	17.48	17.54	501,617	+0.01(+0.03%)
Dec 13, 2006	17.79	17.80	17.49	17.53	481,359	-0.12(-0.70%)
Dec 12, 2006	17.65	17.72	17.46	17.65	585,519	-0.02(-0.13%)
Dec 11, 2006	17.76	17.85	17.64	17.68	395,485	-0.10(-0.56%)
Dec 08, 2006	17.60	17.86	17.57	17.78	397,099	+0.07(+0.41%)
Dec 07, 2006	17.98	18.02	17.69	17.70	435,823	-0.16(-0.91%)
Dec 06, 2006	17.88	18.02	17.79	17.87	376,303	+0.00(+0.00%)
Dec 05, 2006	17.94	17.98	17.73	17.87	452,854	-0.01(-0.06%)
Dec 04, 2006	17.36	17.88	17.36	17.88	560,241	+0.60(+3.45%)
Dec 01, 2006	17.21	17.68	17.01	17.28	942,281	-0.30(-1.68%)
Nov 30, 2006	17.79	17.80	17.48	17.58	740,953	-0.18(-1.01%)
Nov 29, 2006	17.79	17.93	17.54	17.75	474,547	+0.03(+0.16%)
Nov 28, 2006	17.62	17.87	17.51	17.73	633,566	+0.10(+0.57%)
Nov 27, 2006	18.41	18.41	17.61	17.63	492,295	-0.81(-4.42%)
Nov 24, 2006	18.41	18.52	18.31	18.44	90,176	-0.08(-0.42%)
Nov 22, 2006	18.41	18.54	18.33	18.52	364,112	+0.14(+0.79%)
Nov 21, 2006	18.36	18.54	18.32	18.37	529,585	+0.07(+0.40%)
Nov 20, 2006	17.97	18.47	17.97	18.30	517,035	-0.12(-0.64%)
Nov 17, 2006	18.57	18.60	18.34	18.42	446,759	-0.15(-0.81%)
Nov 16, 2006	18.63	18.76	18.41	18.57	591,077	+0.03(+0.15%)
Nov 15, 2006	18.49	18.65	18.46	18.54	431,520	+0.11(+0.57%)
Nov 14, 2006	18.17	18.44	18.16	18.44	668,166	+0.24(+1.32%)
Nov 13, 2006	18.07	18.32	18.06	18.20	524,386	+0.13(+0.71%)
Nov 10, 2006	17.59	18.10	17.59	18.07	584,981	+0.47(+2.69%)
Nov 09, 2006	18.08	18.08	17.58	17.59	538,549	-0.43(-2.41%)
Nov 08, 2006	17.97	18.06	17.86	18.03	527,075	+0.02(+0.12%)
Nov 07, 2006	17.87	18.20	17.82	18.01	606,853	+0.16(+0.91%)
Nov 06, 2006	17.41	17.93	17.40	17.84	491,399	+0.55(+3.16%)
Nov 03, 2006	17.57	17.60	17.19	17.30	325,388	-0.19(-1.08%)
Nov 02, 2006	17.25	17.60	17.15	17.49	641,454	+0.24(+1.39%)