Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	21.64	23.72	21.24	23.29	1,816,947	+1.78(+8.28%)
Oct 30, 2008	20.49	21.68	20.15	21.51	1,820,397	+1.55(+7.77%)
Oct 29, 2008	19.64	21.18	17.25	19.96	2,575,149	+0.27(+1.37%)
Oct 28, 2008	18.01	19.69	16.95	19.69	2,379,806	+1.94(+10.93%)
Oct 27, 2008	17.91	19.28	17.70	17.75	1,779,396	-0.25(-1.39%)
Oct 24, 2008	18.64	19.28	17.67	18.00	3,100,606	-1.96(-9.82%)
Oct 23, 2008	20.84	21.27	19.40	19.96	3,953,741	-0.87(-4.18%)
Oct 22, 2008	22.78	22.83	20.15	20.83	2,515,071	-2.35(-10.14%)
Oct 21, 2008	23.86	24.52	23.09	23.18	1,569,255	-1.22(-5.00%)
Oct 20, 2008	24.79	24.93	23.42	24.40	1,234,344	-0.20(-0.81%)
Oct 17, 2008	24.02	25.53	23.20	24.60	1,366,064	+0.33(+1.36%)
Oct 16, 2008	21.76	24.80	20.85	24.27	1,882,489	+2.65(+12.26%)
Oct 15, 2008	25.39	25.39	21.62	21.62	1,094,175	-4.01(-15.65%)
Oct 14, 2008	27.23	27.68	23.89	25.63	1,931,149	-0.47(-1.80%)
Oct 13, 2008	24.99	26.10	22.46	26.10	1,846,216	+4.86(+22.88%)
Oct 10, 2008	21.37	22.56	18.50	21.24	5,851,964	-0.54(-2.48%)
Oct 09, 2008	25.21	26.37	21.77	21.78	2,657,522	-2.71(-11.07%)
Oct 08, 2008	24.84	26.08	24.27	24.49	1,799,899	-0.63(-2.51%)
Oct 07, 2008	27.62	27.94	25.12	25.12	1,125,751	-2.19(-8.02%)
Oct 06, 2008	27.17	28.51	25.45	27.31	1,338,138	-0.33(-1.19%)
Oct 03, 2008	31.18	32.09	27.40	27.64	0	-3.03(-9.88%)
Oct 02, 2008	31.60	32.24	30.49	30.67	802,456	-1.32(-4.13%)
Oct 01, 2008	31.97	32.89	30.16	31.99	1,321,717	-0.99(-3.00%)
Sep 30, 2008	27.83	34.15	27.83	32.98	1,328,342	+5.93(+21.92%)
Sep 29, 2008	29.35	30.04	27.05	27.05	1,108,862	-3.40(-11.17%)
Sep 26, 2008	29.59	31.49	29.40	30.45	0	+0.75(+2.53%)
Sep 25, 2008	30.32	30.41	29.03	29.70	1,124,239	+0.00(+0.00%)
Sep 24, 2008	33.45	33.45	29.54	29.70	1,252,171	-2.60(-8.05%)
Sep 23, 2008	31.50	32.35	30.50	32.30	1,023,096	+1.50(+4.87%)
Sep 22, 2008	34.91	36.00	30.80	30.80	1,893,734	-7.45(-19.48%)
Sep 19, 2008	33.00	38.25	29.54	38.25	0	+7.56(+24.63%)
Sep 18, 2008	28.53	30.69	25.77	30.69	4,198,113	+2.69(+9.61%)
Sep 17, 2008	30.14	31.00	27.86	28.00	3,074,936	-2.54(-8.32%)
Sep 16, 2008	28.50	30.54	27.71	30.54	3,712,840	+1.34(+4.59%)
Sep 15, 2008	30.20	31.45	29.20	29.20	2,358,658	-1.96(-6.29%)
Sep 12, 2008	31.07	31.69	30.25	31.16	1,542,376	-0.18(-0.57%)
Sep 11, 2008	29.30	31.87	28.94	31.34	3,034,840	+1.30(+4.33%)
Sep 10, 2008	29.93	30.57	28.78	30.04	1,878,252	+0.39(+1.32%)
Sep 09, 2008	31.07	31.65	29.65	29.65	2,909,980	-1.50(-4.82%)
Sep 08, 2008	31.01	33.00	30.02	31.15	2,336,498	+1.44(+4.85%)
Sep 05, 2008	29.23	29.79	28.38	29.71	0	-0.11(-0.37%)
Sep 04, 2008	31.09	31.33	29.75	29.82	1,547,241	-1.52(-4.85%)
Sep 03, 2008	31.10	31.38	30.37	31.34	859,468	+0.13(+0.42%)
Sep 02, 2008	31.17	32.00	30.45	31.21	1,223,406	+0.38(+1.23%)
Aug 29, 2008	31.00	31.00	30.36	30.83	0	-0.36(-1.15%)
Aug 28, 2008	30.40	31.23	30.02	31.19	1,055,277	+0.84(+2.77%)
Aug 27, 2008	29.29	30.52	29.29	30.35	1,132,138	+1.06(+3.62%)
Aug 26, 2008	29.45	29.77	29.02	29.29	1,375,361	-0.18(-0.61%)
Aug 25, 2008	30.10	30.19	29.29	29.47	1,245,789	-1.00(-3.28%)
Aug 22, 2008	29.94	30.76	29.66	30.47	0	+0.85(+2.87%)
Aug 21, 2008	29.84	29.89	29.00	29.62	1,290,792	-0.59(-1.95%)
Aug 20, 2008	30.75	30.77	29.26	30.21	2,315,473	-0.47(-1.53%)
Aug 19, 2008	30.99	31.15	30.50	30.68	2,035,398	-0.58(-1.86%)
Aug 18, 2008	31.80	32.48	31.11	31.26	1,673,476	-0.67(-2.10%)
Aug 15, 2008	31.79	32.71	31.54	31.93	0	+0.30(+0.95%)
Aug 14, 2008	30.48	32.59	30.37	31.63	2,341,508	+1.16(+3.81%)
Aug 13, 2008	30.74	31.08	29.61	30.47	1,916,908	-0.40(-1.30%)
Aug 12, 2008	31.23	32.04	30.68	30.87	1,595,601	-0.68(-2.16%)
Aug 11, 2008	30.72	32.15	30.72	31.55	1,384,217	+0.55(+1.77%)
Aug 08, 2008	29.76	31.23	29.62	31.00	1,370,105	+1.30(+4.38%)
Aug 07, 2008	30.30	30.86	29.60	29.70	1,910,255	-1.14(-3.70%)
Aug 06, 2008	29.92	31.07	29.51	30.84	2,348,864	+0.76(+2.53%)
Aug 05, 2008	29.25	30.08	28.80	30.08	1,176,750	+1.04(+3.58%)
Aug 04, 2008	28.87	29.48	28.18	29.04	1,394,644	+0.02(+0.07%)