Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	4.490	4.547	4.479	4.528	1,112,908	+0.03(+0.76%)
Oct 31, 2003	4.527	4.527	4.511	4.494	822,479	-0.02(-0.39%)
Oct 30, 2003	4.534	4.534	4.495	4.512	356,582	-0.02(-0.37%)
Oct 29, 2003	4.447	4.532	4.447	4.528	624,826	+0.08(+1.91%)
Oct 28, 2003	4.407	4.446	4.407	4.444	554,639	+0.05(+1.15%)
Oct 27, 2003	4.387	4.434	4.360	4.393	468,720	+0.01(+0.33%)
Oct 24, 2003	4.374	4.390	4.343	4.379	976,165	+0.00(+0.10%)
Oct 23, 2003	4.297	4.396	4.287	4.374	1,776,862	+0.13(+3.06%)
Oct 22, 2003	4.176	4.276	4.165	4.244	1,283,536	+0.07(+1.64%)
Oct 21, 2003	4.163	4.213	4.149	4.176	571,984	+0.04(+0.85%)
Oct 20, 2003	4.163	4.183	4.137	4.141	476,384	-0.03(-0.66%)
Oct 17, 2003	4.198	4.198	4.110	4.168	661,936	-0.03(-0.68%)
Oct 16, 2003	4.213	4.221	4.187	4.197	507,444	-0.04(-0.91%)
Oct 15, 2003	4.268	4.295	4.219	4.235	593,363	-0.03(-0.65%)
Oct 14, 2003	4.286	4.286	4.230	4.263	814,412	-0.03(-0.72%)
Oct 13, 2003	4.214	4.294	4.214	4.294	1,036,267	+0.08(+1.88%)
Oct 10, 2003	4.241	4.259	4.208	4.214	580,051	-0.03(-0.60%)
Oct 09, 2003	4.294	4.297	4.234	4.240	646,205	-0.03(-0.59%)
Oct 08, 2003	4.297	4.317	4.266	4.265	726,476	-0.02(-0.46%)
Oct 07, 2003	4.249	4.297	4.249	4.285	515,915	+0.01(+0.34%)
Oct 06, 2003	4.241	4.294	4.229	4.271	400,953	+0.05(+1.28%)
Oct 03, 2003	4.295	4.295	4.210	4.217	555,849	+0.01(+0.16%)
Oct 02, 2003	4.148	4.210	4.147	4.210	919,289	+0.10(+2.38%)