Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.257	6.297	6.148	6.227	912,162	-0.02(-0.40%)
Apr 29, 2004	6.334	6.423	6.203	6.252	684,928	-0.10(-1.52%)
Apr 28, 2004	6.468	6.468	6.337	6.349	1,006,821	-0.13(-2.03%)
Apr 27, 2004	6.423	6.508	6.423	6.480	713,971	+0.05(+0.73%)
Apr 26, 2004	6.421	6.433	6.332	6.433	875,052	+0.04(+0.58%)
Apr 23, 2004	6.408	6.416	6.322	6.396	604,254	-0.05(-0.73%)
Apr 22, 2004	6.277	6.443	6.252	6.443	579,782	+0.16(+2.48%)
Apr 21, 2004	6.210	6.289	6.178	6.287	961,105	+0.08(+1.24%)
Apr 20, 2004	6.292	6.332	6.198	6.210	689,769	-0.06(-0.95%)
Apr 19, 2004	6.297	6.297	6.223	6.270	796,528	-0.03(-0.55%)
Apr 16, 2004	6.161	6.418	6.158	6.304	1,568,855	+0.16(+2.58%)
Apr 15, 2004	6.069	6.215	6.037	6.146	1,548,955	+0.12(+1.93%)
Apr 14, 2004	6.133	6.272	5.994	6.029	1,025,376	-0.14(-2.33%)
Apr 13, 2004	6.225	6.408	6.128	6.173	1,560,519	+0.01(+0.16%)
Apr 12, 2004	6.049	6.193	6.037	6.163	344,212	+0.09(+1.47%)
Apr 08, 2004	6.193	6.193	6.061	6.074	307,639	-0.06(-1.01%)
Apr 07, 2004	6.089	6.161	6.064	6.136	780,931	+0.05(+0.77%)
Apr 06, 2004	6.123	6.161	6.074	6.089	833,908	-0.09(-1.44%)
Apr 05, 2004	6.307	6.307	6.141	6.178	760,225	-0.09(-1.46%)
Apr 02, 2004	6.317	6.317	6.227	6.270	699,719	-0.00(-0.04%)
Apr 01, 2004	6.198	6.289	6.190	6.272	786,579	+0.11(+1.81%)
Mar 31, 2004	6.213	6.213	6.123	6.161	404,449	-0.05(-0.80%)
Mar 30, 2004	6.235	6.262	6.193	6.210	568,219	-0.06(-0.99%)
Mar 29, 2004	6.170	6.272	6.121	6.272	967,290	+0.13(+2.18%)
Mar 26, 2004	5.913	6.185	5.875	6.138	1,206,625	+0.23(+3.82%)
Mar 25, 2004	5.826	5.937	5.826	5.913	815,621	+2.04(+52.62%)
Mar 24, 2004	3.885	3.915	3.867	3.874	827,723	-0.01(-0.31%)
Mar 23, 2004	3.870	3.911	3.838	3.886	822,076	+0.05(+1.20%)
Mar 22, 2004	3.926	3.926	3.777	3.840	989,476	-0.11(-2.87%)
Mar 19, 2004	3.970	3.991	3.939	3.953	542,134	-0.05(-1.18%)
Mar 18, 2004	4.019	4.046	3.962	4.001	480,015	-0.02(-0.47%)
Mar 17, 2004	4.026	4.083	3.967	4.019	1,072,974	+0.01(+0.25%)
Mar 16, 2004	4.044	4.093	3.978	4.010	582,875	+0.01(+0.36%)
Mar 15, 2004	4.060	4.088	3.900	3.995	597,800	-0.11(-2.63%)
Mar 12, 2004	4.022	4.105	4.022	4.103	438,064	+0.10(+2.59%)
Mar 11, 2004	4.084	4.114	3.996	4.000	546,571	-0.10(-2.52%)
Mar 10, 2004	4.165	4.185	4.093	4.103	481,225	-0.06(-1.35%)
Mar 09, 2004	4.168	4.178	4.132	4.159	500,183	-0.01(-0.21%)
Mar 08, 2004	4.262	4.286	4.168	4.168	506,234	-0.10(-2.37%)
Mar 05, 2004	4.214	4.279	4.201	4.270	350,935	+0.04(+0.94%)
Mar 04, 2004	4.214	4.236	4.178	4.230	397,726	+0.00(+0.10%)
Mar 03, 2004	4.208	4.242	4.143	4.225	426,769	+0.02(+0.42%)
Mar 02, 2004	4.212	4.298	4.207	4.208	791,016	-0.00(-0.05%)
Mar 01, 2004	4.216	4.264	4.202	4.210	540,521	-0.00(-0.03%)
Feb 27, 2004	4.198	4.241	4.194	4.211	322,295	+0.01(+0.24%)
Feb 26, 2004	4.202	4.207	4.154	4.201	396,516	-0.00(-0.03%)
Feb 25, 2004	4.132	4.202	4.116	4.202	420,719	+0.06(+1.46%)
Feb 24, 2004	4.192	4.192	4.131	4.142	598,607	-0.03(-0.71%)
Feb 23, 2004	4.264	4.272	4.171	4.171	520,352	-0.11(-2.52%)
Feb 20, 2004	4.264	4.299	4.250	4.279	743,821	+0.02(+0.39%)
Feb 19, 2004	4.330	4.349	4.257	4.263	887,422	-0.05(-1.05%)
Feb 18, 2004	4.336	4.341	4.295	4.308	901,137	-0.04(-0.96%)
Feb 17, 2004	4.241	4.350	4.241	4.350	867,254	+0.13(+3.19%)
Feb 13, 2004	4.281	4.297	4.180	4.216	1,228,677	-0.02(-0.36%)
Feb 12, 2004	4.282	4.282	4.205	4.231	448,955	-0.05(-1.18%)
Feb 11, 2004	4.188	4.304	4.188	4.282	938,651	+0.09(+2.26%)
Feb 10, 2004	4.188	4.220	4.147	4.187	474,771	-0.00(-0.03%)
Feb 09, 2004	4.123	4.188	4.119	4.188	749,872	+0.08(+1.85%)
Feb 06, 2004	4.088	4.140	4.056	4.112	721,232	+0.04(+0.86%)
Feb 05, 2004	4.092	4.105	4.047	4.077	719,619	-0.01(-0.32%)
Feb 04, 2004	4.143	4.149	4.089	4.090	787,789	-0.10(-2.32%)
Feb 03, 2004	4.212	4.212	4.178	4.187	365,053	-0.03(-0.78%)