Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.67	16.80	16.43	16.52	1,640,218	-0.17(-1.03%)
Apr 27, 2007	16.51	16.72	16.44	16.69	1,164,893	+0.10(+0.62%)
Apr 26, 2007	16.56	16.70	16.25	16.59	1,960,498	-0.02(-0.13%)
Apr 25, 2007	16.25	16.70	16.18	16.61	1,459,878	+0.44(+2.73%)
Apr 24, 2007	15.88	16.76	15.67	16.17	1,846,628	-0.55(-3.29%)
Apr 23, 2007	16.69	16.76	16.55	16.72	803,592	+0.03(+0.16%)
Apr 20, 2007	16.78	16.87	16.53	16.69	545,387	+0.02(+0.10%)
Apr 19, 2007	16.59	16.85	16.36	16.67	642,168	-0.09(-0.51%)
Apr 18, 2007	16.54	17.01	16.42	16.76	876,410	+0.14(+0.84%)
Apr 17, 2007	16.65	16.77	16.54	16.62	526,254	+0.01(+0.06%)
Apr 16, 2007	16.38	16.72	16.35	16.61	635,480	+0.34(+2.12%)
Apr 13, 2007	16.17	16.28	16.13	16.26	485,387	+0.12(+0.73%)
Apr 12, 2007	15.91	16.17	15.78	16.14	640,682	+0.18(+1.11%)
Apr 11, 2007	16.10	16.10	15.85	15.97	476,285	-0.13(-0.80%)
Apr 10, 2007	15.91	16.15	15.89	16.10	732,632	+0.20(+1.25%)
Apr 09, 2007	16.05	16.06	15.86	15.90	712,570	-0.14(-0.87%)
Apr 05, 2007	16.04	16.15	16.00	16.04	477,771	-0.03(-0.20%)
Apr 04, 2007	16.08	16.18	15.99	16.07	536,657	-0.04(-0.27%)
Apr 03, 2007	16.12	16.21	16.07	16.11	691,208	+0.08(+0.50%)
Apr 02, 2007	16.05	16.13	15.78	16.03	556,533	+0.01(+0.07%)
Mar 30, 2007	16.00	16.12	15.85	16.02	644,768	-0.04(-0.23%)
Mar 29, 2007	16.20	16.23	15.84	16.06	904,273	+0.02(+0.10%)
Mar 28, 2007	16.17	16.18	15.89	16.04	821,796	-0.15(-0.93%)
Mar 27, 2007	16.37	16.45	16.19	16.19	837,586	-0.25(-1.54%)
Mar 26, 2007	16.56	16.67	16.31	16.45	911,704	-0.12(-0.71%)
Mar 23, 2007	16.42	16.63	16.40	16.56	691,580	+0.12(+0.75%)
Mar 22, 2007	16.46	16.60	16.30	16.44	1,006,626	+0.01(+0.07%)
Mar 21, 2007	15.89	16.44	15.82	16.43	1,542,541	+0.61(+3.84%)
Mar 20, 2007	15.75	15.89	15.69	15.82	672,261	+0.09(+0.55%)
Mar 19, 2007	15.57	15.74	15.51	15.74	821,796	+0.27(+1.74%)
Mar 16, 2007	15.51	15.59	15.30	15.47	1,598,640	+0.04(+0.28%)
Mar 15, 2007	15.25	15.50	15.25	15.42	703,840	+0.18(+1.16%)
Mar 14, 2007	14.93	15.26	14.74	15.25	1,668,114	+0.31(+2.05%)
Mar 13, 2007	15.66	15.56	14.86	14.94	1,163,778	-0.72(-4.61%)
Mar 12, 2007	15.53	15.68	15.44	15.66	537,400	+0.02(+0.10%)
Mar 09, 2007	15.83	15.83	15.56	15.64	779,815	-0.05(-0.34%)
Mar 08, 2007	15.77	15.96	15.57	15.70	946,998	+0.07(+0.45%)
Mar 07, 2007	15.62	15.76	15.55	15.63	701,796	-0.05(-0.34%)
Mar 06, 2007	15.56	15.77	15.47	15.68	1,068,670	+0.27(+1.78%)
Mar 05, 2007	15.75	15.79	15.38	15.41	1,114,181	-0.50(-3.11%)
Mar 02, 2007	16.17	16.26	15.87	15.90	1,155,791	-0.26(-1.63%)
Mar 01, 2007	16.04	16.34	15.81	16.17	978,205	-0.04(-0.23%)
Feb 28, 2007	16.08	16.30	16.02	16.20	1,801,488	+0.12(+0.74%)
Feb 27, 2007	16.37	16.37	15.87	16.09	1,431,457	-0.47(-2.86%)
Feb 26, 2007	17.01	17.04	16.40	16.56	757,152	-0.35(-2.07%)
Feb 23, 2007	17.09	17.09	16.73	16.91	717,586	-0.19(-1.13%)
Feb 22, 2007	17.16	17.23	17.00	17.10	402,539	-0.05(-0.31%)
Feb 21, 2007	17.14	17.21	17.04	17.16	570,093	-0.05(-0.28%)
Feb 20, 2007	17.14	17.23	16.98	17.21	430,588	+0.08(+0.44%)
Feb 16, 2007	17.24	17.24	17.00	17.13	304,087	-0.12(-0.72%)
Feb 15, 2007	17.28	17.31	17.17	17.25	403,839	-0.05(-0.31%)
Feb 14, 2007	17.15	17.45	17.13	17.31	434,943	+0.19(+1.13%)
Feb 13, 2007	16.86	17.12	16.85	17.11	577,975	+0.32(+1.89%)
Feb 12, 2007	16.87	16.87	16.68	16.80	422,422	-0.02(-0.13%)
Feb 09, 2007	17.18	17.32	16.67	16.82	484,830	-0.34(-1.98%)
Feb 08, 2007	17.22	17.28	16.96	17.16	429,288	-0.06(-0.38%)
Feb 07, 2007	17.22	17.29	17.10	17.22	383,963	+0.06(+0.38%)
Feb 06, 2007	17.15	17.23	17.07	17.16	347,183	+0.02(+0.09%)
Feb 05, 2007	17.16	17.23	17.08	17.14	339,009	-0.04(-0.22%)
Feb 02, 2007	17.18	17.23	17.07	17.18	543,901	+0.00(+0.00%)