Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.58	17.59	17.01	17.24	923,636	-0.35(-1.97%)
Jun 28, 2007	17.43	17.71	17.29	17.58	818,759	+0.13(+0.74%)
Jun 27, 2007	17.06	17.45	17.00	17.45	1,017,577	+0.25(+1.43%)
Jun 26, 2007	17.34	17.48	17.13	17.21	1,010,944	+0.01(+0.03%)
Jun 25, 2007	17.50	17.60	17.13	17.20	1,036,402	-0.25(-1.44%)
Jun 22, 2007	17.59	17.59	17.33	17.45	1,127,116	-0.15(-0.82%)
Jun 21, 2007	17.67	17.83	17.32	17.60	1,420,772	-0.13(-0.76%)
Jun 20, 2007	17.98	18.20	17.73	17.73	888,677	-0.23(-1.27%)
Jun 19, 2007	17.99	18.02	17.80	17.96	853,359	-0.07(-0.37%)
Jun 18, 2007	18.17	18.25	17.93	18.03	593,407	-0.13(-0.74%)
Jun 15, 2007	18.41	18.54	18.16	18.16	1,013,633	+0.12(+0.68%)
Jun 14, 2007	17.85	18.18	17.80	18.04	1,528,876	+0.20(+1.09%)
Jun 13, 2007	17.84	17.98	17.66	17.84	692,906	+0.12(+0.69%)
Jun 12, 2007	17.91	18.03	17.71	17.72	748,303	-0.30(-1.64%)
Jun 11, 2007	17.87	18.05	17.70	18.02	626,753	+0.14(+0.78%)
Jun 08, 2007	17.49	17.90	17.46	17.88	1,024,057	+0.42(+2.40%)
Jun 07, 2007	17.86	17.88	17.44	17.46	893,159	-0.44(-2.43%)
Jun 06, 2007	18.44	18.13	17.78	17.89	1,277,888	-0.25(-1.35%)
Jun 05, 2007	18.36	18.41	18.08	18.14	811,767	-0.35(-1.90%)
Jun 04, 2007	18.61	18.67	18.28	18.49	910,370	-0.20(-1.04%)
Jun 01, 2007	18.86	18.86	18.57	18.69	1,427,405	+0.11(+0.57%)
May 31, 2007	18.41	19.31	18.38	18.58	7,061,679	+1.26(+7.28%)
May 30, 2007	17.04	17.32	16.82	17.32	888,856	+0.28(+1.64%)
May 29, 2007	16.88	17.13	16.88	17.04	685,377	+0.23(+1.36%)
May 25, 2007	16.92	17.04	16.66	16.81	919,692	-0.06(-0.36%)
May 24, 2007	17.25	17.31	16.83	16.87	581,575	-0.36(-2.07%)
May 23, 2007	17.31	17.38	17.20	17.23	459,487	-0.04(-0.23%)
May 22, 2007	17.77	18.08	17.18	17.27	758,343	-0.02(-0.10%)
May 21, 2007	17.07	17.39	16.98	17.29	758,880	+0.18(+1.04%)
May 18, 2007	16.98	17.20	16.88	17.11	550,739	+0.17(+0.99%)
May 17, 2007	16.94	17.05	16.88	16.94	645,756	+0.00(+0.00%)
May 16, 2007	16.94	17.04	16.80	16.94	365,725	+0.09(+0.56%)
May 15, 2007	17.14	17.26	16.84	16.85	553,249	-0.26(-1.53%)
May 14, 2007	17.32	17.47	17.00	17.11	553,070	-0.20(-1.13%)
May 11, 2007	17.10	17.32	17.02	17.30	660,278	+0.28(+1.64%)
May 10, 2007	17.30	17.31	17.00	17.02	894,593	-0.38(-2.21%)
May 09, 2007	17.40	17.53	17.35	17.41	777,884	-0.05(-0.29%)
May 08, 2007	17.51	17.51	17.26	17.46	567,412	-0.08(-0.48%)
May 07, 2007	17.62	17.74	17.49	17.54	608,825	-0.08(-0.44%)
May 04, 2007	17.50	17.62	17.37	17.62	746,689	+0.18(+1.06%)
May 03, 2007	17.41	17.52	17.28	17.44	675,516	+0.02(+0.13%)
May 02, 2007	17.15	17.53	17.10	17.41	955,727	+0.26(+1.53%)
May 01, 2007	17.06	17.20	16.97	17.15	1,118,511	+0.04(+0.23%)
Apr 30, 2007	17.27	17.40	17.02	17.11	1,582,988	-0.18(-1.03%)
Apr 27, 2007	17.10	17.33	17.03	17.29	1,124,248	+0.11(+0.62%)
Apr 26, 2007	17.16	17.30	16.84	17.19	1,892,092	-0.02(-0.13%)
Apr 25, 2007	16.83	17.30	16.76	17.21	1,408,940	+0.46(+2.73%)
Apr 24, 2007	16.45	17.36	16.23	16.75	1,782,195	-0.57(-3.28%)
Apr 23, 2007	17.29	17.37	17.15	17.32	775,553	+0.03(+0.16%)
Apr 20, 2007	17.39	17.48	17.13	17.29	526,358	+0.02(+0.10%)
Apr 19, 2007	17.19	17.46	16.95	17.27	619,761	-0.09(-0.51%)
Apr 18, 2007	17.14	17.62	17.02	17.36	845,830	+0.15(+0.84%)
Apr 17, 2007	17.25	17.38	17.14	17.22	507,892	+0.01(+0.06%)
Apr 16, 2007	16.97	17.32	16.94	17.21	613,307	+0.36(+2.12%)
Apr 13, 2007	16.75	16.87	16.72	16.85	468,451	+0.12(+0.73%)
Apr 12, 2007	16.49	16.76	16.35	16.73	618,327	+0.18(+1.11%)
Apr 11, 2007	16.68	16.68	16.42	16.54	459,667	-0.13(-0.80%)
Apr 10, 2007	16.48	16.73	16.47	16.68	707,069	+0.21(+1.25%)
Apr 09, 2007	16.63	16.64	16.44	16.47	687,707	-0.15(-0.87%)
Apr 05, 2007	16.62	16.73	16.58	16.62	461,101	-0.03(-0.20%)
Apr 04, 2007	16.66	16.77	16.57	16.65	517,932	-0.04(-0.27%)
Apr 03, 2007	16.71	16.80	16.66	16.69	667,090	+0.08(+0.50%)