Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.786	5.870	5.704	5.794	929,911	+0.01(+0.13%)
Jul 29, 2004	5.801	5.851	5.764	5.786	1,482,264	+0.03(+0.47%)
Jul 28, 2004	5.828	5.851	5.685	5.759	1,124,875	-0.07(-1.27%)
Jul 27, 2004	5.796	5.861	5.752	5.833	773,133	+0.04(+0.73%)
Jul 26, 2004	5.873	5.895	5.744	5.791	793,570	-0.06(-1.06%)
Jul 23, 2004	5.826	5.900	5.789	5.853	1,090,454	+0.03(+0.47%)
Jul 22, 2004	5.900	5.925	5.749	5.826	1,320,915	-0.07(-1.26%)
Jul 21, 2004	6.022	6.029	5.900	5.900	998,215	-0.10(-1.73%)
Jul 20, 2004	5.888	6.019	5.851	6.004	1,780,223	+0.09(+1.59%)
Jul 19, 2004	5.947	5.950	5.888	5.910	1,630,706	-0.04(-0.67%)
Jul 16, 2004	5.942	5.999	5.888	5.950	1,454,566	+0.01(+0.13%)
Jul 15, 2004	6.019	6.024	5.908	5.942	922,650	-0.08(-1.28%)
Jul 14, 2004	6.101	6.101	5.940	6.019	1,234,055	-0.08(-1.34%)
Jul 13, 2004	6.193	6.227	5.702	6.101	3,351,499	-0.05(-0.77%)
Jul 12, 2004	6.126	6.225	6.027	6.148	1,577,191	-0.01(-0.20%)
Jul 09, 2004	6.272	6.280	6.128	6.161	2,090,821	-0.08(-1.31%)
Jul 08, 2004	6.272	6.307	6.203	6.242	1,208,239	-0.05(-0.87%)
Jul 07, 2004	6.426	6.470	6.292	6.297	1,019,191	-0.17(-2.57%)
Jul 06, 2004	6.550	6.587	6.463	6.463	840,631	-0.11(-1.73%)
Jul 02, 2004	6.465	6.604	6.423	6.577	971,593	+0.07(+1.03%)
Jul 01, 2004	6.532	6.594	6.505	6.510	641,095	-0.05(-0.72%)
Jun 30, 2004	6.560	6.579	6.508	6.557	822,882	-0.02(-0.30%)
Jun 29, 2004	6.513	6.577	6.513	6.577	477,594	+0.04(+0.68%)
Jun 28, 2004	6.560	6.609	6.498	6.532	881,775	-0.03(-0.42%)
Jun 25, 2004	6.443	6.560	6.418	6.560	708,862	+0.08(+1.26%)
Jun 24, 2004	6.483	6.550	6.426	6.478	1,071,361	-0.06(-0.87%)
Jun 23, 2004	6.468	6.537	6.428	6.535	506,368	+0.04(+0.69%)
Jun 22, 2004	6.421	6.490	6.384	6.490	671,214	+0.04(+0.69%)
Jun 21, 2004	6.463	6.475	6.384	6.446	482,435	+0.00(+0.04%)
Jun 18, 2004	6.349	6.493	6.349	6.443	654,810	+0.10(+1.52%)
Jun 17, 2004	6.446	6.545	6.346	6.346	856,228	-0.13(-1.99%)
Jun 16, 2004	6.433	6.478	6.346	6.475	656,154	+0.09(+1.44%)
Jun 15, 2004	6.441	6.540	6.384	6.384	1,012,199	+0.00(+0.00%)
Jun 14, 2004	6.384	6.426	6.349	6.384	620,926	-0.01(-0.19%)
Jun 10, 2004	6.413	6.436	6.356	6.396	343,943	-0.02(-0.27%)
Jun 09, 2004	6.470	6.498	6.391	6.413	470,333	-0.07(-1.15%)
Jun 08, 2004	6.527	6.565	6.473	6.488	592,690	-0.09(-1.36%)
Jun 07, 2004	6.470	6.577	6.470	6.577	406,869	+0.13(+2.08%)
Jun 04, 2004	6.403	6.495	6.403	6.443	427,307	+0.09(+1.44%)
Jun 03, 2004	6.369	6.406	6.312	6.351	676,861	-0.02(-0.27%)
Jun 02, 2004	6.413	6.421	6.327	6.369	837,135	+0.01(+0.20%)
Jun 01, 2004	6.426	6.458	6.351	6.356	1,012,737	-0.04(-0.62%)
May 28, 2004	6.545	6.570	6.384	6.396	892,800	-0.17(-2.53%)
May 27, 2004	6.446	6.562	6.408	6.562	526,806	+0.10(+1.50%)
May 26, 2004	6.465	6.483	6.332	6.465	687,080	-0.03(-0.46%)
May 25, 2004	6.272	6.518	6.223	6.495	715,316	+0.21(+3.27%)
May 24, 2004	6.329	6.384	6.275	6.289	782,007	+0.02(+0.36%)
May 21, 2004	6.460	6.460	6.257	6.267	982,887	-0.07(-1.10%)
May 20, 2004	6.223	6.339	6.210	6.337	1,055,226	+0.10(+1.67%)
May 19, 2004	6.232	6.294	6.165	6.232	780,125	+0.05(+0.80%)
May 18, 2004	6.054	6.242	6.054	6.183	949,273	+0.19(+3.19%)
May 17, 2004	6.123	6.123	5.932	5.992	807,823	-0.18(-2.89%)
May 14, 2004	6.198	6.242	6.064	6.170	629,263	-0.00(-0.04%)
May 13, 2004	6.235	6.262	6.111	6.173	745,434	-0.02(-0.40%)
May 12, 2004	6.143	6.208	6.037	6.198	838,210	+0.02(+0.36%)
May 11, 2004	6.069	6.178	6.002	6.175	764,259	+0.13(+2.22%)
May 10, 2004	6.046	6.113	5.965	6.042	1,199,633	-0.07(-1.10%)
May 07, 2004	6.161	6.242	6.024	6.108	1,124,337	-0.15(-2.34%)
May 06, 2004	6.304	6.307	6.170	6.255	552,353	-0.10(-1.64%)
May 05, 2004	6.401	6.436	6.307	6.359	539,714	-0.02(-0.27%)
May 04, 2004	6.329	6.438	6.297	6.376	658,306	+0.06(+0.98%)