Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.16	11.17	11.01	11.10	684,928	-0.09(-0.77%)
Jul 28, 2005	11.15	11.20	11.01	11.19	389,121	+0.02(+0.17%)
Jul 27, 2005	11.13	11.17	11.00	11.17	547,243	+0.01(+0.13%)
Jul 26, 2005	11.17	11.24	11.09	11.15	605,329	-0.01(-0.07%)
Jul 25, 2005	11.20	11.23	11.07	11.16	765,603	-0.06(-0.56%)
Jul 22, 2005	11.08	11.23	11.06	11.22	452,854	+0.11(+0.97%)
Jul 21, 2005	11.23	11.26	11.08	11.12	890,649	-0.15(-1.35%)
Jul 20, 2005	11.34	11.38	11.23	11.27	1,226,525	-0.08(-0.72%)
Jul 19, 2005	11.68	11.68	11.23	11.35	2,091,896	-0.26(-2.27%)
Jul 18, 2005	11.39	11.61	11.35	11.61	1,425,523	+0.23(+1.99%)
Jul 15, 2005	11.38	11.46	11.27	11.39	1,172,473	+0.03(+0.23%)
Jul 14, 2005	11.47	11.51	11.35	11.36	609,901	+0.01(+0.13%)
Jul 13, 2005	11.46	11.51	11.27	11.35	1,383,034	-0.12(-1.07%)
Jul 12, 2005	11.50	11.58	11.32	11.47	1,109,278	-0.05(-0.42%)
Jul 11, 2005	11.14	11.52	11.12	11.52	1,959,590	+0.38(+3.41%)
Jul 08, 2005	10.86	11.18	10.81	11.14	4,011,149	+0.70(+6.70%)
Jul 07, 2005	10.38	10.48	10.30	10.44	1,162,792	+0.01(+0.11%)
Jul 06, 2005	10.52	10.57	10.43	10.43	848,967	-0.11(-1.02%)
Jul 05, 2005	10.47	10.62	10.42	10.53	755,922	+0.01(+0.11%)
Jul 01, 2005	10.53	10.70	10.51	10.52	1,210,390	+0.02(+0.18%)
Jun 30, 2005	10.67	10.73	10.51	10.51	1,304,511	-0.07(-0.67%)
Jun 29, 2005	10.46	10.60	10.45	10.58	1,023,225	+0.14(+1.32%)
Jun 28, 2005	10.35	10.44	10.32	10.44	928,835	+0.10(+0.97%)
Jun 27, 2005	10.34	10.35	10.23	10.34	781,738	-0.01(-0.07%)
Jun 24, 2005	10.27	10.45	10.27	10.35	968,366	+0.08(+0.76%)
Jun 23, 2005	10.40	10.45	10.26	10.27	797,066	-0.16(-1.57%)
Jun 22, 2005	10.38	10.49	10.38	10.43	678,474	+0.05(+0.47%)
Jun 21, 2005	10.32	10.46	10.29	10.38	488,082	+0.09(+0.83%)
Jun 20, 2005	10.37	10.37	10.26	10.30	343,943	-0.07(-0.68%)
Jun 17, 2005	10.49	10.49	10.36	10.37	1,604,083	-0.02(-0.18%)
Jun 16, 2005	10.13	10.39	10.10	10.39	1,214,424	+0.20(+2.01%)
Jun 15, 2005	10.23	10.26	10.11	10.18	907,860	-0.05(-0.47%)
Jun 14, 2005	10.11	10.27	10.11	10.23	1,458,062	+0.12(+1.21%)
Jun 13, 2005	10.24	10.27	10.06	10.11	1,659,749	-0.13(-1.27%)
Jun 10, 2005	10.36	10.39	10.23	10.24	577,900	-0.13(-1.26%)
Jun 09, 2005	10.30	10.39	10.24	10.37	521,159	+0.03(+0.29%)
Jun 08, 2005	10.27	10.38	10.26	10.34	1,002,249	+0.09(+0.91%)
Jun 07, 2005	10.27	10.36	10.22	10.24	751,888	+0.00(+0.00%)
Jun 06, 2005	10.15	10.24	10.10	10.24	866,716	+0.10(+1.03%)
Jun 03, 2005	10.23	10.28	10.06	10.14	720,425	-0.07(-0.69%)
Jun 02, 2005	10.10	10.26	10.07	10.21	1,181,347	+0.06(+0.59%)
Jun 01, 2005	10.04	10.19	10.01	10.15	738,174	+0.15(+1.45%)
May 31, 2005	9.985	10.06	9.899	10.01	1,647,647	+0.02(+0.19%)
May 27, 2005	10.01	10.05	9.940	9.988	653,734	-0.03(-0.26%)
May 26, 2005	10.02	10.09	9.921	10.01	510,133	+0.04(+0.45%)
May 25, 2005	10.05	10.06	9.903	9.970	665,029	-0.13(-1.25%)
May 24, 2005	10.20	10.23	10.06	10.10	902,212	-0.19(-1.81%)
May 23, 2005	10.24	10.30	10.18	10.28	605,867	+0.07(+0.65%)
May 20, 2005	10.27	10.27	10.07	10.22	732,795	-0.06(-0.58%)
May 19, 2005	10.26	10.29	10.17	10.27	849,505	+0.01(+0.15%)
May 18, 2005	10.03	10.27	9.988	10.26	1,573,158	+0.32(+3.18%)
May 17, 2005	9.921	9.951	9.817	9.944	935,289	-0.02(-0.22%)
May 16, 2005	9.810	9.988	9.799	9.966	1,201,247	+0.17(+1.75%)
May 13, 2005	9.787	9.817	9.624	9.795	1,047,158	+0.02(+0.19%)
May 12, 2005	10.00	10.04	9.761	9.776	973,206	-0.20(-2.05%)
May 11, 2005	9.985	10.08	9.892	9.981	827,992	-0.02(-0.19%)
May 10, 2005	10.10	10.12	9.966	9.999	1,137,783	-0.14(-1.36%)
May 09, 2005	10.08	10.24	10.08	10.14	1,050,385	+0.04(+0.41%)
May 06, 2005	10.11	10.16	10.06	10.10	1,287,569	+0.03(+0.33%)
May 05, 2005	10.09	10.16	9.988	10.06	1,098,790	-0.03(-0.26%)
May 04, 2005	9.940	10.14	9.929	10.09	3,228,604	+0.16(+1.61%)
May 03, 2005	9.929	10.06	9.877	9.929	1,290,258	-0.04(-0.37%)