Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.09	16.25	16.02	16.21	574,763	+0.03(+0.21%)
Jul 28, 2006	15.90	16.31	15.88	16.18	639,840	+0.30(+1.86%)
Jul 27, 2006	15.61	16.31	15.51	15.88	2,511,675	+0.70(+4.59%)
Jul 26, 2006	15.55	15.80	15.10	15.18	1,896,395	-0.36(-2.30%)
Jul 25, 2006	15.45	15.65	15.27	15.54	935,289	+0.02(+0.14%)
Jul 24, 2006	15.21	15.56	15.34	15.52	844,575	+0.32(+2.09%)
Jul 21, 2006	15.47	15.39	15.06	15.20	1,377,925	-0.26(-1.70%)
Jul 20, 2006	15.76	15.81	15.45	15.46	971,682	-0.21(-1.32%)
Jul 19, 2006	14.95	15.75	14.95	15.67	1,158,669	+0.70(+4.70%)
Jul 18, 2006	15.09	15.17	14.75	14.97	1,198,468	-0.18(-1.22%)
Jul 17, 2006	15.18	15.26	14.88	15.15	851,925	-0.03(-0.22%)
Jul 14, 2006	15.49	15.49	15.09	15.18	1,559,712	-0.31(-1.98%)
Jul 13, 2006	15.90	15.90	15.48	15.49	1,353,722	-0.44(-2.73%)
Jul 12, 2006	16.18	16.22	15.90	15.93	631,235	-0.27(-1.69%)
Jul 11, 2006	16.20	16.23	15.93	16.20	889,394	-0.02(-0.10%)
Jul 10, 2006	16.27	16.28	16.13	16.22	1,470,073	-0.01(-0.07%)
Jul 07, 2006	16.75	16.75	16.23	16.23	1,056,122	-0.52(-3.10%)
Jul 06, 2006	16.74	16.90	16.65	16.75	735,216	+0.07(+0.40%)
Jul 05, 2006	16.96	16.96	16.54	16.68	903,736	-0.32(-1.87%)
Jul 03, 2006	16.88	17.05	16.75	17.00	427,397	+0.11(+0.66%)
Jun 30, 2006	16.64	16.92	16.53	16.88	1,160,462	+0.28(+1.68%)
Jun 29, 2006	16.23	16.66	16.18	16.61	1,458,779	+0.46(+2.83%)
Jun 28, 2006	16.27	16.34	16.08	16.15	1,079,249	-0.06(-0.38%)
Jun 27, 2006	16.38	16.46	16.15	16.21	667,987	-0.13(-0.79%)
Jun 26, 2006	16.56	16.65	16.21	16.34	833,101	-0.17(-1.05%)
Jun 23, 2006	16.11	16.65	15.96	16.51	1,193,807	+0.54(+3.35%)
Jun 22, 2006	16.12	16.15	15.80	15.98	1,013,096	-0.24(-1.48%)
Jun 21, 2006	15.65	16.30	15.65	16.22	756,550	+0.53(+3.38%)
Jun 20, 2006	15.56	15.87	15.51	15.69	678,564	+0.15(+0.97%)
Jun 19, 2006	15.89	15.97	15.47	15.53	877,024	-0.35(-2.21%)
Jun 16, 2006	16.04	16.09	15.63	15.89	1,637,339	-0.04(-0.28%)
Jun 15, 2006	15.08	15.95	15.06	15.93	1,262,829	+1.04(+7.01%)
Jun 14, 2006	14.84	15.04	14.74	14.89	1,898,367	+0.07(+0.49%)
Jun 13, 2006	15.65	15.82	14.69	14.81	1,762,654	-0.84(-5.35%)
Jun 12, 2006	16.03	16.09	15.65	15.65	939,592	-0.39(-2.43%)
Jun 09, 2006	15.99	16.21	15.95	16.04	394,947	+0.12(+0.77%)
Jun 08, 2006	15.93	15.99	15.56	15.92	1,131,060	-0.01(-0.03%)
Jun 07, 2006	15.76	16.13	15.68	15.93	845,651	+0.17(+1.06%)
Jun 06, 2006	15.92	16.00	15.48	15.76	1,422,565	-0.11(-0.67%)
Jun 05, 2006	16.39	16.54	15.86	15.86	936,186	-0.56(-3.43%)
Jun 02, 2006	16.73	16.81	16.19	16.43	820,193	-0.17(-1.04%)
Jun 01, 2006	16.32	16.60	16.15	16.60	1,052,716	+0.25(+1.54%)
May 31, 2006	15.96	16.35	15.96	16.35	1,070,644	+0.47(+2.95%)
May 30, 2006	16.32	16.32	15.82	15.88	679,460	-0.55(-3.33%)
May 26, 2006	16.20	16.46	16.04	16.43	547,692	+0.30(+1.87%)
May 25, 2006	16.01	16.34	15.94	16.13	702,587	+0.16(+1.01%)
May 24, 2006	16.06	16.34	15.64	15.96	1,172,832	-0.09(-0.59%)
May 23, 2006	16.13	16.48	16.05	16.06	692,906	+0.07(+0.42%)
May 22, 2006	16.52	16.52	15.87	15.99	857,841	-0.67(-4.02%)
May 19, 2006	16.30	16.73	16.16	16.66	880,251	+0.45(+2.75%)
May 18, 2006	16.20	16.46	16.14	16.22	861,248	+0.14(+0.90%)
May 17, 2006	16.69	16.69	15.98	16.07	1,094,129	-0.67(-4.00%)
May 16, 2006	16.82	17.01	16.66	16.74	600,041	-0.15(-0.89%)
May 15, 2006	16.68	16.98	16.67	16.89	637,868	+0.01(+0.03%)
May 12, 2006	17.00	17.29	16.79	16.88	644,143	-0.14(-0.85%)
May 11, 2006	17.47	17.66	16.98	17.03	713,882	-0.49(-2.77%)
May 10, 2006	17.45	17.58	17.27	17.51	467,196	+0.00(+0.00%)
May 09, 2006	17.30	17.52	17.17	17.51	530,840	+0.22(+1.26%)
May 08, 2006	17.29	17.41	17.24	17.30	477,056	+0.01(+0.03%)
May 05, 2006	17.04	17.29	16.99	17.29	628,904	+0.37(+2.18%)
May 04, 2006	16.88	17.04	16.81	16.92	493,908	+0.04(+0.23%)
May 03, 2006	16.71	16.91	16.55	16.88	686,811	+0.18(+1.10%)
May 02, 2006	16.34	16.74	16.18	16.70	1,212,273	+0.36(+2.18%)