Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.096	3.149	3.067	3.107	592,556	+0.00(+0.00%)
Aug 29, 2002	3.019	3.114	2.970	3.107	710,341	+0.07(+2.17%)
Aug 28, 2002	3.058	3.058	2.980	3.041	460,653	-0.03(-0.90%)
Aug 27, 2002	3.098	3.168	3.052	3.069	548,992	-0.06(-1.83%)
Aug 26, 2002	3.085	3.128	3.044	3.126	437,660	+0.05(+1.65%)
Aug 23, 2002	3.118	3.119	3.058	3.075	434,837	-0.06(-2.07%)
Aug 22, 2002	3.146	3.179	3.076	3.140	820,462	-0.02(-0.52%)
Aug 21, 2002	3.157	3.175	3.063	3.157	920,902	-0.00(-0.11%)
Aug 20, 2002	3.195	3.195	3.128	3.160	372,717	+0.03(+0.95%)
Aug 16, 2002	3.107	3.168	3.047	3.130	302,530	+0.01(+0.21%)
Aug 15, 2002	3.084	3.141	3.022	3.124	594,976	+0.05(+1.54%)
Aug 14, 2002	2.935	3.078	2.919	3.076	532,453	+0.14(+4.81%)
Aug 13, 2002	2.991	3.080	2.933	2.935	410,634	-0.06(-2.17%)
Aug 12, 2002	3.024	3.032	2.942	3.000	759,553	+0.16(+5.79%)
Aug 07, 2002	2.844	2.881	2.759	2.836	951,559	+0.02(+0.74%)
Aug 06, 2002	2.760	2.892	2.760	2.815	1,248,845	+0.09(+3.48%)
Aug 05, 2002	2.793	2.815	2.720	2.720	635,314	-0.09(-3.37%)
Aug 02, 2002	2.964	2.964	2.803	2.815	569,967	-0.17(-5.55%)
Aug 01, 2002	2.986	2.997	2.936	2.980	1,653,429	-0.02(-0.55%)
Jul 31, 2002	2.977	3.000	2.930	2.997	1,600,587	+0.02(+0.70%)
Jul 30, 2002	2.959	3.023	2.909	2.976	977,375	+0.00(+0.00%)
Jul 29, 2002	2.837	2.976	2.837	2.976	731,317	+0.18(+6.55%)
Jul 26, 2002	2.734	2.821	2.716	2.793	1,216,172	+0.06(+2.22%)
Jul 25, 2002	2.749	2.804	2.672	2.732	1,257,720	-0.03(-1.04%)
Jul 24, 2002	2.512	2.779	2.507	2.761	1,784,123	+0.16(+6.10%)
Jul 23, 2002	2.718	2.719	2.574	2.603	1,598,974	-0.12(-4.26%)
Jul 22, 2002	2.777	2.821	2.704	2.718	1,277,888	-0.07(-2.64%)
Jul 19, 2002	2.920	2.920	2.774	2.792	1,619,143	-0.11(-3.76%)
Jul 17, 2002	3.085	3.085	2.821	2.901	1,541,292	+0.04(+1.35%)
Jul 12, 2002	2.865	2.947	2.821	2.863	1,267,401	-0.00(-0.12%)
Jul 11, 2002	2.793	2.887	2.715	2.866	1,595,747	+0.07(+2.36%)
Jul 10, 2002	2.920	2.923	2.787	2.800	1,137,111	-0.09(-3.20%)
Jul 09, 2002	3.058	3.069	3.043	2.892	672,827	-0.17(-5.40%)
Jul 08, 2002	3.091	3.091	3.058	3.058	647,415	-0.03(-1.07%)
Jul 05, 2002	3.002	3.109	2.986	3.091	422,735	+0.12(+3.89%)
Jul 04, 2002	3.012	3.056	2.892	2.975	903,961	+0.00(+0.00%)
Jul 03, 2002	3.012	3.056	2.892	2.975	903,961	-0.04(-1.21%)
Jul 02, 2002	3.135	3.135	2.999	3.011	1,132,270	-0.13(-4.11%)
Jul 01, 2002	3.164	3.223	3.140	3.140	942,281	+0.00(+0.11%)
Jun 28, 2002	3.184	3.280	3.132	3.137	2,607,006	-0.07(-2.33%)
Jun 27, 2002	3.223	3.244	3.173	3.212	1,095,967	+0.04(+1.18%)
Jun 26, 2002	3.184	3.195	3.113	3.174	1,243,198	-0.04(-1.34%)
Jun 25, 2002	3.258	3.322	3.199	3.217	826,109	-0.03(-1.02%)
Jun 21, 2002	3.239	3.303	3.228	3.250	961,240	-0.04(-1.17%)
Jun 20, 2002	3.339	3.357	3.286	3.289	827,723	-0.06(-1.81%)
Jun 19, 2002	3.449	3.454	3.350	3.350	498,973	-0.11(-3.12%)
Jun 18, 2002	3.454	3.482	3.407	3.458	722,039	-0.01(-0.22%)
Jun 17, 2002	3.372	3.471	3.364	3.465	1,224,643	+0.10(+3.01%)
Jun 14, 2002	3.322	3.372	3.256	3.364	1,412,212	-0.06(-1.61%)
Jun 12, 2002	3.421	3.449	3.327	3.419	1,074,991	+0.00(+0.10%)
Jun 11, 2002	3.542	3.557	3.413	3.416	989,879	-0.13(-3.58%)
Jun 10, 2002	3.559	3.570	3.504	3.542	749,872	+0.00(+0.03%)
Jun 07, 2002	3.537	3.570	3.475	3.541	927,356	-0.01(-0.31%)
Jun 06, 2002	3.608	3.646	3.529	3.552	647,011	-0.08(-2.30%)