Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	17.29	17.29	16.93	17.20	0	-0.20(-1.15%)
Aug 28, 2008	16.96	17.42	16.75	17.40	1,891,872	+0.47(+2.77%)
Aug 27, 2008	16.34	17.02	16.34	16.93	2,029,666	+0.59(+3.62%)
Aug 26, 2008	16.43	16.61	16.19	16.34	2,465,710	-0.10(-0.61%)
Aug 25, 2008	16.79	16.84	16.34	16.44	2,233,416	-0.56(-3.28%)
Aug 22, 2008	16.70	17.16	16.54	17.00	0	+0.47(+2.87%)
Aug 21, 2008	16.64	16.67	16.18	16.52	2,314,097	-0.33(-1.95%)
Aug 20, 2008	17.15	17.16	16.32	16.85	4,151,117	-0.26(-1.53%)
Aug 19, 2008	17.29	17.38	17.01	17.11	3,649,006	-0.32(-1.86%)
Aug 18, 2008	17.74	18.12	17.35	17.44	3,000,162	-0.37(-2.10%)
Aug 15, 2008	17.73	18.25	17.59	17.81	0	+0.17(+0.95%)
Aug 14, 2008	17.00	18.18	16.94	17.64	4,197,792	+0.65(+3.81%)
Aug 13, 2008	17.15	17.34	16.52	17.00	3,436,581	-0.22(-1.30%)
Aug 12, 2008	17.42	17.87	17.11	17.22	2,860,550	-0.38(-2.16%)
Aug 11, 2008	17.14	17.93	17.14	17.60	2,481,586	+0.31(+1.77%)
Aug 08, 2008	16.60	17.42	16.52	17.29	2,456,287	+0.73(+4.38%)
Aug 07, 2008	16.90	17.21	16.51	16.57	3,424,653	-0.64(-3.70%)
Aug 06, 2008	16.69	17.33	16.46	17.20	4,210,980	+0.42(+2.53%)
Aug 05, 2008	16.32	16.78	16.06	16.78	2,109,645	+0.58(+3.58%)
Aug 04, 2008	16.10	16.44	15.72	16.20	2,500,280	+0.01(+0.07%)
Aug 01, 2008	16.15	16.30	15.65	16.19	2,099,145	+0.07(+0.42%)
Jul 31, 2008	16.11	16.58	15.99	16.12	2,635,975	-0.32(-1.93%)
Jul 30, 2008	16.52	16.73	15.78	16.44	3,478,969	+0.02(+0.10%)
Jul 29, 2008	16.42	16.51	15.16	16.42	4,968,573	+1.29(+8.51%)
Jul 28, 2008	15.52	15.72	15.04	15.13	3,224,881	-0.42(-2.72%)
Jul 25, 2008	15.51	15.71	14.95	15.56	3,312,470	+0.15(+0.98%)
Jul 24, 2008	15.51	16.25	15.28	15.41	4,164,947	-1.05(-6.37%)
Jul 23, 2008	17.21	17.57	16.23	16.45	8,108,626	+0.02(+0.14%)
Jul 22, 2008	15.11	16.83	14.66	16.43	3,719,598	+1.26(+8.27%)
Jul 21, 2008	15.71	16.08	15.10	15.18	3,173,491	-0.44(-2.82%)
Jul 18, 2008	16.20	16.20	15.29	15.62	3,453,051	-0.12(-0.74%)
Jul 17, 2008	14.87	15.82	14.67	15.74	4,535,104	+0.98(+6.65%)
Jul 16, 2008	13.26	14.83	13.19	14.75	4,859,458	+1.55(+11.70%)
Jul 15, 2008	13.15	13.78	12.61	13.21	6,143,949	-0.09(-0.71%)
Jul 14, 2008	14.63	14.80	13.30	13.30	5,177,209	-1.13(-7.84%)
Jul 11, 2008	14.42	14.89	13.52	14.44	4,878,750	-0.28(-1.90%)
Jul 10, 2008	14.47	15.13	14.20	14.71	2,912,822	+0.22(+1.54%)
Jul 09, 2008	15.48	15.79	14.44	14.49	4,469,200	-0.99(-6.38%)
Jul 08, 2008	13.91	15.58	13.81	15.48	4,171,798	+1.55(+11.09%)
Jul 07, 2008	14.50	14.67	13.74	13.93	3,704,148	-0.22(-1.54%)
Jul 04, 2008	14.71	14.90	14.05	14.15	2,781,093	+0.00(+0.00%)
Jul 03, 2008	14.71	14.90	14.05	14.15	2,781,093	-0.46(-3.13%)
Jul 02, 2008	15.80	15.82	14.61	14.61	5,530,866	-0.19(-1.28%)
Jul 01, 2008	14.53	14.95	14.04	14.80	2,878,377	+0.08(+0.53%)
Jun 30, 2008	14.99	15.09	14.52	14.72	2,571,304	-0.28(-1.86%)
Jun 27, 2008	15.25	15.67	14.90	15.00	3,452,843	-0.21(-1.36%)
Jun 26, 2008	16.13	16.13	15.18	15.21	3,182,365	-1.05(-6.48%)
Jun 25, 2008	15.64	16.39	15.61	16.26	3,176,890	+0.78(+5.01%)
Jun 24, 2008	15.38	15.96	15.11	15.48	1,940,985	+0.01(+0.04%)
Jun 23, 2008	15.87	16.27	15.43	15.48	1,661,002	-0.38(-2.39%)
Jun 20, 2008	16.20	16.20	15.67	15.86	2,459,143	-0.46(-2.80%)
Jun 19, 2008	16.23	16.37	15.73	16.32	1,307,539	+0.16(+1.00%)
Jun 18, 2008	16.07	16.39	15.87	16.15	2,875,977	-0.08(-0.48%)
Jun 17, 2008	17.26	17.49	16.18	16.23	3,170,909	-1.02(-5.89%)
Jun 16, 2008	16.57	17.35	16.57	17.25	1,296,311	+0.32(+1.88%)
Jun 13, 2008	16.30	16.95	16.14	16.93	2,167,425	+0.80(+4.98%)
Jun 12, 2008	16.01	16.66	15.82	16.13	1,674,315	+0.20(+1.26%)
Jun 11, 2008	16.31	16.49	15.91	15.93	2,302,506	-0.38(-2.36%)
Jun 10, 2008	16.24	16.50	15.79	16.31	2,182,500	+0.14(+0.86%)
Jun 09, 2008	16.43	16.62	15.86	16.17	1,654,033	-0.23(-1.43%)
Jun 06, 2008	17.17	17.17	16.40	16.40	2,722,429	-0.86(-5.01%)
Jun 05, 2008	16.29	17.27	16.27	17.27	3,037,703	+1.08(+6.65%)
Jun 04, 2008	16.28	16.66	16.00	16.19	2,003,751	-0.17(-1.06%)
Jun 03, 2008	16.29	16.61	15.91	16.37	1,625,907	+0.15(+0.93%)