Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.61	18.61	18.19	18.32	776,091	-0.23(-1.26%)
Sep 27, 2007	18.32	18.56	17.99	18.56	1,484,236	+0.22(+1.22%)
Sep 26, 2007	17.85	18.56	17.57	18.33	3,109,923	+0.63(+3.56%)
Sep 25, 2007	18.77	18.95	17.44	17.70	5,003,450	-1.24(-6.56%)
Sep 24, 2007	19.31	19.46	18.91	18.95	1,107,754	-0.41(-2.13%)
Sep 21, 2007	19.78	19.90	19.32	19.36	1,544,653	+0.01(+0.03%)
Sep 20, 2007	19.59	19.79	19.17	19.36	1,039,270	-0.23(-1.20%)
Sep 19, 2007	19.70	20.08	19.39	19.59	1,292,806	+0.09(+0.49%)
Sep 18, 2007	19.02	19.56	18.41	19.49	2,178,936	+0.73(+3.89%)
Sep 17, 2007	18.85	18.93	18.51	18.76	1,041,959	-0.18(-0.94%)
Sep 14, 2007	19.01	19.07	18.75	18.94	972,220	-0.07(-0.35%)
Sep 13, 2007	18.94	19.20	18.63	19.01	1,017,398	+0.28(+1.49%)
Sep 12, 2007	18.44	19.03	18.42	18.73	1,569,931	+0.08(+0.45%)
Sep 11, 2007	18.44	19.12	18.49	18.65	1,226,436	+0.21(+1.15%)
Sep 10, 2007	18.36	18.61	17.71	18.44	1,448,739	+0.23(+1.29%)
Sep 07, 2007	18.31	18.44	17.84	18.20	1,204,026	-0.47(-2.54%)
Sep 06, 2007	18.51	18.76	18.28	18.68	1,012,558	+0.17(+0.90%)
Sep 05, 2007	18.50	18.70	18.26	18.51	1,161,537	-0.40(-2.12%)
Sep 04, 2007	18.37	19.12	18.27	18.91	1,265,339	+0.62(+3.39%)
Aug 31, 2007	17.96	18.40	17.92	18.29	1,004,490	+0.32(+1.77%)
Aug 30, 2007	18.40	18.35	17.86	17.97	1,110,622	-0.42(-2.30%)
Aug 29, 2007	17.74	18.41	17.60	18.40	1,514,176	+0.79(+4.50%)
Aug 28, 2007	17.96	18.07	17.58	17.60	1,206,536	-0.53(-2.92%)
Aug 27, 2007	18.52	18.52	18.11	18.13	1,002,697	-0.49(-2.61%)
Aug 24, 2007	18.17	18.66	17.94	18.62	1,189,684	+0.42(+2.33%)
Aug 23, 2007	18.43	18.88	18.01	18.20	1,049,847	-0.21(-1.12%)
Aug 22, 2007	18.38	18.69	18.04	18.40	968,455	+0.22(+1.20%)
Aug 21, 2007	17.70	18.60	17.70	18.18	1,629,809	+0.31(+1.72%)
Aug 20, 2007	17.99	18.09	17.46	17.88	1,685,027	-0.07(-0.37%)
Aug 17, 2007	17.74	18.46	17.41	17.94	2,252,260	+0.65(+3.77%)
Aug 16, 2007	16.67	17.63	16.20	17.29	2,743,122	+0.62(+3.71%)
Aug 15, 2007	17.29	17.67	16.65	16.67	1,368,423	-0.62(-3.58%)
Aug 14, 2007	17.58	18.00	17.10	17.29	1,525,112	-0.31(-1.77%)
Aug 13, 2007	17.64	18.40	17.53	17.60	2,859,831	-0.04(-0.22%)
Aug 10, 2007	17.43	17.81	16.75	17.64	2,324,868	-0.12(-0.69%)
Aug 09, 2007	17.94	17.94	16.82	17.77	3,876,154	-0.18(-0.99%)
Aug 08, 2007	17.26	18.31	17.26	17.94	3,221,075	+0.67(+3.87%)
Aug 07, 2007	17.14	17.55	16.77	17.27	2,185,748	+0.13(+0.78%)
Aug 06, 2007	16.56	17.18	15.98	17.14	2,764,276	+0.70(+4.24%)
Aug 03, 2007	16.64	17.27	16.44	16.44	2,867,361	-0.83(-4.78%)
Aug 02, 2007	17.29	17.62	16.93	17.27	2,153,479	+0.14(+0.85%)
Aug 01, 2007	16.62	17.33	16.62	17.12	2,410,562	+0.02(+0.10%)
Jul 31, 2007	17.55	17.84	16.98	17.11	1,894,064	-0.44(-2.51%)
Jul 30, 2007	17.52	17.72	17.17	17.55	2,406,977	+0.08(+0.48%)
Jul 27, 2007	17.52	17.74	17.27	17.46	2,182,701	-0.11(-0.63%)
Jul 26, 2007	17.98	17.98	16.37	17.58	3,923,125	-0.41(-2.26%)
Jul 25, 2007	17.32	18.09	17.25	17.98	2,951,263	+0.89(+5.19%)
Jul 24, 2007	17.67	17.67	17.06	17.10	2,030,136	-0.84(-4.67%)
Jul 23, 2007	17.97	18.11	17.77	17.93	1,370,575	+0.07(+0.37%)
Jul 20, 2007	18.16	18.16	17.43	17.87	1,668,533	-0.30(-1.63%)
Jul 19, 2007	18.47	18.67	18.03	18.16	1,419,338	-0.15(-0.82%)
Jul 18, 2007	18.73	18.73	18.03	18.31	1,506,287	-0.56(-2.98%)
Jul 17, 2007	18.80	19.11	18.80	18.88	869,136	+0.15(+0.77%)
Jul 16, 2007	19.00	19.01	18.64	18.73	785,593	-0.30(-1.58%)
Jul 13, 2007	18.95	19.10	18.79	19.03	692,010	+0.16(+0.86%)
Jul 12, 2007	18.48	18.87	18.21	18.87	1,084,627	+0.44(+2.36%)
Jul 11, 2007	18.23	18.47	18.09	18.44	1,316,253	+0.24(+1.32%)
Jul 10, 2007	18.83	18.83	18.12	18.20	1,606,145	-0.73(-3.83%)
Jul 09, 2007	18.96	19.24	18.80	18.92	1,252,610	+0.04(+0.24%)
Jul 06, 2007	18.11	19.00	18.04	18.88	3,475,469	+1.30(+7.39%)
Jul 05, 2007	17.59	17.72	17.39	17.58	849,774	+0.01(+0.06%)
Jul 03, 2007	17.50	17.86	17.48	17.57	1,305,497	+0.12(+0.67%)