Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.56	19.09	15.56	18.44	2,375,680	+3.32(+21.92%)
Sep 29, 2008	16.41	16.80	15.12	15.12	1,983,150	-1.86(-10.95%)
Sep 26, 2008	16.51	17.57	16.40	16.98	0	+0.42(+2.53%)
Sep 25, 2008	16.91	16.96	16.19	16.57	2,015,505	+0.00(+0.00%)
Sep 24, 2008	18.66	18.66	16.48	16.57	2,244,858	-1.45(-8.05%)
Sep 23, 2008	17.57	18.04	17.01	18.02	1,834,178	+0.84(+4.87%)
Sep 22, 2008	19.47	20.08	17.18	17.18	3,395,035	-4.16(-19.48%)
Sep 19, 2008	18.41	21.34	16.48	21.34	0	+4.22(+24.63%)
Sep 18, 2008	15.91	17.12	14.37	17.12	7,526,263	+1.50(+9.61%)
Sep 17, 2008	16.81	17.29	15.54	15.62	5,512,662	-1.42(-8.32%)
Sep 16, 2008	15.90	17.04	15.46	17.04	6,656,279	+0.75(+4.59%)
Sep 15, 2008	16.85	17.54	16.29	16.29	4,228,538	-1.09(-6.29%)
Sep 12, 2008	17.33	17.68	16.87	17.38	2,765,130	-0.10(-0.57%)
Sep 11, 2008	16.34	17.78	16.14	17.48	5,440,779	+0.73(+4.33%)
Sep 10, 2008	16.69	17.05	16.05	16.76	3,367,279	+0.22(+1.32%)
Sep 09, 2008	17.33	17.65	16.54	16.54	5,216,933	-0.84(-4.82%)
Sep 08, 2008	17.30	18.41	16.75	17.38	4,188,810	+0.80(+4.85%)
Sep 05, 2008	16.30	16.62	15.83	16.57	0	-0.06(-0.37%)
Sep 04, 2008	17.34	17.48	16.59	16.63	2,773,851	-0.85(-4.85%)
Sep 03, 2008	17.35	17.50	16.94	17.48	1,540,831	+0.07(+0.42%)
Sep 02, 2008	17.39	17.85	16.98	17.41	2,193,289	+0.21(+1.23%)
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%)