|
Closing price on 1/9/2004
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
61,350 |
| Split-adjusted Price |
0.78 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2004
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
0.78
|
61,350
|
|
|
1/8/2004
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
0.78
|
97,060
|
|
|
1/7/2004
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0.79
|
60,170
|
|
|
1/6/2004
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
0.78
|
119,080
|
|
|
1/5/2004
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
0.77
|
116,010
|
|
|
12/31/2003
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
0.74
|
35,870
|
|
|
12/30/2003
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0.73
|
23,130
|
|
|
12/29/2003
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
0.73
|
22,580
|
|
|
12/26/2003
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0.73
|
24,780
|
|
|
12/25/2003
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
0.73
|
46,900
|
|
|
12/24/2003
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
0.73
|
32,650
|
|
|
12/23/2003
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
0.73
|
61,130
|
|
|
12/22/2003
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
0.73
|
18,690
|
|
|
12/19/2003
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.73
|
74,490
|
|
|
12/18/2003
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.60
|
0.73
|
94,560
|
|
|
12/17/2003
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0.74
|
158,270
|
|
|
12/16/2003
|
+0.40 / +2.67%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
0.72
|
60,940
|
|
|
12/15/2003
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
0.70
|
48,220
|
|
|
12/12/2003
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.68
|
32,250
|
|
|
12/11/2003
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0.68
|
32,750
|
|
|
12/10/2003
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.69
|
41,040
|
|
|
12/9/2003
|
+0.40 / +2.80%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
0.68
|
66,850
|
|
|
12/8/2003
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.66
|
93,410
|
|
|
12/5/2003
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
0.68
|
64,480
|
|
|
12/4/2003
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
0.69
|
52,270
|
|
|
12/3/2003
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.70
|
120,830
|
|
|
12/2/2003
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
0.71
|
101,260
|
|
|
12/1/2003
|
+0.40 / +2.67%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
0.72
|
123,200
|
|
|
11/28/2003
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
0.70
|
91,710
|
|
|
11/27/2003
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.67
|
92,290
|
|
|