|
Closing price on 12/10/2003
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.80 |
| Volume |
41,040 |
| Split-adjusted Price |
0.69 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2003
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.66
|
214,740
|
|
|
11/25/2003
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.70
|
118,700
|
|
|
11/24/2003
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.66
|
76,600
|
|
|
11/21/2003
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.64
|
151,020
|
|
|
11/20/2003
|
+0.60 / +4.80%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
0.61
|
87,000
|
|
|
11/19/2003
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
0.58
|
104,890
|
|
|
11/18/2003
|
-0.50 / -3.91%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
0.57
|
153,510
|
|
|
11/17/2003
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.60
|
234,710
|
|
|
11/14/2003
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
43,770
|
|
|
11/13/2003
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0.54
|
101,050
|
|
|
11/12/2003
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
0.52
|
52,080
|
|
|
11/11/2003
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
0.50
|
28,750
|
|
|
11/10/2003
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.48
|
26,750
|
|
|
11/7/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.48
|
5,730
|
|
|
11/6/2003
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
0.48
|
2,100
|
|
|
11/5/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
15,130
|
|
|
11/4/2003
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
0.47
|
8,200
|
|
|
11/3/2003
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.48
|
11,750
|
|
|
10/31/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
15,520
|
|
|
10/30/2003
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
18,910
|
|
|