|
Closing price on 2/21/2003
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
54,000 |
| Split-adjusted Price |
0.73 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2003
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.73
|
54,000
|
|
|
2/20/2003
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0.73
|
47,000
|
|
|
2/19/2003
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.74
|
24,800
|
|
|
2/18/2003
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0.75
|
37,400
|
|
|
2/17/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.77
|
14,300
|
|
|
2/14/2003
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.77
|
48,100
|
|
|
2/13/2003
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.76
|
59,600
|
|
|
2/12/2003
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.73
|
93,400
|
|
|
2/11/2003
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0.75
|
104,700
|
|
|
2/10/2003
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.79
|
49,900
|
|
|
1/28/2003
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0.82
|
40,500
|
|
|
1/27/2003
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0.82
|
36,700
|
|
|
1/24/2003
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0.83
|
27,300
|
|
|
1/23/2003
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.83
|
22,500
|
|
|
1/22/2003
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.81
|
59,700
|
|
|
1/21/2003
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0.82
|
32,900
|
|
|
1/20/2003
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.83
|
26,000
|
|
|
1/17/2003
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0.83
|
19,300
|
|
|
1/16/2003
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0.83
|
46,900
|
|
|
1/15/2003
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.84
|
27,500
|
|
|
1/14/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.85
|
15,800
|
|
|
1/13/2003
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.85
|
49,400
|
|
|
1/10/2003
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.86
|
20,100
|
|
|
1/9/2003
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.87
|
24,200
|
|
|
1/8/2003
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.87
|
13,500
|
|
|
1/7/2003
|
-0.80 / -4.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.87
|
12,900
|
|
|
1/6/2003
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0.91
|
15,200
|
|
|
1/3/2003
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.92
|
17,900
|
|
|
1/2/2003
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.92
|
10,800
|
|
|
12/31/2002
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.92
|
12,800
|
|
|