|
Closing price on 2/9/2004
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.80 |
| Volume |
68,820 |
| Split-adjusted Price |
1.06 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2004
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
1.06
|
68,820
|
|
|
2/6/2004
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
69,020
|
|
|
2/5/2004
|
+0.50 / +2.22%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
1.07
|
229,770
|
|
|
2/4/2004
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
1.05
|
113,240
|
|
|
2/3/2004
|
-1.00 / -4.44%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.50
|
1.00
|
344,150
|
|
|
2/2/2004
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
1.05
|
254,920
|
|
|
1/30/2004
|
+0.90 / +4.07%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
1.07
|
435,610
|
|
|
1/29/2004
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.03
|
12,820
|
|
|
1/28/2004
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0.98
|
4,670
|
|
|
1/27/2004
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0.93
|
33,190
|
|
|
1/16/2004
|
+0.90 / +4.92%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
0.89
|
142,330
|
|
|
1/15/2004
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
0.85
|
111,780
|
|
|
1/14/2004
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0.85
|
123,760
|
|
|
1/13/2004
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
0.83
|
81,530
|
|
|
1/12/2004
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
0.80
|
78,330
|
|
|
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
|
|
|