End of day Prices (full format), 75 Days for (WFT) WESTFIELD TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Aug-31 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-30 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-27 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-26 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-25 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-24 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-23 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-20 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-19 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-13 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-12 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-11 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-10 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-09 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-06 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-05 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-04 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-03 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-02 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-30 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-29 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-28 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-27 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-26 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-23 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-22 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-21 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-20 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-19 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-15 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-14 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-12 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-09 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 4.44
| 4.53
| 4.41
| 4.53
| 18,030,927
| 80,598,243
| ###
| ###
| ### |
2004-Jul-01 Thu
| 4.41
| 4.45
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2004-Jun-30 Wed
| ###
| 4.42
| ###
| 4.41
| 13,027,374
| ###
| 65.7
| 65.7
| ### |
2004-Jun-29 Tue
| ###
| 4.43
| ###
| ###
| 20,127,225
| ###
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 4.45
| 4.47
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Jun-24 Thu
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| 32.4
| 32.4
| 0.3 |
2004-Jun-23 Wed
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 71.5
| 71.5
| 0.3 |
2004-Jun-22 Tue
| 4.44
| 4.45
| 4.42
| 4.44
| 3,789,041
| ###
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 4.47
| 4.47
| 4.41
| 4.45
|
|
| 26.8
| 26.8
| 0.3 |
2004-Jun-18 Fri
| 4.49
| 4.52
| 4.47
| 4.47
| 11,979,777
| ###
| 29.2
| 29.2
| ### |
2004-Jun-17 Thu
| ###
| 4.49
| ###
| 4.48
| 23,515,849
| 52,793,081
| 87.9
| 87.9
| ### |
2004-Jun-16 Wed
| 4.29
| ###
| 4.29
| ###
| 21,074,658
| 45,205,141
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 4.26
| 4.27
| 9,421,085
| ###
| 31.6
| 31.6
| ### |
2004-Jun-14 Mon
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 4.25
| 4.29
| 4.24
| 4.28
| 5,507,540
| 23,489,658
| 76.9
| 76.9
| 0.3 |
2004-Jun-09 Wed
| 4.29
| ###
| 4.25
| 4.26
|
|
| 31.0
| 31.0
| 0.3 |
2004-Jun-08 Tue
| ###
| ###
| 4.29
| ###
| 8,196,740
| ###
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 4.27
| ###
| 4.26
| 4.29
| 7,937,628
| 16,907,147
| 77.3
| 77.3
| ### |
2004-Jun-04 Fri
| 4.27
| 4.28
| 4.27
| 4.27
| 5,083,770
| ###
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 4.28
| 4.28
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| 74.1
| 74.1
| 0.3 |
2004-Jun-01 Tue
| 4.27
| 4.27
| 4.24
| 4.25
| 5,078,846
| 21,610,489
| ###
| ###
| ### |
2004-May-31 Mon
| 4.28
| 4.28
| 4.25
| 4.27
| 4,589,027
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 4.28
| 4.29
| 4.26
| 4.26
|
|
| 21.9
| 21.9
| 0.3 |
2004-May-27 Thu
| 4.26
| 4.29
| 4.25
| 4.27
| 6,829,145
| 29,160,449
| 65.7
| 65.7
| ### |
2004-May-26 Wed
| 4.2
| 4.26
| 4.2
| 4.23
| 10,475,683
| ###
| ###
| ###
| 0.3 |
2004-May-25 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-May-24 Mon
| 4.24
| 4.25
| 4.22
| 4.24
|
|
| 76.7
| 76.7
| 0.3 |
2004-May-21 Fri
| 4.24
| 4.28
| 4.24
| 4.26
| 10,021,680
| 42,692,356
| ###
| ###
| 0.3 |
2004-May-20 Thu
| 4.26
| 4.26
| 4.22
| 4.24
| 3,745,957
| 15,882,857
| ###
| ###
| 0.3 |
2004-May-19 Wed
| 4.26
| 4.27
| 4.24
| 4.26
|
|
| 74.0
| 74.0
| 0.3 |
|