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-May-18 Tue
| 4.24
| 4.26
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2004-May-17 Mon
| 4.2
| 4.23
| ###
| 4.22
| 2,757,672
| 5,832,476
| 80.4
| 80.4
| ### |
2004-May-14 Fri
| 4.21
| 4.21
| ###
| ###
| 5,036,448
| 10,601,723
| 30.1
| 30.1
| 0.0 |
2004-May-13 Thu
| 4.21
| 4.22
| ###
| 4.21
| 7,647,071
| ###
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 4.23
| 4.23
| 4.21
| 4.21
| 6,470,971
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 4.2
| 4.26
| ###
| 4.24
| 9,592,381
| 20,431,771
| 79.5
| 79.5
| 0.3 |
2004-May-10 Mon
| 4.24
| 4.24
| ###
| 4.21
| 8,831,986
| ###
| 40.3
| 40.3
| ### |
2004-May-07 Fri
| 4.22
| 4.28
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| 4.21
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 6,736,129
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 7,005,986
| 0
| 82.2
| 82.2
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 13,430,623
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 12,585,721
| 0
| 80.9
| 80.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 38,960,682
| 0
| 29.6
| 29.6
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 4.25
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2004-Apr-20 Tue
| 3.57
| 3.57
| 3.54
| 3.55
| 3,720,477
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 3.58
| 3.59
| 3.56
| 3.57
| 1,627,429
| 5,818,058
| 35.1
| 35.1
| 0.3 |
2004-Apr-16 Fri
| 3.56
| 3.57
| 3.55
| 3.57
| 6,534,056
| ###
| 72.7
| 72.7
| 0.3 |
2004-Apr-15 Thu
| 3.56
| 3.59
| 3.55
| 3.55
| 9,524,821
| ###
| 38.4
| 38.4
| ### |
2004-Apr-14 Wed
| 3.55
| 3.57
| 3.54
| 3.56
| 7,012,053
| 24,927,848
| ###
| ###
| 0.3 |
2004-Apr-13 Tue
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 30.0
| 30.0
| ### |
2004-Apr-08 Thu
| 3.58
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Apr-07 Wed
| ###
| ###
| 3.56
| 3.58
| 4,640,525
| ###
| 32.7
| 32.7
| 0.3 |
2004-Apr-06 Tue
| ###
| ###
| 3.58
| ###
| 8,464,979
| ###
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 5,263,520
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| 3.7
| ###
| ###
| 8,458,776
| ###
| 75.0
| 75.0
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 10,840,855
| 0
| 75.0
| 75.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Mar-26 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 3.7
| ###
| ###
| 3,112,277
| ###
| 73.2
| 73.2
| 0.0 |
2004-Mar-24 Wed
| ###
| 3.7
| ###
| ###
| 4,646,945
| 8,596,848
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| 3.7
| ###
| 3.7
| 4,791,976
| 8,865,155
| 75.5
| 75.5
| 0.3 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 2,519,924
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Mar-18 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.71
| ###
| ###
| 5,647,121
| ###
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 10,420,452
| 0
| 78.7
| 78.7
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 7,292,944
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| 3.59
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 12,207,071
| 0
| 17.3
| 17.3
| 0.0 |
2004-Mar-09 Tue
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Mar-04 Thu
| 3.58
| ###
| 3.57
| ###
| 4,515,179
| ###
| 72.7
| 72.7
| 0.0 |
2004-Mar-03 Wed
| 3.56
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Mar-02 Tue
| 3.55
| 3.57
| 3.54
| 3.56
|
|
| 74.3
| 74.3
| 0.3 |
2004-Mar-01 Mon
| 3.55
| 3.55
| 3.53
| 3.54
|
|
| 32.7
| 32.7
| 0.3 |
2004-Feb-27 Fri
| 3.56
| 3.56
| 3.53
| 3.54
| 8,175,274
| 28,981,346
| ###
| ###
| 0.3 |
2004-Feb-26 Thu
| 3.54
| 3.56
| 3.53
| 3.56
| 4,252,889
| ###
| 77.0
| 77.0
| 0.3 |
2004-Feb-25 Wed
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-24 Tue
| 3.53
| 3.54
| 3.53
| 3.53
|
|
| 71.2
| 71.2
| 0.3 |
2004-Feb-23 Mon
| 3.55
| 3.55
| 3.53
| 3.54
| 5,475,348
| ###
| ###
| ###
| 0.3 |
2004-Feb-20 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 34.6
| 34.6
| ### |
2004-Feb-19 Thu
| 3.55
| 3.56
| 3.54
| 3.55
| 2,233,086
| 7,927,455
| ###
| ###
| ### |
2004-Feb-18 Wed
| 3.51
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-17 Tue
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| 24.1
| 24.1
| 0.3 |
2004-Feb-16 Mon
| 3.53
| 3.53
| 3.52
| 3.52
|
|
| 31.3
| 31.3
| ### |
2004-Feb-13 Fri
| 3.52
| 3.55
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 3.52
| 3.55
| 3.52
| 3.55
| 5,482,376
| ###
| 71.2
| 71.2
| ### |
2004-Feb-11 Wed
| 3.48
| 3.51
| 3.48
| 3.51
| 8,633,275
| ###
| 75.4
| 75.4
| ### |
2004-Feb-10 Tue
| 3.52
| 3.54
| 3.48
| 3.48
|
|
| 22.5
| 22.5
| 0.2 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 3,374,682
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 5,133,051
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 3.57
| ###
| 3.57
| 3.59
| 3,882,579
| ###
| ###
| ###
| ### |
2004-Feb-02 Mon
| 3.55
| 3.57
| 3.54
| 3.56
| 3,548,249
| 12,614,025
| 74.1
| 74.1
| 0.3 |
2004-Jan-30 Fri
| 3.55
| 3.57
| 3.53
| 3.53
| 5,796,329
| ###
| ###
| ###
| 0.3 |
2004-Jan-29 Thu
| 3.54
| 3.55
| 3.53
| 3.54
| 7,464,826
| 26,425,484
| 71.9
| 71.9
| 0.3 |
|