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
|
2003-Jun-25 Wed
| 3.55
| 3.55
| 3.49
| 3.5
| 10,139,081
| ###
| 23.1
| 23.1
| 0.3 |
2003-Jun-24 Tue
| 3.59
| 3.59
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| 3.58
| ###
| 3.57
| 3.58
| 3,217,623
| 5,743,457
| 72.4
| 72.4
| 0.3 |
2003-Jun-20 Fri
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| ###
| ###
| 3.57
| 3.58
| 5,587,184
| 9,973,123
| 28.6
| 28.6
| 0.3 |
2003-Jun-17 Tue
| 3.58
| ###
| 3.57
| ###
| 10,129,383
| 18,080,948
| 76.4
| 76.4
| 0.0 |
2003-Jun-16 Mon
| 3.54
| 3.58
| 3.53
| 3.56
| 5,439,988
| 19,339,157
| 67.7
| 67.7
| 0.3 |
2003-Jun-13 Fri
| 3.54
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Jun-12 Thu
| 3.5
| 3.54
| 3.49
| 3.53
| 8,068,884
| 28,362,127
| ###
| ###
| 0.3 |
2003-Jun-11 Wed
| 3.49
| 3.5
| 3.47
| 3.49
| 9,237,745
| 32,193,541
| 75.5
| 75.5
| ### |
2003-Jun-10 Tue
| 3.52
| 3.52
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| 3.56
| 3.56
| 3.51
| 3.52
|
|
| 20.0
| 20.0
| ### |
2003-Jun-05 Thu
| ###
| ###
| 3.55
| 3.56
|
|
| 20.7
| 20.7
| 0.3 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 4,798,345
| 0
| 28.3
| 28.3
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 6,742,073
| 0
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 8,864,041
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 3,512,920
| 0
| 74.6
| 74.6
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 3.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-May-21 Wed
| 3.55
| 3.59
| 3.54
| 3.59
| 7,924,576
| ###
| ###
| ###
| ### |
2003-May-20 Tue
| 3.51
| 3.57
| 3.51
| 3.55
| 3,155,986
| ###
| 82.9
| 82.9
| ### |
2003-May-19 Mon
| 3.5
| 3.53
| 3.5
| 3.5
| 3,096,286
| 10,883,445
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 3.51
| 3.51
| 3.49
| 3.5
| 3,131,056
| ###
| 28.9
| 28.9
| 0.3 |
2003-May-15 Thu
| 3.54
| 3.54
| 3.5
| 3.51
| 10,186,186
| 35,855,374
| 26.4
| 26.4
| ### |
2003-May-14 Wed
| 3.51
| 3.54
| 3.5
| 3.53
|
|
| 78.6
| 78.6
| 0.3 |
2003-May-13 Tue
| 3.48
| 3.51
| 3.46
| 3.5
| 7,240,949
| ###
| 78.9
| 78.9
| 0.3 |
2003-May-12 Mon
| 3.47
| 3.49
| 3.46
| 3.48
| 1,445,875
| ###
| ###
| ###
| 0.2 |
2003-May-09 Fri
| 3.46
| 3.48
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| 3.45
| 3.47
| 3.44
| 3.46
| 4,114,743
| ###
| ###
| ###
| 0.2 |
2003-May-07 Wed
| 3.45
| 3.46
| 3.44
| 3.45
| 3,672,476
| 12,670,042
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 3.46
| 3.46
| 3.44
| 3.44
| 3,874,288
| ###
| ###
| ###
| 0.2 |
2003-May-05 Mon
| 3.47
| 3.48
| 3.45
| 3.47
| 1,308,988
| 4,535,643
| 71.2
| 71.2
| 0.2 |
2003-May-02 Fri
| 3.47
| 3.48
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| 3.45
| 3.47
| 3.44
| 3.46
|
|
| 71.8
| 71.8
| 0.2 |
2003-Apr-30 Wed
| 3.46
| 3.46
| 3.43
| 3.43
| 7,943,629
| ###
| ###
| ###
| 0.2 |
2003-Apr-29 Tue
| 3.47
| 3.48
| 3.44
| 3.46
| 7,206,924
| 24,935,957
| ###
| ###
| 0.2 |
2003-Apr-28 Mon
| 3.46
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| 3.51
| 3.53
| 3.51
| 3.52
| 2,603,988
| ###
| ###
| ###
| ### |
2003-Apr-22 Tue
| 3.47
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| 3.46
| 3.48
| 3.46
| 3.47
| 2,573,844
| ###
| ###
| ###
| 0.2 |
2003-Apr-16 Wed
| 3.5
| 3.5
| 3.46
| 3.46
| 7,286,528
| ###
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| 3.49
| 3.53
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-14 Mon
| 3.51
| 3.51
| 3.48
| 3.49
|
|
| 27.3
| 27.3
| ### |
2003-Apr-11 Fri
| 3.53
| 3.54
| 3.51
| 3.52
| 2,234,246
| ###
| 24.6
| 24.6
| ### |
2003-Apr-10 Thu
| 3.45
| 3.54
| 3.45
| 3.52
|
|
| 84.0
| 84.0
| ### |
2003-Apr-09 Wed
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| 28.1
| 28.1
| 0.2 |
2003-Apr-08 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 8,946,680
| 31,134,446
| ###
| ###
| 0.3 |
2003-Apr-07 Mon
| 3.43
| 3.48
| 3.43
| 3.48
| 9,237,477
| 31,915,483
| ###
| ###
| 0.2 |
2003-Apr-04 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 8,358,229
| 0
| 26.4
| 26.4
| 0.0 |
2003-Apr-01 Tue
| 3.43
| 3.44
| ###
| ###
| 4,343,188
| 7,470,283
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 3.46
| 3.48
| 3.41
| 3.41
| 26,028,224
| ###
| ###
| ###
| ### |
2003-Mar-28 Fri
| 3.5
| 3.5
| 3.44
| 3.44
| 9,922,925
| 34,432,549
| ###
| ###
| 0.2 |
2003-Mar-27 Thu
| 3.46
| 3.46
| 3.42
| 3.44
| 8,709,586
| 29,960,975
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| 3.43
| 3.46
| 3.42
| 3.46
| 9,770,152
| 33,609,322
| ###
| ###
| 0.2 |
2003-Mar-25 Tue
| ###
| 3.47
| ###
| 3.46
| 4,436,486
| ###
| 88.0
| 88.0
| 0.2 |
2003-Mar-24 Mon
| ###
| 3.42
| ###
| 3.4
| 7,258,941
| 12,412,789
| 83.2
| 83.2
| 0.2 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 3.27
| ###
| 9,825,059
| 16,063,971
| 13.8
| 13.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Mar-14 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| ###
| ###
| 3.29
| ###
| 10,110,027
| ###
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 2,047,475
| 0
| 37.5
| 37.5
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 3,489,378
| 0
| 79.7
| 79.7
| 0.0 |
|