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
|
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,335,144
| 0
| 81.1
| 81.1
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,895,381
| 0
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| ###
| ###
| 3,900,149
| 0
| 71.7
| 71.7
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
| 4,050,020
| 0
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
| 3,058,320
| 0
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| 3.245
| 3.25
| ###
| ###
| 3,955,375
| 6,427,484
| 21.5
| 21.5
| 0.0 |
1998-Jun-10 Wed
| 3.25
| 3.28
| 3.22
| 3.25
| 2,350,048
| 7,637,656
| ###
| ###
| 0.2 |
1998-Jun-09 Tue
| ###
| ###
| 3.27
| 3.28
| 3,498,126
| ###
| 29.5
| 29.5
| 0.2 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
| 957,823
| 0
| 76.6
| 76.6
| 0.0 |
1998-Jun-03 Wed
| 3.341
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 1,652,984
| 0
| 89.2
| 89.2
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
| 1,030,476
| 0
| 25.6
| 25.6
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 2,444,971
| 0
| 70.4
| 70.4
| 0.0 |
1998-May-27 Wed
| ###
| ###
| 3.29
| ###
|
|
| 42.3
| 42.3
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 945,175
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 3.28
| ###
| 3.26
| 3.29
|
|
| 77.8
| 77.8
| ### |
1998-May-20 Wed
| ###
| ###
| 3.25
| 3.25
| 1,124,352
| 1,827,072
| 16.0
| 16.0
| 0.2 |
1998-May-19 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-18 Mon
| 3.29
| ###
| 3.27
| 3.29
|
|
| 84.0
| 84.0
| ### |
1998-May-15 Fri
| 3.26
| ###
| 3.26
| ###
| 2,472,170
| ###
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| 3.27
| 3.25
| 3.27
|
|
| 76.3
| 76.3
| ### |
1998-May-13 Wed
| 3.26
| 3.28
| 3.26
| 3.27
| 1,677,475
| 5,485,343
| 80.8
| 80.8
| ### |
1998-May-12 Tue
| 3.26
| 3.27
| 3.25
| 3.26
| 3,402,048
| 11,090,676
| 70.3
| 70.3
| 0.2 |
1998-May-11 Mon
| 3.227
| 3.26
| 3.22
| 3.26
| 1,626,774
| 5,270,747
| ###
| ###
| 0.2 |
1998-May-08 Fri
| 3.22
| 3.23
| 3.21
| 3.23
| 2,315,775
| ###
| ###
| ###
| ### |
1998-May-07 Thu
| 3.23
| 3.25
| 3.22
| 3.24
| 2,445,459
| 7,911,059
| ###
| ###
| ### |
1998-May-06 Wed
| 3.24
| 3.25
| 3.21
| 3.25
| 1,962,745
| ###
| ###
| ###
| 0.2 |
1998-May-05 Tue
| 3.251
| 3.26
| 3.24
| 3.24
| 906,220
| ###
| ###
| ###
| ### |
1998-May-04 Mon
| ###
| 3.26
| ###
| 3.26
| 2,921,751
| 4,762,454
| ###
| ###
| 0.2 |
1998-May-01 Fri
| 3.25
| 3.26
| 3.24
| 3.24
|
|
| 23.2
| 23.2
| ### |
1998-Apr-30 Thu
| 3.22
| 3.241
| ###
| 3.241
|
|
| 72.1
| 72.1
| ### |
1998-Apr-29 Wed
| 3.25
| 3.25
| ###
| 3.2
| 4,970,772
| ###
| ###
| ###
| 0.2 |
1998-Apr-28 Tue
| 3.244
| 3.27
| 3.22
| 3.26
|
|
| 77.7
| 77.7
| 0.2 |
1998-Apr-27 Mon
| 3.287
| 3.29
| 3.26
| 3.27
| 1,980,582
| ###
| 28.5
| 28.5
| ### |
1998-Apr-24 Fri
| ###
| ###
| 3.28
| 3.29
| 1,400,025
| 2,296,041
| ###
| ###
| ### |
1998-Apr-23 Thu
| 3.284
| ###
| 3.284
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| 3.25
| 3.29
|
|
| 79.2
| 79.2
| ### |
1998-Apr-21 Tue
| 3.282
| 3.283
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
1998-Apr-20 Mon
| 3.26
| 3.29
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
1998-Apr-17 Fri
| 3.27
| 3.288
| 3.25
| 3.27
|
|
| 76.1
| 76.1
| ### |
1998-Apr-16 Thu
| ###
| ###
| 3.259
| 3.27
| 2,290,754
| 3,732,783
| 67.3
| 67.3
| ### |
1998-Apr-15 Wed
| ###
| 3.29
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
1998-Apr-14 Tue
| 3.21
| 3.22
| 3.2
| 3.22
| 3,666,786
| 11,770,383
| 70.5
| 70.5
| 0.2 |
1998-Apr-09 Thu
| 3.2
| 3.21
| 3.2
| 3.21
| 1,611,353
| 5,164,386
| ###
| ###
| ### |
1998-Apr-08 Wed
| 3.2
| 3.22
| 3.2
| 3.22
| 2,153,189
| ###
| ###
| ###
| 0.2 |
1998-Apr-07 Tue
| 3.2
| 3.22
| 3.2
| 3.2
| 2,475,082
| ###
| 74.5
| 74.5
| 0.2 |
1998-Apr-06 Mon
| ###
| 3.21
| ###
| 3.21
|
|
| 73.8
| 73.8
| ### |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1998-Apr-02 Thu
| ###
| 3.2
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1998-Apr-01 Wed
| 3.187
| 3.22
| ###
| 3.2
| 2,739,750
| ###
| ###
| ###
| 0.2 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| 3.187
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 3.21
| 3.21
| ###
| ###
| 4,322,682
| ###
| 27.4
| 27.4
| 0.0 |
1998-Mar-26 Thu
| ###
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
1998-Mar-25 Wed
| ###
| 3.26
| 3.2
| 3.24
| 1,803,683
| ###
| 76.6
| 76.6
| ### |
1998-Mar-24 Tue
| 3.174
| 3.24
| 3.171
| 3.23
| 1,341,780
| 4,301,075
| 85.0
| 85.0
| ### |
1998-Mar-23 Mon
| 3.188
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| ###
| 3.21
| ###
| ###
| 1,625,079
| 2,608,251
| 74.7
| 74.7
| 0.0 |
1998-Mar-19 Thu
| ###
| 3.2
| ###
| 3.2
| 2,439,726
| ###
| ###
| ###
| 0.2 |
1998-Mar-18 Wed
| 3.186
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| 3.21
| ###
| ###
| 2,154,743
| ###
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| 3.155
| ###
| ###
| ###
| 10,717,787
| 0
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 416,357
| 0
| 30.8
| 30.8
| 0.0 |
|