| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | SGD | 137.3 | 138.29 | 137.3 | 138.08 | 138.08 | +0.27 (+0.20%) | -1 |
| 4 Jul 2005 | SGD | 138.28 | 138.98 | 137.71 | 137.81 | 137.81 | +0.72 (+0.53%) | -1 |
| 1 Jul 2005 | SGD | 137.49 | 138.14 | 136.92 | 137.09 | 137.09 | +0.47 (+0.34%) | -1 |
| 30 Jun 2005 | SGD | 135.8 | 137.65 | 135.74 | 136.62 | 136.62 | +0.82 (+0.60%) | -1 |
| 29 Jun 2005 | SGD | 136.33 | 136.33 | 135.41 | 135.8 | 135.8 | -0.18 (-0.13%) | -1 |
| 28 Jun 2005 | SGD | 135.19 | 137.14 | 135.19 | 135.98 | 135.98 | -1.47 (-1.07%) | -1 |
| 27 Jun 2005 | SGD | 137.73 | 138.83 | 137.2 | 137.45 | 137.45 | +0.48 (+0.35%) | -1 |
| 24 Jun 2005 | SGD | 138.75 | 139.83 | 136.97 | 136.97 | 136.97 | -2.29 (-1.64%) | -1 |
| 23 Jun 2005 | SGD | 138.51 | 141.55 | 138.49 | 139.26 | 139.26 | +0.84 (+0.61%) | -1 |
| 22 Jun 2005 | SGD | 137.8 | 138.42 | 137.04 | 138.42 | 138.42 | +0.62 (+0.45%) | -1 |
| 21 Jun 2005 | SGD | 137.5 | 139.15 | 136.83 | 137.8 | 137.8 | +0.97 (+0.71%) | -1 |
| 20 Jun 2005 | SGD | 138.96 | 139.04 | 136.83 | 136.83 | 136.83 | -1.78 (-1.28%) | -1 |
| 17 Jun 2005 | SGD | 140.96 | 140.96 | 138.61 | 138.61 | 138.61 | -1.16 (-0.83%) | -1 |
| 16 Jun 2005 | SGD | 139.93 | 140.89 | 139.67 | 139.77 | 139.77 | 0.0 (0.0%) | -1 |
| 15 Jun 2005 | SGD | 139.71 | 140.51 | 138.94 | 139.77 | 139.77 | +0.1 (+0.07%) | -1 |
| 14 Jun 2005 | SGD | 141.9 | 141.9 | 139.49 | 139.67 | 139.67 | -1.67 (-1.18%) | -1 |
| 13 Jun 2005 | SGD | 142.26 | 143.38 | 141.34 | 141.34 | 141.34 | -0.88 (-0.62%) | -1 |
| 10 Jun 2005 | SGD | 141.25 | 142.29 | 140.99 | 142.22 | 142.22 | +1.33 (+0.94%) | -1 |
| 9 Jun 2005 | SGD | 139.26 | 141.2 | 139.17 | 140.89 | 140.89 | +1.65 (+1.19%) | -1 |
| 8 Jun 2005 | SGD | 139.58 | 139.98 | 138.87 | 139.24 | 139.24 | +0.13 (+0.09%) | -1 |
| 7 Jun 2005 | SGD | 137.01 | 139.7 | 137.01 | 139.11 | 139.11 | +1.27 (+0.92%) | -1 |
| 6 Jun 2005 | SGD | 136.07 | 137.84 | 135.95 | 137.84 | 137.84 | +1.44 (+1.06%) | -1 |
| 3 Jun 2005 | SGD | 137.25 | 137.39 | 136.4 | 136.4 | 136.4 | -1.36 (-0.99%) | -1 |
| 2 Jun 2005 | SGD | 137.43 | 138.15 | 136.79 | 137.76 | 137.76 | +0.89 (+0.65%) | -1 |
| 1 Jun 2005 | SGD | 133.17 | 136.87 | 133.17 | 136.87 | 136.87 | +2.68 (+2.00%) | -1 |
| 31 May 2005 | SGD | 131 | 134.19 | 131 | 134.19 | 134.19 | +3.21 (+2.45%) | -1 |
| 30 May 2005 | SGD | 130.96 | 131.98 | 130.92 | 130.98 | 130.98 | +0.18 (+0.14%) | -1 |
| 27 May 2005 | SGD | 130.85 | 132.33 | 130.79 | 130.8 | 130.8 | -0.05 (-0.04%) | -1 |
| 26 May 2005 | SGD | 131.71 | 131.71 | 130.44 | 130.85 | 130.85 | -0.7 (-0.53%) | -1 |
| 25 May 2005 | SGD | 132.8 | 132.88 | 130.82 | 131.55 | 131.55 | -0.74 (-0.56%) | -1 |
