| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | SGD | 161.39 | 161.55 | 160.06 | 160.35 | 160.35 | -0.66 (-0.41%) | -1 |
| 7 Jan 2005 | SGD | 160.77 | 161.47 | 160.14 | 161.01 | 161.01 | +0.01 (+0.01%) | -1 |
| 6 Jan 2005 | SGD | 159.9 | 161.87 | 159.9 | 161 | 161 | +1.1 (+0.69%) | -1 |
| 5 Jan 2005 | SGD | 160.65 | 161.35 | 159.7 | 159.9 | 159.9 | -1.82 (-1.13%) | -1 |
| 4 Jan 2005 | SGD | 163.28 | 163.28 | 161.72 | 161.72 | 161.72 | -2.07 (-1.26%) | -1 |
| 3 Jan 2005 | SGD | 162.81 | 164.21 | 162.64 | 163.79 | 163.79 | +1.02 (+0.63%) | -1 |
| 31 Dec 2004 | SGD | 161.44 | 162.85 | 161.21 | 162.77 | 162.77 | +0.81 (+0.50%) | -1 |
| 30 Dec 2004 | SGD | 160.22 | 161.96 | 160.22 | 161.96 | 161.96 | +1.81 (+1.13%) | -1 |
| 29 Dec 2004 | SGD | 159.56 | 160.73 | 159.4 | 160.15 | 160.15 | +1.39 (+0.88%) | -1 |
| 28 Dec 2004 | SGD | 158.15 | 159.75 | 157.52 | 158.76 | 158.76 | +0.65 (+0.41%) | -1 |
| 27 Dec 2004 | SGD | 157.57 | 158.53 | 156.99 | 158.11 | 158.11 | +0.75 (+0.48%) | -1 |
| 24 Dec 2004 | SGD | 157.37 | 157.42 | 156.09 | 157.36 | 157.36 | +0.81 (+0.52%) | -1 |
| 23 Dec 2004 | SGD | 158.35 | 158.35 | 156.55 | 156.55 | 156.55 | -1.48 (-0.94%) | -1 |
| 22 Dec 2004 | SGD | 157.7 | 158.05 | 156.83 | 158.03 | 158.03 | +1.84 (+1.18%) | -1 |
| 21 Dec 2004 | SGD | 155 | 156.19 | 154.68 | 156.19 | 156.19 | +0.15 (+0.10%) | -1 |
| 20 Dec 2004 | SGD | 156.19 | 156.19 | 154.54 | 156.04 | 156.04 | +0.04 (+0.03%) | -1 |
| 17 Dec 2004 | SGD | 156.25 | 157.49 | 156 | 156 | 156 | +0.42 (+0.27%) | -1 |
| 16 Dec 2004 | SGD | 157.93 | 158.03 | 155.58 | 155.58 | 155.58 | -2.95 (-1.86%) | -1 |
| 15 Dec 2004 | SGD | 157.12 | 159.68 | 157.12 | 158.53 | 158.53 | +1.09 (+0.69%) | -1 |
| 14 Dec 2004 | SGD | 157.97 | 158.13 | 157.17 | 157.44 | 157.44 | -0.18 (-0.11%) | -1 |
| 13 Dec 2004 | SGD | 159.5 | 159.5 | 157.19 | 157.62 | 157.62 | -1.61 (-1.01%) | -1 |
| 10 Dec 2004 | SGD | 160.05 | 160.05 | 157.99 | 159.23 | 159.23 | +1.68 (+1.07%) | -1 |
| 9 Dec 2004 | SGD | 159.1 | 159.77 | 157.15 | 157.55 | 157.55 | -0.88 (-0.56%) | -1 |
| 8 Dec 2004 | SGD | 158.42 | 159.95 | 158.22 | 158.43 | 158.43 | -0.44 (-0.28%) | -1 |
| 7 Dec 2004 | SGD | 161.36 | 161.87 | 158.87 | 158.87 | 158.87 | -3.66 (-2.25%) | -1 |
| 6 Dec 2004 | SGD | 164.19 | 164.51 | 161.21 | 162.53 | 162.53 | +0.14 (+0.09%) | -1 |
| 3 Dec 2004 | SGD | 164.67 | 165.23 | 161.9 | 162.39 | 162.39 | +1.5 (+0.93%) | -1 |
| 2 Dec 2004 | SGD | 159.98 | 161.51 | 159.98 | 160.89 | 160.89 | +3.89 (+2.48%) | -1 |
| 1 Dec 2004 | SGD | 157.37 | 157.58 | 156.5 | 157 | 157 | +0.23 (+0.15%) | -1 |
| 30 Nov 2004 | SGD | 157.9 | 158.42 | 156.77 | 156.77 | 156.77 | -0.4 (-0.25%) | -1 |
