| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | SGD | 189.39 | 190.05 | 187.55 | 188.52 | 188.52 | -0.4 (-0.21%) | -1 |
| 29 Jan 2004 | SGD | 187.93 | 189.32 | 187.24 | 188.92 | 188.92 | -1.82 (-0.95%) | -1 |
| 28 Jan 2004 | SGD | 195.14 | 195.14 | 190.74 | 190.74 | 190.74 | -4.56 (-2.33%) | -1 |
| 27 Jan 2004 | SGD | 199.72 | 200.34 | 195.3 | 195.3 | 195.3 | -2.88 (-1.45%) | -1 |
| 26 Jan 2004 | SGD | 197.07 | 198.18 | 195.48 | 198.18 | 198.18 | +2.2 (+1.12%) | -1 |
| 21 Jan 2004 | SGD | 192.44 | 195.98 | 192.14 | 195.98 | 195.98 | +4.95 (+2.59%) | -1 |
| 20 Jan 2004 | SGD | 190.18 | 192.4 | 189.88 | 191.03 | 191.03 | +0.35 (+0.18%) | -1 |
| 19 Jan 2004 | SGD | 188.73 | 193.95 | 188.73 | 190.68 | 190.68 | +4.35 (+2.33%) | -1 |
| 16 Jan 2004 | SGD | 183.71 | 187.82 | 183.71 | 186.33 | 186.33 | +3.43 (+1.88%) | -1 |
| 15 Jan 2004 | SGD | 187.37 | 188.29 | 182.9 | 182.9 | 182.9 | -3.94 (-2.11%) | -1 |
| 14 Jan 2004 | SGD | 184.72 | 188.75 | 184.56 | 186.84 | 186.84 | +2.76 (+1.50%) | -1 |
| 13 Jan 2004 | SGD | 183.53 | 185.81 | 183.53 | 184.08 | 184.08 | +1.45 (+0.79%) | -1 |
| 12 Jan 2004 | SGD | 186.12 | 186.12 | 182.63 | 182.63 | 182.63 | -1.37 (-0.74%) | -1 |
| 9 Jan 2004 | SGD | 188.87 | 189.24 | 184 | 184 | 184 | -3.24 (-1.73%) | -1 |
| 8 Jan 2004 | SGD | 187.32 | 189.18 | 187.05 | 187.24 | 187.24 | +1.21 (+0.65%) | -1 |
| 7 Jan 2004 | SGD | 181.13 | 186.05 | 181.13 | 186.03 | 186.03 | +4.59 (+2.53%) | -1 |
| 6 Jan 2004 | SGD | 181.42 | 184 | 181.38 | 181.44 | 181.44 | +2.47 (+1.38%) | -1 |
| 5 Jan 2004 | SGD | 178.74 | 181.58 | 178.41 | 178.97 | 178.97 | +0.71 (+0.40%) | -1 |
| 2 Jan 2004 | SGD | 176.05 | 179.6 | 176.05 | 178.26 | 178.26 | +2.7 (+1.54%) | -1 |
| 31 Dec 2003 | SGD | 176.48 | 177.26 | 175.56 | 175.56 | 175.56 | -0.5 (-0.28%) | -1 |
| 30 Dec 2003 | SGD | 175.08 | 178.01 | 174.74 | 176.06 | 176.06 | +2.4 (+1.38%) | -1 |
| 29 Dec 2003 | SGD | 173.72 | 174.18 | 173.17 | 173.66 | 173.66 | +0.1 (+0.06%) | -1 |
| 26 Dec 2003 | SGD | 172.9 | 173.72 | 172.9 | 173.56 | 173.56 | -0.34 (-0.20%) | -1 |
| 24 Dec 2003 | SGD | 172.5 | 174.31 | 172.5 | 173.9 | 173.9 | +0.4 (+0.23%) | -1 |
| 23 Dec 2003 | SGD | 172.45 | 174.1 | 172.45 | 173.5 | 173.5 | +0.55 (+0.32%) | -1 |
| 22 Dec 2003 | SGD | 172.29 | 173.46 | 172.29 | 172.95 | 172.95 | +1 (+0.58%) | -1 |
| 19 Dec 2003 | SGD | 171.62 | 172.93 | 171.62 | 171.95 | 171.95 | +0.39 (+0.23%) | -1 |
| 18 Dec 2003 | SGD | 173.49 | 173.64 | 171.56 | 171.56 | 171.56 | -0.93 (-0.54%) | -1 |
| 17 Dec 2003 | SGD | 172.41 | 174.04 | 170.92 | 172.49 | 172.49 | +0.97 (+0.57%) | -1 |
| 16 Dec 2003 | SGD | 172.14 | 172.14 | 171.26 | 171.52 | 171.52 | -1.99 (-1.15%) | -1 |
