| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | SGD | 171.03 | 171.78 | 169.04 | 170.79 | 170.79 | +0.49 (+0.29%) | -1 |
| 30 Oct 2003 | SGD | 172.58 | 172.65 | 169.95 | 170.3 | 170.3 | -2.03 (-1.18%) | -1 |
| 29 Oct 2003 | SGD | 178.1 | 178.25 | 172.14 | 172.33 | 172.33 | -2.49 (-1.42%) | -1 |
| 28 Oct 2003 | SGD | 170.86 | 175.57 | 170.86 | 174.82 | 174.82 | +5.73 (+3.39%) | -1 |
| 27 Oct 2003 | SGD | 172.3 | 173.35 | 169.09 | 169.09 | 169.09 | -4.35 (-2.51%) | -1 |
| 23 Oct 2003 | SGD | 177.08 | 177.29 | 172.34 | 173.44 | 173.44 | -4.65 (-2.61%) | -1 |
| 22 Oct 2003 | SGD | 180.47 | 181.16 | 177.86 | 178.09 | 178.09 | -1.68 (-0.93%) | -1 |
| 21 Oct 2003 | SGD | 180.1 | 181.96 | 179.77 | 179.77 | 179.77 | +0.61 (+0.34%) | -1 |
| 20 Oct 2003 | SGD | 180.64 | 181.03 | 179.16 | 179.16 | 179.16 | -1.53 (-0.85%) | -1 |
| 17 Oct 2003 | SGD | 179.66 | 180.96 | 179.08 | 180.69 | 180.69 | +0.87 (+0.48%) | -1 |
| 16 Oct 2003 | SGD | 179.36 | 182.73 | 178.69 | 179.82 | 179.82 | +0.41 (+0.23%) | -1 |
| 15 Oct 2003 | SGD | 178.13 | 179.41 | 177.15 | 179.41 | 179.41 | +2.81 (+1.59%) | -1 |
| 14 Oct 2003 | SGD | 178.7 | 180.16 | 176.54 | 176.6 | 176.6 | -0.99 (-0.56%) | -1 |
| 13 Oct 2003 | SGD | 175.38 | 177.79 | 175.22 | 177.59 | 177.59 | +3.07 (+1.76%) | -1 |
| 10 Oct 2003 | SGD | 173.99 | 175.99 | 173.96 | 174.52 | 174.52 | +1.97 (+1.14%) | -1 |
| 9 Oct 2003 | SGD | 171.79 | 172.87 | 171.79 | 172.55 | 172.55 | +0.76 (+0.44%) | -1 |
| 8 Oct 2003 | SGD | 174.05 | 174.05 | 171.22 | 171.79 | 171.79 | -1.14 (-0.66%) | -1 |
| 7 Oct 2003 | SGD | 174.71 | 175.48 | 172.73 | 172.93 | 172.93 | -1.42 (-0.81%) | -1 |
| 6 Oct 2003 | SGD | 173.8 | 175.96 | 173.21 | 174.35 | 174.35 | +2.89 (+1.69%) | -1 |
| 3 Oct 2003 | SGD | 171.93 | 173.44 | 170.64 | 171.46 | 171.46 | +0.08 (+0.05%) | -1 |
| 2 Oct 2003 | SGD | 173.99 | 174.73 | 171.38 | 171.38 | 171.38 | -0.08 (-0.05%) | -1 |
| 1 Oct 2003 | SGD | 173.82 | 173.82 | 171.33 | 171.46 | 171.46 | -3.46 (-1.98%) | -1 |
| 30 Sep 2003 | SGD | 175.31 | 176.78 | 174.62 | 174.92 | 174.92 | +1.73 (+1.00%) | -1 |
| 29 Sep 2003 | SGD | 174.05 | 175.94 | 173.14 | 173.19 | 173.19 | -0.58 (-0.33%) | -1 |
| 26 Sep 2003 | SGD | 176.29 | 177.4 | 173.77 | 173.77 | 173.77 | -2.52 (-1.43%) | -1 |
| 25 Sep 2003 | SGD | 177.98 | 179.38 | 176.29 | 176.29 | 176.29 | -3.35 (-1.86%) | -1 |
| 24 Sep 2003 | SGD | 176.96 | 179.64 | 176.61 | 179.64 | 179.64 | +3.04 (+1.72%) | -1 |
| 23 Sep 2003 | SGD | 176.94 | 178.36 | 176.1 | 176.6 | 176.6 | -1.09 (-0.61%) | -1 |
| 22 Sep 2003 | SGD | 176.6 | 177.69 | 174.25 | 177.69 | 177.69 | +1.29 (+0.73%) | -1 |
| 19 Sep 2003 | SGD | 177.87 | 179.28 | 176.4 | 176.4 | 176.4 | -0.48 (-0.27%) | -1 |
