| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | SGD | 147.65 | 150.29 | 147.65 | 148.74 | 148.74 | +0.75 (+0.51%) | -1 |
| 6 Aug 2003 | SGD | 146.65 | 148.78 | 146.65 | 147.99 | 147.99 | -1.41 (-0.94%) | -1 |
| 5 Aug 2003 | SGD | 153.08 | 153.3 | 149.15 | 149.4 | 149.4 | -4.1 (-2.67%) | -1 |
| 4 Aug 2003 | SGD | 152.54 | 153.5 | 151.77 | 153.5 | 153.5 | +0.27 (+0.18%) | -1 |
| 1 Aug 2003 | SGD | 152.86 | 153.36 | 151.43 | 153.23 | 153.23 | +0.68 (+0.45%) | -1 |
| 31 Jul 2003 | SGD | 152.81 | 152.81 | 150.92 | 152.55 | 152.55 | -0.2 (-0.13%) | -1 |
| 30 Jul 2003 | SGD | 152.07 | 152.75 | 151.74 | 152.75 | 152.75 | +0.68 (+0.45%) | -1 |
| 29 Jul 2003 | SGD | 151.95 | 152.81 | 151.42 | 152.07 | 152.07 | -0.85 (-0.56%) | -1 |
| 28 Jul 2003 | SGD | 151.93 | 152.92 | 151.72 | 152.92 | 152.92 | +1.7 (+1.12%) | -1 |
| 25 Jul 2003 | SGD | 148.44 | 151.22 | 148.44 | 151.22 | 151.22 | +1.43 (+0.95%) | -1 |
| 24 Jul 2003 | SGD | 151.18 | 151.18 | 149.54 | 149.79 | 149.79 | -1.14 (-0.76%) | -1 |
| 23 Jul 2003 | SGD | 149.98 | 151.14 | 149.89 | 150.93 | 150.93 | +1.83 (+1.23%) | -1 |
| 22 Jul 2003 | SGD | 149.94 | 150.41 | 148.34 | 149.1 | 149.1 | -2.11 (-1.40%) | -1 |
| 21 Jul 2003 | SGD | 153.68 | 154.61 | 151.15 | 151.21 | 151.21 | -1.91 (-1.25%) | -1 |
| 18 Jul 2003 | SGD | 150.69 | 153.12 | 150.43 | 153.12 | 153.12 | +1.2 (+0.79%) | -1 |
| 17 Jul 2003 | SGD | 153.53 | 154.16 | 151.73 | 151.92 | 151.92 | -2.32 (-1.50%) | -1 |
| 16 Jul 2003 | SGD | 152.26 | 154.5 | 151.6 | 154.24 | 154.24 | +3.03 (+2.00%) | -1 |
| 15 Jul 2003 | SGD | 152.73 | 152.9 | 151.09 | 151.21 | 151.21 | +0.29 (+0.19%) | -1 |
| 14 Jul 2003 | SGD | 149.61 | 151.65 | 149.36 | 150.92 | 150.92 | +3.01 (+2.04%) | -1 |
| 11 Jul 2003 | SGD | 146.53 | 149.12 | 146.25 | 147.91 | 147.91 | +0.46 (+0.31%) | -1 |
| 10 Jul 2003 | SGD | 148.67 | 150.05 | 147.45 | 147.45 | 147.45 | -0.95 (-0.64%) | -1 |
| 9 Jul 2003 | SGD | 148.66 | 149.75 | 148.21 | 148.4 | 148.4 | +0.98 (+0.66%) | -1 |
| 8 Jul 2003 | SGD | 148.62 | 149.5 | 147.17 | 147.42 | 147.42 | +1.57 (+1.08%) | -1 |
| 7 Jul 2003 | SGD | 142.78 | 146.64 | 142.78 | 145.85 | 145.85 | +3.6 (+2.53%) | -1 |
| 4 Jul 2003 | SGD | 142.97 | 143.85 | 142.25 | 142.25 | 142.25 | -1.12 (-0.78%) | -1 |
| 3 Jul 2003 | SGD | 143.06 | 144.03 | 142.64 | 143.37 | 143.37 | +2.38 (+1.69%) | -1 |
| 2 Jul 2003 | SGD | 141.25 | 141.92 | 140.52 | 140.99 | 140.99 | -0.26 (-0.18%) | -1 |
| 1 Jul 2003 | SGD | 140.55 | 141.89 | 139.86 | 141.25 | 141.25 | +1.59 (+1.14%) | -1 |
| 30 Jun 2003 | SGD | 140.45 | 141.85 | 139.66 | 139.66 | 139.66 | -0.23 (-0.16%) | -1 |
| 27 Jun 2003 | SGD | 141.13 | 142.96 | 139.89 | 139.89 | 139.89 | +0.78 (+0.56%) | -1 |
