| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | SGD | 223.07 | 225.2 | 221.91 | 225.2 | 225.2 | +2.24 (+1.00%) | -1 |
| 7 Jan 2005 | SGD | 221.45 | 222.96 | 219.58 | 222.96 | 222.96 | +1.48 (+0.67%) | -1 |
| 6 Jan 2005 | SGD | 216.83 | 221.63 | 215.09 | 221.48 | 221.48 | +3.02 (+1.38%) | -1 |
| 5 Jan 2005 | SGD | 217.18 | 219.03 | 216.56 | 218.46 | 218.46 | -0.2 (-0.09%) | -1 |
| 4 Jan 2005 | SGD | 219.58 | 220.57 | 218.06 | 218.66 | 218.66 | -0.94 (-0.43%) | -1 |
| 3 Jan 2005 | SGD | 215.91 | 220.15 | 215.91 | 219.6 | 219.6 | +3.69 (+1.71%) | -1 |
| 31 Dec 2004 | SGD | 217.39 | 217.69 | 215.65 | 215.91 | 215.91 | -1.51 (-0.69%) | -1 |
| 30 Dec 2004 | SGD | 217.1 | 218.13 | 216.99 | 217.42 | 217.42 | +0.21 (+0.10%) | -1 |
| 29 Dec 2004 | SGD | 218.58 | 218.58 | 214.21 | 217.21 | 217.21 | -1.3 (-0.59%) | -1 |
| 28 Dec 2004 | SGD | 218.2 | 218.62 | 216.22 | 218.51 | 218.51 | +0.27 (+0.12%) | -1 |
| 27 Dec 2004 | SGD | 217.35 | 218.24 | 217.19 | 218.24 | 218.24 | +0.86 (+0.40%) | -1 |
| 24 Dec 2004 | SGD | 218.06 | 218.06 | 217.21 | 217.38 | 217.38 | -1.68 (-0.77%) | -1 |
| 23 Dec 2004 | SGD | 219.52 | 219.52 | 217.72 | 219.06 | 219.06 | -0.45 (-0.21%) | -1 |
| 22 Dec 2004 | SGD | 220.22 | 220.22 | 219.1 | 219.51 | 219.51 | -1 (-0.45%) | -1 |
| 21 Dec 2004 | SGD | 219.27 | 221.15 | 219.21 | 220.51 | 220.51 | +1.08 (+0.49%) | -1 |
| 20 Dec 2004 | SGD | 216.73 | 220.29 | 216.33 | 219.43 | 219.43 | +1.23 (+0.56%) | -1 |
| 17 Dec 2004 | SGD | 215.28 | 218.5 | 215.28 | 218.2 | 218.2 | +3.29 (+1.53%) | -1 |
| 16 Dec 2004 | SGD | 217.14 | 217.14 | 214.91 | 214.91 | 214.91 | -3.08 (-1.41%) | -1 |
| 15 Dec 2004 | SGD | 217.25 | 217.99 | 216.84 | 217.99 | 217.99 | +2.23 (+1.03%) | -1 |
| 14 Dec 2004 | SGD | 215.69 | 218.17 | 215.68 | 215.76 | 215.76 | -0.69 (-0.32%) | -1 |
| 13 Dec 2004 | SGD | 216.62 | 216.64 | 214.8 | 216.45 | 216.45 | -0.29 (-0.13%) | -1 |
| 10 Dec 2004 | SGD | 212.19 | 217.39 | 212.19 | 216.74 | 216.74 | +4.52 (+2.13%) | -1 |
| 9 Dec 2004 | SGD | 211.13 | 215.59 | 210.12 | 212.22 | 212.22 | +1.12 (+0.53%) | -1 |
| 8 Dec 2004 | SGD | 210.78 | 212.72 | 210.68 | 211.1 | 211.1 | -0.44 (-0.21%) | -1 |
| 7 Dec 2004 | SGD | 214.66 | 214.67 | 209.46 | 211.54 | 211.54 | -2.65 (-1.24%) | -1 |
| 6 Dec 2004 | SGD | 218.6 | 218.6 | 213.97 | 214.19 | 214.19 | -6.12 (-2.78%) | -1 |
| 3 Dec 2004 | SGD | 222.69 | 222.97 | 218.83 | 220.31 | 220.31 | -1.54 (-0.69%) | -1 |
| 2 Dec 2004 | SGD | 222.45 | 222.77 | 220.25 | 221.85 | 221.85 | -0.01 (0.0%) | -1 |
| 1 Dec 2004 | SGD | 217.49 | 221.86 | 215.99 | 221.86 | 221.86 | +3.59 (+1.64%) | -1 |
| 30 Nov 2004 | SGD | 217.08 | 219.95 | 216.93 | 218.27 | 218.27 | -0.44 (-0.20%) | -1 |
