| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | SGD | 192.95 | 193.37 | 191.49 | 192.96 | 192.96 | -0.56 (-0.29%) | -1 |
| 13 Oct 2004 | SGD | 192.94 | 193.54 | 192.73 | 193.52 | 193.52 | +0.67 (+0.35%) | -1 |
| 12 Oct 2004 | SGD | 193.42 | 195.39 | 192.29 | 192.85 | 192.85 | -0.69 (-0.36%) | -1 |
| 11 Oct 2004 | SGD | 195.65 | 195.65 | 193.44 | 193.54 | 193.54 | -2.23 (-1.14%) | -1 |
| 8 Oct 2004 | SGD | 196.89 | 197.09 | 194.42 | 195.77 | 195.77 | -0.76 (-0.39%) | -1 |
| 7 Oct 2004 | SGD | 198.41 | 198.48 | 196.51 | 196.53 | 196.53 | -1.8 (-0.91%) | -1 |
| 6 Oct 2004 | SGD | 198.31 | 199.39 | 196.91 | 198.33 | 198.33 | -0.3 (-0.15%) | -1 |
| 5 Oct 2004 | SGD | 197.26 | 198.65 | 195.8 | 198.63 | 198.63 | +1.69 (+0.86%) | -1 |
| 4 Oct 2004 | SGD | 195.64 | 197.29 | 194.53 | 196.94 | 196.94 | +4.99 (+2.60%) | -1 |
| 1 Oct 2004 | SGD | 193.8 | 193.8 | 191.55 | 191.95 | 191.95 | -1.37 (-0.71%) | -1 |
| 30 Sep 2004 | SGD | 192.28 | 194.43 | 192.05 | 193.32 | 193.32 | +1.51 (+0.79%) | -1 |
| 29 Sep 2004 | SGD | 190.16 | 193.73 | 190.09 | 191.81 | 191.81 | +0.83 (+0.43%) | -1 |
| 28 Sep 2004 | SGD | 190.39 | 190.98 | 189.22 | 190.98 | 190.98 | +0.53 (+0.28%) | -1 |
| 27 Sep 2004 | SGD | 187.76 | 190.71 | 187.75 | 190.45 | 190.45 | +2.3 (+1.22%) | -1 |
| 24 Sep 2004 | SGD | 191.8 | 191.8 | 188.15 | 188.15 | 188.15 | -5.31 (-2.74%) | -1 |
| 23 Sep 2004 | SGD | 194.05 | 194.07 | 191.15 | 193.46 | 193.46 | -1.33 (-0.68%) | -1 |
| 22 Sep 2004 | SGD | 196.15 | 196.15 | 194.79 | 194.79 | 194.79 | -1.23 (-0.63%) | -1 |
| 21 Sep 2004 | SGD | 193.43 | 196.03 | 193.16 | 196.02 | 196.02 | +2.84 (+1.47%) | -1 |
| 20 Sep 2004 | SGD | 193.19 | 193.51 | 191.85 | 193.18 | 193.18 | +0.32 (+0.17%) | -1 |
| 17 Sep 2004 | SGD | 192.89 | 192.99 | 190.77 | 192.86 | 192.86 | +0.97 (+0.51%) | -1 |
| 16 Sep 2004 | SGD | 186.92 | 191.89 | 186.92 | 191.89 | 191.89 | +4.83 (+2.58%) | -1 |
| 15 Sep 2004 | SGD | 186.78 | 188.1 | 186.59 | 187.06 | 187.06 | +0.26 (+0.14%) | -1 |
| 14 Sep 2004 | SGD | 188.87 | 188.87 | 185.76 | 186.8 | 186.8 | -1.8 (-0.95%) | -1 |
| 13 Sep 2004 | SGD | 189.6 | 189.65 | 188.35 | 188.6 | 188.6 | -0.99 (-0.52%) | -1 |
| 10 Sep 2004 | SGD | 190.37 | 190.37 | 187.01 | 189.59 | 189.59 | -0.45 (-0.24%) | -1 |
| 9 Sep 2004 | SGD | 187.68 | 190.04 | 186.3 | 190.04 | 190.04 | +3 (+1.60%) | -1 |
| 8 Sep 2004 | SGD | 185.78 | 189.48 | 185.78 | 187.04 | 187.04 | +1.62 (+0.87%) | -1 |
| 7 Sep 2004 | SGD | 182.66 | 185.42 | 182.66 | 185.42 | 185.42 | +2.49 (+1.36%) | -1 |
| 6 Sep 2004 | SGD | 181.13 | 183.03 | 181.13 | 182.93 | 182.93 | +0.99 (+0.54%) | -1 |
| 3 Sep 2004 | SGD | 180.29 | 181.94 | 180.17 | 181.94 | 181.94 | +1.67 (+0.93%) | -1 |
