| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | SGD | 180.18 | 182.08 | 179.61 | 180.27 | 180.27 | +0.21 (+0.12%) | -1 |
| 1 Sep 2004 | SGD | 179.5 | 180.47 | 179.38 | 180.06 | 180.06 | +0.21 (+0.12%) | -1 |
| 31 Aug 2004 | SGD | 178.81 | 179.85 | 177.53 | 179.85 | 179.85 | +1.01 (+0.56%) | -1 |
| 30 Aug 2004 | SGD | 178.93 | 179.44 | 178.84 | 178.84 | 178.84 | -0.36 (-0.20%) | -1 |
| 27 Aug 2004 | SGD | 180.31 | 180.39 | 177.51 | 179.2 | 179.2 | -1.09 (-0.60%) | -1 |
| 26 Aug 2004 | SGD | 180.7 | 181.14 | 180.09 | 180.29 | 180.29 | -0.28 (-0.16%) | -1 |
| 25 Aug 2004 | SGD | 178.62 | 180.57 | 177.51 | 180.57 | 180.57 | +1.98 (+1.11%) | -1 |
| 24 Aug 2004 | SGD | 178.87 | 178.98 | 178.03 | 178.59 | 178.59 | -0.24 (-0.13%) | -1 |
| 23 Aug 2004 | SGD | 179.45 | 179.49 | 178.51 | 178.83 | 178.83 | -0.52 (-0.29%) | -1 |
| 20 Aug 2004 | SGD | 178.33 | 179.44 | 177.7 | 179.35 | 179.35 | +0.8 (+0.45%) | -1 |
| 19 Aug 2004 | SGD | 176.9 | 178.55 | 176.89 | 178.55 | 178.55 | +2.21 (+1.25%) | -1 |
| 18 Aug 2004 | SGD | 177.44 | 177.44 | 173.75 | 176.34 | 176.34 | -1.49 (-0.84%) | -1 |
| 17 Aug 2004 | SGD | 178.05 | 178.21 | 176.75 | 177.83 | 177.83 | -0.41 (-0.23%) | -1 |
| 16 Aug 2004 | SGD | 179.32 | 179.39 | 177.56 | 178.24 | 178.24 | -1.28 (-0.71%) | -1 |
| 13 Aug 2004 | SGD | 180.84 | 180.84 | 177.67 | 179.52 | 179.52 | -1.63 (-0.90%) | -1 |
| 12 Aug 2004 | SGD | 185.08 | 185.15 | 179.77 | 181.15 | 181.15 | -5.22 (-2.80%) | -1 |
| 11 Aug 2004 | SGD | 185.62 | 186.37 | 182.98 | 186.37 | 186.37 | +0.53 (+0.29%) | -1 |
| 10 Aug 2004 | SGD | 185.3 | 186.32 | 184.59 | 185.84 | 185.84 | -0.07 (-0.04%) | -1 |
| 6 Aug 2004 | SGD | 182.49 | 185.91 | 182.49 | 185.91 | 185.91 | +3.09 (+1.69%) | -1 |
| 5 Aug 2004 | SGD | 177.3 | 183.36 | 177.3 | 182.82 | 182.82 | +5.81 (+3.28%) | -1 |
| 4 Aug 2004 | SGD | 175.3 | 177.71 | 175.19 | 177.01 | 177.01 | +0.8 (+0.45%) | -1 |
| 3 Aug 2004 | SGD | 171.88 | 176.98 | 171.88 | 176.21 | 176.21 | +4.25 (+2.47%) | -1 |
| 2 Aug 2004 | SGD | 171.55 | 172.05 | 171.21 | 171.96 | 171.96 | +0.36 (+0.21%) | -1 |
| 30 Jul 2004 | SGD | 170.65 | 172.07 | 170.59 | 171.6 | 171.6 | +1.1 (+0.65%) | -1 |
| 29 Jul 2004 | SGD | 170.39 | 170.75 | 169.47 | 170.5 | 170.5 | -0.7 (-0.41%) | -1 |
| 28 Jul 2004 | SGD | 171.03 | 172.18 | 170.31 | 171.2 | 171.2 | +0.29 (+0.17%) | -1 |
| 27 Jul 2004 | SGD | 169.68 | 170.91 | 169.11 | 170.91 | 170.91 | +1.45 (+0.86%) | -1 |
| 26 Jul 2004 | SGD | 168.29 | 169.85 | 168.29 | 169.46 | 169.46 | +0.92 (+0.55%) | -1 |
| 23 Jul 2004 | SGD | 167.54 | 169.64 | 167.54 | 168.54 | 168.54 | +0.9 (+0.54%) | -1 |
| 22 Jul 2004 | SGD | 167.66 | 168.41 | 167.53 | 167.64 | 167.64 | +0.64 (+0.38%) | -1 |
