| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | SGD | 156.84 | 156.99 | 154.9 | 154.9 | 154.9 | -1.89 (-1.21%) | -1 |
| 8 Jun 2004 | SGD | 156.13 | 156.79 | 155.95 | 156.79 | 156.79 | +0.82 (+0.53%) | -1 |
| 7 Jun 2004 | SGD | 154.2 | 156.85 | 154.2 | 155.97 | 155.97 | +0.46 (+0.30%) | -1 |
| 4 Jun 2004 | SGD | 156.14 | 156.19 | 154.69 | 155.51 | 155.51 | +0.79 (+0.51%) | -1 |
| 3 Jun 2004 | SGD | 154.29 | 154.79 | 152.07 | 154.72 | 154.72 | -1.04 (-0.67%) | -1 |
| 1 Jun 2004 | SGD | 152.4 | 155.76 | 152.35 | 155.76 | 155.76 | +3.45 (+2.27%) | -1 |
| 31 May 2004 | SGD | 152.97 | 152.97 | 151.61 | 152.31 | 152.31 | -1.49 (-0.97%) | -1 |
| 28 May 2004 | SGD | 152.27 | 153.8 | 152.27 | 153.8 | 153.8 | +2.02 (+1.33%) | -1 |
| 27 May 2004 | SGD | 153.02 | 153.58 | 151.46 | 151.78 | 151.78 | -1.13 (-0.74%) | -1 |
| 26 May 2004 | SGD | 152.7 | 153.57 | 152.54 | 152.91 | 152.91 | +0.49 (+0.32%) | -1 |
| 25 May 2004 | SGD | 152.45 | 153.33 | 151.74 | 152.42 | 152.42 | -0.19 (-0.12%) | -1 |
| 24 May 2004 | SGD | 149.73 | 152.61 | 149.6 | 152.61 | 152.61 | +3.43 (+2.30%) | -1 |
| 21 May 2004 | SGD | 148.9 | 149.83 | 148.61 | 149.18 | 149.18 | +0.3 (+0.20%) | -1 |
| 20 May 2004 | SGD | 151.51 | 151.51 | 148.81 | 148.88 | 148.88 | -2.92 (-1.92%) | -1 |
| 19 May 2004 | SGD | 149.88 | 151.8 | 149.42 | 151.8 | 151.8 | +2.09 (+1.40%) | -1 |
| 18 May 2004 | SGD | 147.17 | 149.71 | 146.77 | 149.71 | 149.71 | +3.25 (+2.22%) | -1 |
| 17 May 2004 | SGD | 151.57 | 152.03 | 146.46 | 146.46 | 146.46 | -4.7 (-3.11%) | -1 |
| 14 May 2004 | SGD | 151.22 | 151.98 | 151.16 | 151.16 | 151.16 | -0.25 (-0.17%) | -1 |
| 13 May 2004 | SGD | 152.24 | 152.93 | 150.79 | 151.41 | 151.41 | -0.71 (-0.47%) | -1 |
| 12 May 2004 | SGD | 151.93 | 153.17 | 151.06 | 152.12 | 152.12 | +0.31 (+0.20%) | -1 |
| 11 May 2004 | SGD | 149.65 | 151.81 | 147.1 | 151.81 | 151.81 | +2.13 (+1.42%) | -1 |
| 10 May 2004 | SGD | 156 | 156 | 149.29 | 149.68 | 149.68 | -6.42 (-4.11%) | -1 |
| 7 May 2004 | SGD | 156.45 | 156.57 | 154.77 | 156.1 | 156.1 | -0.54 (-0.34%) | -1 |
| 6 May 2004 | SGD | 159.19 | 159.29 | 155.57 | 156.64 | 156.64 | -2.44 (-1.53%) | -1 |
| 5 May 2004 | SGD | 160.46 | 160.55 | 158.37 | 159.08 | 159.08 | -1.1 (-0.69%) | -1 |
| 4 May 2004 | SGD | 156.05 | 160.61 | 156.05 | 160.18 | 160.18 | +4.25 (+2.73%) | -1 |
| 3 May 2004 | SGD | 156.03 | 157.07 | 155.61 | 155.93 | 155.93 | -0.48 (-0.31%) | -1 |
| 30 Apr 2004 | SGD | 156.13 | 156.68 | 153.7 | 156.41 | 156.41 | +0.68 (+0.44%) | -1 |
| 29 Apr 2004 | SGD | 158.13 | 158.13 | 155.73 | 155.73 | 155.73 | -2.55 (-1.61%) | -1 |
| 28 Apr 2004 | SGD | 159.87 | 160.19 | 157.76 | 158.28 | 158.28 | -1.59 (-0.99%) | -1 |
