| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | SGD | 161.29 | 164.12 | 161.29 | 161.43 | 161.43 | +0.52 (+0.32%) | -1 |
| 12 Mar 2004 | SGD | 157.86 | 161.6 | 157.86 | 160.91 | 160.91 | -0.52 (-0.32%) | -1 |
| 11 Mar 2004 | SGD | 166.08 | 166.08 | 161.43 | 161.43 | 161.43 | -4.63 (-2.79%) | -1 |
| 10 Mar 2004 | SGD | 166.62 | 166.87 | 163.23 | 166.06 | 166.06 | -1.05 (-0.63%) | -1 |
| 9 Mar 2004 | SGD | 166.29 | 167.41 | 164.49 | 167.11 | 167.11 | +0.24 (+0.14%) | -1 |
| 8 Mar 2004 | SGD | 169.17 | 169.22 | 165.88 | 166.87 | 166.87 | -1.75 (-1.04%) | -1 |
| 5 Mar 2004 | SGD | 165.84 | 169.19 | 165.78 | 168.62 | 168.62 | +3.05 (+1.84%) | -1 |
| 4 Mar 2004 | SGD | 164.56 | 166.14 | 163.86 | 165.57 | 165.57 | +2.63 (+1.61%) | -1 |
| 3 Mar 2004 | SGD | 161.8 | 165.14 | 161.8 | 162.94 | 162.94 | +0.71 (+0.44%) | -1 |
| 2 Mar 2004 | SGD | 160.83 | 163.31 | 160.83 | 162.23 | 162.23 | +1.43 (+0.89%) | -1 |
| 1 Mar 2004 | SGD | 158.42 | 160.86 | 158.37 | 160.8 | 160.8 | +3.21 (+2.04%) | -1 |
| 27 Feb 2004 | SGD | 158.6 | 159.02 | 157.59 | 157.59 | 157.59 | -0.74 (-0.47%) | -1 |
| 26 Feb 2004 | SGD | 154.16 | 158.58 | 154.06 | 158.33 | 158.33 | +5.03 (+3.28%) | -1 |
| 25 Feb 2004 | SGD | 153.05 | 153.94 | 151.68 | 153.3 | 153.3 | +0.39 (+0.26%) | -1 |
| 24 Feb 2004 | SGD | 153.75 | 155.24 | 152.76 | 152.91 | 152.91 | -0.81 (-0.53%) | -1 |
| 23 Feb 2004 | SGD | 156.03 | 156.37 | 153.72 | 153.72 | 153.72 | -2.48 (-1.59%) | -1 |
| 20 Feb 2004 | SGD | 155.73 | 157.11 | 155.72 | 156.2 | 156.2 | -0.52 (-0.33%) | -1 |
| 19 Feb 2004 | SGD | 155.63 | 156.78 | 155.63 | 156.72 | 156.72 | +1.16 (+0.75%) | -1 |
| 18 Feb 2004 | SGD | 157.87 | 157.89 | 155.56 | 155.56 | 155.56 | -2.74 (-1.73%) | -1 |
| 17 Feb 2004 | SGD | 154.1 | 158.3 | 154.1 | 158.3 | 158.3 | +4.32 (+2.81%) | -1 |
| 16 Feb 2004 | SGD | 153.8 | 154.08 | 153.56 | 153.98 | 153.98 | +0.03 (+0.02%) | -1 |
| 13 Feb 2004 | SGD | 154.31 | 154.31 | 152.65 | 153.95 | 153.95 | -0.22 (-0.14%) | -1 |
| 12 Feb 2004 | SGD | 154.37 | 155.02 | 153.86 | 154.17 | 154.17 | +0.17 (+0.11%) | -1 |
| 11 Feb 2004 | SGD | 154.32 | 154.51 | 152.64 | 154 | 154 | -1.99 (-1.28%) | -1 |
| 10 Feb 2004 | SGD | 154.53 | 156.37 | 154.26 | 155.99 | 155.99 | +1.59 (+1.03%) | -1 |
| 9 Feb 2004 | SGD | 157 | 157 | 154.4 | 154.4 | 154.4 | -2.32 (-1.48%) | -1 |
| 6 Feb 2004 | SGD | 153.03 | 156.72 | 151.87 | 156.72 | 156.72 | +4.71 (+3.10%) | -1 |
| 5 Feb 2004 | SGD | 149.4 | 152.01 | 149.32 | 152.01 | 152.01 | +2.18 (+1.45%) | -1 |
| 4 Feb 2004 | SGD | 150 | 151.23 | 149.66 | 149.83 | 149.83 | +0.05 (+0.03%) | -1 |
| 3 Feb 2004 | SGD | 147.94 | 149.78 | 146.03 | 149.78 | 149.78 | +2.33 (+1.58%) | -1 |
