| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | SGD | 133.9 | 134.71 | 133.47 | 133.62 | 133.62 | +0.05 (+0.04%) | -1 |
| 12 Dec 2003 | SGD | 132.66 | 134.69 | 132.66 | 133.57 | 133.57 | +1.16 (+0.88%) | -1 |
| 11 Dec 2003 | SGD | 132.94 | 133.2 | 132.1 | 132.41 | 132.41 | -0.6 (-0.45%) | -1 |
| 10 Dec 2003 | SGD | 131.98 | 133.84 | 131.97 | 133.01 | 133.01 | +0.86 (+0.65%) | -1 |
| 9 Dec 2003 | SGD | 132.45 | 132.51 | 131.8 | 132.15 | 132.15 | -0.18 (-0.14%) | -1 |
| 8 Dec 2003 | SGD | 133.91 | 133.91 | 131.62 | 132.33 | 132.33 | -1.75 (-1.31%) | -1 |
| 5 Dec 2003 | SGD | 134.02 | 134.08 | 133.08 | 134.08 | 134.08 | -0.39 (-0.29%) | -1 |
| 4 Dec 2003 | SGD | 132.8 | 134.52 | 132.59 | 134.47 | 134.47 | +2.1 (+1.59%) | -1 |
| 3 Dec 2003 | SGD | 132.34 | 133.97 | 131.71 | 132.37 | 132.37 | -0.04 (-0.03%) | -1 |
| 2 Dec 2003 | SGD | 133.42 | 134.29 | 132.34 | 132.41 | 132.41 | -0.27 (-0.20%) | -1 |
| 1 Dec 2003 | SGD | 132.31 | 133.29 | 132.21 | 132.68 | 132.68 | +0.87 (+0.66%) | -1 |
| 28 Nov 2003 | SGD | 131.4 | 132.31 | 131.12 | 131.81 | 131.81 | +0.41 (+0.31%) | -1 |
| 27 Nov 2003 | SGD | 131.76 | 132.42 | 130.75 | 131.4 | 131.4 | -0.61 (-0.46%) | -1 |
| 26 Nov 2003 | SGD | 129.64 | 132.01 | 129.1 | 132.01 | 132.01 | +2.61 (+2.02%) | -1 |
| 24 Nov 2003 | SGD | 129.18 | 129.63 | 129.03 | 129.4 | 129.4 | -0.3 (-0.23%) | -1 |
| 21 Nov 2003 | SGD | 129 | 129.7 | 127.92 | 129.7 | 129.7 | +0.57 (+0.44%) | -1 |
| 20 Nov 2003 | SGD | 130 | 130.05 | 128.55 | 129.13 | 129.13 | -0.64 (-0.49%) | -1 |
| 19 Nov 2003 | SGD | 131.2 | 131.2 | 129.57 | 129.77 | 129.77 | -2.17 (-1.64%) | -1 |
| 18 Nov 2003 | SGD | 130.4 | 132.34 | 130.4 | 131.94 | 131.94 | +1.03 (+0.79%) | -1 |
| 17 Nov 2003 | SGD | 128.79 | 131.14 | 128.35 | 130.91 | 130.91 | +1.14 (+0.88%) | -1 |
| 14 Nov 2003 | SGD | 129.25 | 129.77 | 128.66 | 129.77 | 129.77 | +0.08 (+0.06%) | -1 |
| 13 Nov 2003 | SGD | 128.94 | 129.93 | 128.91 | 129.69 | 129.69 | +0.85 (+0.66%) | -1 |
| 12 Nov 2003 | SGD | 128.69 | 129.19 | 127.64 | 128.84 | 128.84 | +0.28 (+0.22%) | -1 |
| 11 Nov 2003 | SGD | 129.42 | 129.42 | 128.33 | 128.56 | 128.56 | -1.27 (-0.98%) | -1 |
| 10 Nov 2003 | SGD | 130.1 | 130.23 | 128.89 | 129.83 | 129.83 | -0.26 (-0.20%) | -1 |
| 7 Nov 2003 | SGD | 128 | 130.1 | 128 | 130.09 | 130.09 | +2.26 (+1.77%) | -1 |
| 6 Nov 2003 | SGD | 129.48 | 129.76 | 127.32 | 127.83 | 127.83 | -1.51 (-1.17%) | -1 |
| 5 Nov 2003 | SGD | 130.6 | 132.06 | 129.34 | 129.34 | 129.34 | -1.26 (-0.96%) | -1 |
| 4 Nov 2003 | SGD | 126.24 | 132.1 | 126.24 | 130.6 | 130.6 | +5.18 (+4.13%) | -1 |
| 3 Nov 2003 | SGD | 121.7 | 125.42 | 121.39 | 125.42 | 125.42 | +3.72 (+3.06%) | -1 |
