| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | SGD | 251.09 | 252.8 | 250.15 | 252.8 | 252.8 | +2.02 (+0.81%) | -1 |
| 20 Jul 2004 | SGD | 254.94 | 255.46 | 250.78 | 250.78 | 250.78 | -2.43 (-0.96%) | -1 |
| 19 Jul 2004 | SGD | 252.27 | 254.49 | 250.84 | 253.21 | 253.21 | +0.31 (+0.12%) | -1 |
| 16 Jul 2004 | SGD | 251.45 | 252.9 | 249.21 | 252.9 | 252.9 | +0.04 (+0.02%) | -1 |
| 15 Jul 2004 | SGD | 251.22 | 257.48 | 250.61 | 252.86 | 252.86 | +1.95 (+0.78%) | -1 |
| 14 Jul 2004 | SGD | 255.17 | 261.64 | 250.91 | 250.91 | 250.91 | -4.26 (-1.67%) | -1 |
| 13 Jul 2004 | SGD | 255.96 | 257.03 | 254.02 | 255.17 | 255.17 | -1.48 (-0.58%) | -1 |
| 12 Jul 2004 | SGD | 266.54 | 266.54 | 256.54 | 256.65 | 256.65 | -9.89 (-3.71%) | -1 |
| 9 Jul 2004 | SGD | 256.81 | 266.67 | 255.63 | 266.54 | 266.54 | +9.73 (+3.79%) | -1 |
| 8 Jul 2004 | SGD | 259.56 | 259.56 | 255.82 | 256.81 | 256.81 | -7.84 (-2.96%) | -1 |
| 7 Jul 2004 | SGD | 255.19 | 264.65 | 255.19 | 264.65 | 264.65 | +9.46 (+3.71%) | -1 |
| 6 Jul 2004 | SGD | 253.05 | 263.2 | 252.27 | 255.19 | 255.19 | +2.14 (+0.85%) | -1 |
| 5 Jul 2004 | SGD | 251.95 | 258.06 | 250.53 | 253.05 | 253.05 | +1.1 (+0.44%) | -1 |
| 2 Jul 2004 | SGD | 252.82 | 253.23 | 251.77 | 251.95 | 251.95 | -0.87 (-0.34%) | -1 |
| 1 Jul 2004 | SGD | 259.55 | 261.27 | 252.32 | 252.82 | 252.82 | -6.9 (-2.66%) | -1 |
| 30 Jun 2004 | SGD | 259.88 | 261.94 | 252.39 | 259.72 | 259.72 | -0.16 (-0.06%) | -1 |
| 29 Jun 2004 | SGD | 253.32 | 260.4 | 250.21 | 259.88 | 259.88 | +7.97 (+3.16%) | -1 |
| 28 Jun 2004 | SGD | 249.9 | 252.56 | 249.9 | 251.91 | 251.91 | +2.01 (+0.80%) | -1 |
| 25 Jun 2004 | SGD | 249.78 | 249.9 | 248.53 | 249.9 | 249.9 | -1.14 (-0.45%) | -1 |
| 24 Jun 2004 | SGD | 248.72 | 251.04 | 248.64 | 251.04 | 251.04 | +2.32 (+0.93%) | -1 |
| 23 Jun 2004 | SGD | 251.75 | 251.75 | 248.6 | 248.72 | 248.72 | -3.03 (-1.20%) | -1 |
| 22 Jun 2004 | SGD | 252.44 | 252.44 | 250 | 251.75 | 251.75 | -0.69 (-0.27%) | -1 |
| 21 Jun 2004 | SGD | 254.01 | 260.21 | 252.44 | 252.44 | 252.44 | -1.57 (-0.62%) | -1 |
| 18 Jun 2004 | SGD | 255.77 | 257.38 | 254.01 | 254.01 | 254.01 | -1.13 (-0.44%) | -1 |
| 17 Jun 2004 | SGD | 255.88 | 256.38 | 253.95 | 255.14 | 255.14 | -3.04 (-1.18%) | -1 |
| 16 Jun 2004 | SGD | 267.42 | 268.83 | 257.9 | 258.18 | 258.18 | -12.06 (-4.46%) | -1 |
| 15 Jun 2004 | SGD | 259.32 | 271.75 | 259.32 | 270.24 | 270.24 | +12.33 (+4.78%) | -1 |
| 14 Jun 2004 | SGD | 260.37 | 261.62 | 257.86 | 257.91 | 257.91 | -4.19 (-1.60%) | -1 |
| 11 Jun 2004 | SGD | 261.1 | 264.29 | 259.47 | 262.1 | 262.1 | +1.77 (+0.68%) | -1 |
| 10 Jun 2004 | SGD | 262.37 | 264.72 | 257.51 | 260.33 | 260.33 | -2.04 (-0.78%) | -1 |
