| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | SGD | 258.88 | 262.58 | 258.79 | 262.37 | 262.37 | +8.14 (+3.20%) | -1 |
| 8 Jun 2004 | SGD | 252.36 | 260.12 | 251.26 | 254.23 | 254.23 | -2.78 (-1.08%) | -1 |
| 7 Jun 2004 | SGD | 255.95 | 259.42 | 250.71 | 257.01 | 257.01 | +1.06 (+0.41%) | -1 |
| 4 Jun 2004 | SGD | 255.09 | 257.83 | 254.77 | 255.95 | 255.95 | +2.47 (+0.97%) | -1 |
| 3 Jun 2004 | SGD | 255.35 | 255.78 | 251.15 | 253.48 | 253.48 | -0.45 (-0.18%) | -1 |
| 1 Jun 2004 | SGD | 256.46 | 256.46 | 253.8 | 253.93 | 253.93 | -2.53 (-0.99%) | -1 |
| 31 May 2004 | SGD | 259.29 | 259.29 | 254.35 | 256.46 | 256.46 | -2.51 (-0.97%) | -1 |
| 28 May 2004 | SGD | 258.53 | 261.51 | 257.19 | 258.97 | 258.97 | +0.44 (+0.17%) | -1 |
| 27 May 2004 | SGD | 259.82 | 261.24 | 257.77 | 258.53 | 258.53 | -1.29 (-0.50%) | -1 |
| 26 May 2004 | SGD | 259.26 | 261.09 | 258.16 | 259.82 | 259.82 | +1.98 (+0.77%) | -1 |
| 25 May 2004 | SGD | 258.4 | 261.17 | 257.84 | 257.84 | 257.84 | -0.56 (-0.22%) | -1 |
| 24 May 2004 | SGD | 255.56 | 259.62 | 253.35 | 258.4 | 258.4 | +2.84 (+1.11%) | -1 |
| 21 May 2004 | SGD | 253.54 | 256.5 | 251.31 | 255.56 | 255.56 | +2.02 (+0.80%) | -1 |
| 20 May 2004 | SGD | 256.1 | 256.1 | 251.24 | 253.54 | 253.54 | -1.86 (-0.73%) | -1 |
| 19 May 2004 | SGD | 253.55 | 257.48 | 253.55 | 255.4 | 255.4 | +2.04 (+0.81%) | -1 |
| 18 May 2004 | SGD | 255.88 | 257.64 | 253.36 | 253.36 | 253.36 | -2.52 (-0.98%) | -1 |
| 17 May 2004 | SGD | 260.16 | 260.51 | 252.72 | 255.88 | 255.88 | -4.28 (-1.65%) | -1 |
| 14 May 2004 | SGD | 255.62 | 260.16 | 251.95 | 260.16 | 260.16 | +4.19 (+1.64%) | -1 |
| 13 May 2004 | SGD | 257.65 | 264.14 | 255.97 | 255.97 | 255.97 | -1.3 (-0.51%) | -1 |
| 12 May 2004 | SGD | 265.61 | 265.76 | 257.27 | 257.27 | 257.27 | -8.34 (-3.14%) | -1 |
| 11 May 2004 | SGD | 265.49 | 266.47 | 259.13 | 265.61 | 265.61 | +7.63 (+2.96%) | -1 |
| 10 May 2004 | SGD | 269.35 | 271.13 | 256.4 | 257.98 | 257.98 | -5.6 (-2.12%) | -1 |
| 7 May 2004 | SGD | 270.66 | 271.09 | 262.07 | 263.58 | 263.58 | -7.08 (-2.62%) | -1 |
| 6 May 2004 | SGD | 269.08 | 271.92 | 264.53 | 270.66 | 270.66 | +3 (+1.12%) | -1 |
| 5 May 2004 | SGD | 268.89 | 270.46 | 266.87 | 267.66 | 267.66 | -1.65 (-0.61%) | -1 |
| 4 May 2004 | SGD | 268.41 | 271.91 | 262.34 | 269.31 | 269.31 | +2.33 (+0.87%) | -1 |
| 3 May 2004 | SGD | 269.01 | 276.32 | 259.69 | 266.98 | 266.98 | -2.03 (-0.75%) | -1 |
| 30 Apr 2004 | SGD | 267.91 | 276.43 | 265.78 | 269.01 | 269.01 | +0.45 (+0.17%) | -1 |
| 29 Apr 2004 | SGD | 272.3 | 278.48 | 262.31 | 268.56 | 268.56 | -4.06 (-1.49%) | -1 |
| 28 Apr 2004 | SGD | 281.46 | 281.46 | 271.55 | 272.62 | 272.62 | -2.31 (-0.84%) | -1 |
