| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | SGD | 300.73 | 303.91 | 300.56 | 302.45 | 302.45 | -0.29 (-0.10%) | -1 |
| 29 Jan 2004 | SGD | 297.15 | 302.74 | 296.63 | 302.74 | 302.74 | +2.76 (+0.92%) | -1 |
| 28 Jan 2004 | SGD | 304.13 | 306.28 | 297.01 | 299.98 | 299.98 | -4.15 (-1.36%) | -1 |
| 27 Jan 2004 | SGD | 308.8 | 308.8 | 302.62 | 304.13 | 304.13 | -2.35 (-0.77%) | -1 |
| 26 Jan 2004 | SGD | 307.01 | 309.77 | 303.78 | 306.48 | 306.48 | -1.48 (-0.48%) | -1 |
| 21 Jan 2004 | SGD | 305.94 | 308.13 | 305.36 | 307.96 | 307.96 | +1.56 (+0.51%) | -1 |
| 20 Jan 2004 | SGD | 301.88 | 306.4 | 300.16 | 306.4 | 306.4 | +7.1 (+2.37%) | -1 |
| 19 Jan 2004 | SGD | 294.92 | 300.76 | 294.87 | 299.3 | 299.3 | +4.6 (+1.56%) | -1 |
| 16 Jan 2004 | SGD | 296.77 | 298.4 | 292.32 | 294.7 | 294.7 | +0.62 (+0.21%) | -1 |
| 15 Jan 2004 | SGD | 302.98 | 303 | 293.56 | 294.08 | 294.08 | -6.13 (-2.04%) | -1 |
| 14 Jan 2004 | SGD | 300.95 | 305.58 | 298.62 | 300.21 | 300.21 | -1.51 (-0.50%) | -1 |
| 13 Jan 2004 | SGD | 299.52 | 302.93 | 299.29 | 301.72 | 301.72 | +4.34 (+1.46%) | -1 |
| 12 Jan 2004 | SGD | 301.7 | 301.7 | 296.26 | 297.38 | 297.38 | -4.69 (-1.55%) | -1 |
| 9 Jan 2004 | SGD | 305.83 | 306.71 | 300.13 | 302.07 | 302.07 | -2.63 (-0.86%) | -1 |
| 8 Jan 2004 | SGD | 309.35 | 310.07 | 302.24 | 304.7 | 304.7 | -1.47 (-0.48%) | -1 |
| 7 Jan 2004 | SGD | 298.29 | 306.17 | 297.53 | 306.17 | 306.17 | +7.96 (+2.67%) | -1 |
| 6 Jan 2004 | SGD | 301.31 | 302.69 | 294.93 | 298.21 | 298.21 | -1.65 (-0.55%) | -1 |
| 5 Jan 2004 | SGD | 290.41 | 302 | 289.8 | 299.86 | 299.86 | +8.25 (+2.83%) | -1 |
| 2 Jan 2004 | SGD | 287.9 | 291.61 | 287.84 | 291.61 | 291.61 | +4.71 (+1.64%) | -1 |
| 31 Dec 2003 | SGD | 284.02 | 286.92 | 283.5 | 286.9 | 286.9 | +2.88 (+1.01%) | -1 |
| 30 Dec 2003 | SGD | 284.53 | 287.3 | 282.74 | 284.02 | 284.02 | +1.93 (+0.68%) | -1 |
| 29 Dec 2003 | SGD | 278.74 | 285.88 | 278.57 | 282.09 | 282.09 | +3.01 (+1.08%) | -1 |
| 26 Dec 2003 | SGD | 277.71 | 281.1 | 275.68 | 279.08 | 279.08 | +1.37 (+0.49%) | -1 |
| 24 Dec 2003 | SGD | 279.52 | 279.9 | 277.31 | 277.71 | 277.71 | -1.81 (-0.65%) | -1 |
| 23 Dec 2003 | SGD | 283.37 | 285.17 | 279.52 | 279.52 | 279.52 | -2.28 (-0.81%) | -1 |
| 22 Dec 2003 | SGD | 283.49 | 287.31 | 280.9 | 281.8 | 281.8 | -2.43 (-0.85%) | -1 |
| 19 Dec 2003 | SGD | 284.11 | 285.72 | 282.75 | 284.23 | 284.23 | -0.35 (-0.12%) | -1 |
| 18 Dec 2003 | SGD | 283.9 | 285.57 | 282.13 | 284.58 | 284.58 | +1.73 (+0.61%) | -1 |
| 17 Dec 2003 | SGD | 285.31 | 288.9 | 277.8 | 282.85 | 282.85 | -2.54 (-0.89%) | -1 |
| 16 Dec 2003 | SGD | 285.3 | 285.39 | 282.72 | 285.39 | 285.39 | +0.18 (+0.06%) | -1 |
