| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | SGD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 9 Jun 2004 | SGD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 8 Jun 2004 | SGD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 7 Jun 2004 | SGD | 20.7 | 21 | 20.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 2,111,000 |
| 4 Jun 2004 | SGD | 20.5 | 20.6 | 20.4 | 20.6 | 20.6 | +0.1 (+0.49%) | 692,000 |
| 3 Jun 2004 | SGD | 20.4 | 20.5 | 20.2 | 20.5 | 20.5 | +0.1 (+0.49%) | 1,164,000 |
| 1 Jun 2004 | SGD | 20.5 | 20.5 | 20.3 | 20.4 | 20.4 | -0.1 (-0.49%) | 520,000 |
| 31 May 2004 | SGD | 20.5 | 20.5 | 20.4 | 20.5 | 20.5 | 0.0 (0.0%) | 883,000 |
| 28 May 2004 | SGD | 20.7 | 20.7 | 20.5 | 20.5 | 20.5 | -0.1 (-0.49%) | 926,000 |
| 27 May 2004 | SGD | 20.6 | 20.6 | 20.4 | 20.6 | 20.6 | +0.1 (+0.49%) | 1,480,000 |
| 26 May 2004 | SGD | 20.6 | 20.6 | 20.4 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,465,000 |
| 25 May 2004 | SGD | 20.5 | 20.7 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 478,000 |
| 24 May 2004 | SGD | 20.7 | 20.7 | 20.4 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,091,000 |
| 21 May 2004 | SGD | 20.4 | 20.7 | 20.4 | 20.6 | 20.6 | +0.4 (+1.98%) | 622,000 |
| 20 May 2004 | SGD | 20.9 | 20.9 | 19.9 | 20.2 | 20.2 | -0.8 (-3.81%) | 1,499,000 |
| 19 May 2004 | SGD | 20.6 | 21 | 20.6 | 21 | 21 | +0.7 (+3.45%) | 1,288,000 |
| 18 May 2004 | SGD | 20 | 20.3 | 19.9 | 20.3 | 20.3 | +0.5 (+2.53%) | 487,000 |
| 17 May 2004 | SGD | 20.3 | 20.3 | 19.7 | 19.8 | 19.8 | -0.7 (-3.41%) | 1,327,000 |
| 14 May 2004 | SGD | 20.8 | 20.8 | 20.4 | 20.5 | 20.5 | -0.4 (-1.91%) | 716,000 |
| 13 May 2004 | SGD | 20.9 | 21 | 20.7 | 20.9 | 20.9 | -0.1 (-0.48%) | 992,000 |
| 12 May 2004 | SGD | 20.9 | 21.1 | 20.5 | 21 | 21 | +0.1 (+0.48%) | 1,380,000 |
| 11 May 2004 | SGD | 20.9 | 21.3 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 849,000 |
| 10 May 2004 | SGD | 21.2 | 21.2 | 20.8 | 20.8 | 20.8 | -0.6 (-2.80%) | 977,000 |
| 7 May 2004 | SGD | 21.7 | 21.8 | 21.3 | 21.4 | 21.4 | -0.1 (-0.47%) | 587,000 |
| 6 May 2004 | SGD | 21.9 | 22.1 | 21.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 2,245,000 |
| 5 May 2004 | SGD | 21.9 | 21.9 | 21.6 | 21.8 | 21.8 | -0.1 (-0.46%) | 1,449,000 |
| 4 May 2004 | SGD | 21.4 | 21.9 | 21.4 | 21.9 | 21.9 | +0.6 (+2.82%) | 2,477,000 |
| 3 May 2004 | SGD | 21 | 21.3 | 20.8 | 21.3 | 21.3 | +0.3 (+1.43%) | 2,347,000 |
| 30 Apr 2004 | SGD | 21 | 21.2 | 20.6 | 21 | 21 | -0.3 (-1.41%) | 1,078,000 |
| 29 Apr 2004 | SGD | 21.1 | 21.5 | 21 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,920,000 |
