| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | SGD | 15.9 | 16.2 | 15.9 | 16.1 | 16.1 | +0.2 (+1.26%) | 972,000 |
| 26 Jul 2004 | SGD | 15.9 | 16.1 | 15.7 | 15.9 | 15.9 | 0.0 (0.0%) | 1,596,000 |
| 23 Jul 2004 | SGD | 16.1 | 16.2 | 15.9 | 15.9 | 15.9 | -0.2 (-1.24%) | 1,729,000 |
| 22 Jul 2004 | SGD | 16.2 | 16.2 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 2,489,000 |
| 21 Jul 2004 | SGD | 16.3 | 16.6 | 16.3 | 16.4 | 16.4 | +0.3 (+1.86%) | 2,336,000 |
| 20 Jul 2004 | SGD | 16.4 | 16.4 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 2,998,000 |
| 19 Jul 2004 | SGD | 16.7 | 16.8 | 16.4 | 16.4 | 16.4 | -0.2 (-1.20%) | 1,668,000 |
| 16 Jul 2004 | SGD | 16.7 | 16.8 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,693,000 |
| 15 Jul 2004 | SGD | 16.8 | 16.9 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 1,768,000 |
| 14 Jul 2004 | SGD | 16.9 | 16.9 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 1,258,000 |
| 13 Jul 2004 | SGD | 16.8 | 17 | 16.7 | 16.9 | 16.9 | +0.1 (+0.60%) | 2,852,000 |
| 12 Jul 2004 | SGD | 17.3 | 17.3 | 16.8 | 16.8 | 16.8 | -0.5 (-2.89%) | 4,171,000 |
| 9 Jul 2004 | SGD | 17.4 | 17.4 | 17.3 | 17.3 | 17.3 | -0.2 (-1.14%) | 1,926,000 |
| 8 Jul 2004 | SGD | 17.6 | 17.6 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 1,159,000 |
| 7 Jul 2004 | SGD | 17.6 | 17.7 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,898,000 |
| 6 Jul 2004 | SGD | 18 | 18.1 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 1,122,000 |
| 5 Jul 2004 | SGD | 17.7 | 17.9 | 17.6 | 17.8 | 17.8 | 0.0 (0.0%) | 758,000 |
| 2 Jul 2004 | SGD | 17.9 | 18 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,227,000 |
| 1 Jul 2004 | SGD | 18.1 | 18.2 | 18 | 18 | 18 | 0.0 (0.0%) | 334,000 |
| 30 Jun 2004 | SGD | 17.9 | 18.2 | 17.9 | 18 | 18 | +0.2 (+1.12%) | 921,000 |
| 29 Jun 2004 | SGD | 17.9 | 18.1 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 1,085,000 |
| 28 Jun 2004 | SGD | 17.5 | 17.9 | 17.5 | 17.9 | 17.9 | +0.4 (+2.29%) | 1,240,000 |
| 25 Jun 2004 | SGD | 17.6 | 17.7 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 1,000,000 |
| 24 Jun 2004 | SGD | 17.7 | 17.7 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 574,000 |
| 23 Jun 2004 | SGD | 17.6 | 17.9 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 977,000 |
| 22 Jun 2004 | SGD | 17.3 | 17.6 | 17.2 | 17.6 | 17.6 | +0.3 (+1.73%) | 449,000 |
| 21 Jun 2004 | SGD | 17.6 | 17.6 | 17.2 | 17.3 | 17.3 | -0.1 (-0.57%) | 831,000 |
| 18 Jun 2004 | SGD | 17.6 | 17.6 | 17.3 | 17.4 | 17.4 | -0.3 (-1.69%) | 1,359,000 |
| 17 Jun 2004 | SGD | 17.7 | 17.9 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 727,000 |
| 16 Jun 2004 | SGD | 17.7 | 17.8 | 17.6 | 17.8 | 17.8 | +0.4 (+2.30%) | 831,000 |
