Singapore Straits Times (IX: STI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	1545	1569	1545	1553	0	+21.39(+1.40%)
Jun 27, 2002	1544	1552	1524	1532	0	-0.56(-0.04%)
Jun 26, 2002	1549	1549	1520	1532	0	-33.65(-2.15%)
Jun 25, 2002	1549	1569	1538	1566	0	+27.92(+1.82%)
Jun 24, 2002	1530	1546	1530	1538	0	-8.37(-0.54%)
Jun 21, 2002	1561	1564	1541	1546	0	-28.05(-1.78%)
Jun 20, 2002	1554	1578	1554	1574	0	+9.75(+0.62%)
Jun 19, 2002	1600	1600	1565	1565	0	-36.05(-2.25%)
Jun 18, 2002	1611	1620	1600	1601	0	+2.81(+0.18%)
Jun 17, 2002	1615	1616	1598	1598	0	-9.98(-0.62%)
Jun 14, 2002	1631	1631	1608	1608	0	-32.17(-1.96%)
Jun 13, 2002	1654	1658	1634	1640	0	-6.05(-0.37%)
Jun 12, 2002	1652	1657	1643	1646	0	-10.57(-0.64%)
Jun 11, 2002	1666	1671	1654	1657	0	-7.88(-0.47%)
Jun 10, 2002	1654	1665	1654	1664	0	+11.99(+0.73%)
Jun 07, 2002	1641	1652	1638	1652	0	-0.01(-0.00%)
Jun 06, 2002	1660	1660	1650	1652	0	-1.54(-0.09%)
Jun 05, 2002	1662	1664	1651	1654	0	+6.24(+0.38%)
Jun 04, 2002	1654	1662	1648	1648	0	-25.43(-1.52%)
Jun 03, 2002	1677	1681	1670	1673	0	+1.35(+0.08%)
May 31, 2002	1685	1686	1670	1672	0	-11.59(-0.69%)
May 30, 2002	1677	1691	1668	1683	0	-0.99(-0.06%)
May 29, 2002	1699	1699	1680	1684	0	-24.21(-1.42%)
May 28, 2002	1716	1716	1698	1709	0	+1639.68(+2378.07%)
May 27, 2002	69.97	69.97	68.95	68.95	568,400	-1653.36(-96.00%)
May 24, 2002	1722	1725	1713	1722	0	+4.53(+0.26%)
May 23, 2002	1739	1742	1718	1718	0	-19.72(-1.13%)
May 22, 2002	1726	1738	1725	1738	0	+7.02(+0.41%)
May 21, 2002	1724	1736	1723	1730	0	+5.91(+0.34%)
May 20, 2002	1736	1738	1725	1725	0	-9.04(-0.52%)
May 17, 2002	1735	1738	1727	1734	0	+0.13(+0.01%)
May 16, 2002	1740	1743	1727	1733	0	-13.84(-0.79%)
May 15, 2002	1750	1753	1742	1747	0	+5.07(+0.29%)
May 14, 2002	1739	1746	1736	1742	0	+9.46(+0.55%)
May 13, 2002	1732	1743	1731	1733	0	-3.16(-0.18%)
May 10, 2002	1734	1742	1732	1736	0	+2.34(+0.13%)
May 09, 2002	1754	1754	1734	1734	0	-1.82(-0.10%)
May 08, 2002	1733	1736	1725	1735	0	+14.45(+0.84%)
May 07, 2002	1709	1731	1707	1721	0	-1.07(-0.06%)
May 06, 2002	1738	1738	1718	1722	0	-18.96(-1.09%)
May 03, 2002	1738	1762	1736	1741	0	+0.66(+0.04%)
May 02, 2002	1738	1753	1736	1740	0	+1672.37(+2460.09%)
May 01, 2002	68.10	68.13	67.00	67.98	566,600	-1657.39(-96.06%)
Apr 30, 2002	1715	1734	1713	1725	0	+13.11(+0.77%)
Apr 29, 2002	1716	1716	1704	1712	0	-16.06(-0.93%)
Apr 26, 2002	1733	1736	1717	1728	0	+0.90(+0.05%)
Apr 25, 2002	1732	1741	1725	1727	0	-7.30(-0.42%)
Apr 24, 2002	1738	1745	1729	1735	0	-5.73(-0.33%)
Apr 23, 2002	1719	1743	1714	1740	0	+12.79(+0.74%)
Apr 22, 2002	1738	1743	1725	1728	0	-3.16(-0.18%)
Apr 19, 2002	1739	1741	1726	1731	0	-16.72(-0.96%)
Apr 18, 2002	1769	1777	1741	1748	0	-23.80(-1.34%)
Apr 17, 2002	1788	1793	1767	1771	0	+1.29(+0.07%)
Apr 16, 2002	1754	1774	1754	1770	0	+12.51(+0.71%)
Apr 15, 2002	1757	1758	1744	1758	0	+5.79(+0.33%)
Apr 12, 2002	1723	1762	1723	1752	0	+11.17(+0.64%)
Apr 11, 2002	1729	1757	1728	1741	0	+25.23(+1.47%)
Apr 10, 2002	1742	1742	1703	1715	0	-38.91(-2.22%)
Apr 09, 2002	1763	1769	1750	1754	0	-11.40(-0.65%)
Apr 08, 2002	1783	1785	1761	1766	0	-14.31(-0.80%)
Apr 05, 2002	1780	1787	1778	1780	0	+1.79(+0.10%)
Apr 04, 2002	1774	1778	1764	1778	0	-4.81(-0.27%)
Apr 03, 2002	1789	1789	1770	1783	0	-14.29(-0.80%)
Apr 02, 2002	1790	1800	1788	1797	0	+8.19(+0.46%)
Apr 01, 2002	1807	1808	1786	1789	0	+1722.36(+2581.09%)
Mar 29, 2002	67.13	67.77	66.72	66.73	514,400	-1736.49(-96.30%)
Mar 28, 2002	1800	1818	1800	1803	0	+8.06(+0.45%)
Mar 27, 2002	1803	1812	1794	1795	0	+1.05(+0.06%)
Mar 26, 2002	1792	1802	1789	1794	0	-4.48(-0.25%)
Mar 25, 2002	1802	1804	1792	1799	0	-1.61(-0.09%)
Mar 22, 2002	1798	1810	1798	1800	0	+6.33(+0.35%)
Mar 21, 2002	1790	1804	1782	1794	0	-8.01(-0.44%)
Mar 20, 2002	1810	1810	1791	1802	0	-6.53(-0.36%)
Mar 19, 2002	1780	1811	1780	1808	0	+22.11(+1.24%)
Mar 18, 2002	1787	1794	1783	1786	0	+8.22(+0.46%)
Mar 15, 2002	1778	1791	1776	1778	0	+0.31(+0.02%)
Mar 14, 2002	1775	1791	1772	1778	0	-7.90(-0.44%)
Mar 13, 2002	1780	1789	1771	1786	0	+2.35(+0.13%)
Mar 12, 2002	1804	1804	1782	1783	0	-21.78(-1.21%)
Mar 11, 2002	1820	1822	1802	1805	0	+6.11(+0.34%)
Mar 08, 2002	1786	1803	1782	1799	0	+4.68(+0.26%)
Mar 07, 2002	1808	1813	1782	1794	0	-5.28(-0.29%)
Mar 06, 2002	1806	1813	1791	1800	0	-6.70(-0.37%)
Mar 05, 2002	1844	1849	1802	1806	0	-1.78(-0.10%)
Mar 04, 2002	1761	1808	1758	1808	0	+86.55(+5.03%)
Mar 01, 2002	1717	1730	1717	1722	0	+5.94(+0.35%)
Feb 28, 2002	1700	1717	1694	1716	0	+13.21(+0.78%)
Feb 27, 2002	1691	1719	1691	1702	0	+19.97(+1.19%)
Feb 26, 2002	1689	1703	1682	1682	0	+14.73(+0.88%)
Feb 25, 2002	1692	1702	1660	1668	0	-22.49(-1.33%)
Feb 22, 2002	1724	1724	1682	1690	0	-41.67(-2.41%)
Feb 21, 2002	1745	1750	1730	1732	0	+2.48(+0.14%)
Feb 20, 2002	1725	1737	1713	1729	0	-13.38(-0.77%)
Feb 19, 2002	1759	1761	1738	1743	0	-18.01(-1.02%)
Feb 18, 2002	1760	1769	1757	1761	0	-7.53(-0.43%)
Feb 15, 2002	1769	1777	1763	1768	0	-6.36(-0.36%)
Feb 14, 2002	1762	1775	1754	1775	0	+1712.98(+2778.56%)
Feb 13, 2002	61.25	61.85	61.01	61.65	525,300	+0.48(+0.78%)
Feb 12, 2002	61.20	61.40	60.92	61.17	598,900	-1679.44(-96.49%)
Feb 11, 2002	1740	1745	1736	1741	0	+4.19(+0.24%)
Feb 08, 2002	1718	1736	1718	1736	0	+19.31(+1.12%)
Feb 07, 2002	1739	1740	1714	1717	0	-31.50(-1.80%)
Feb 06, 2002	1731	1752	1729	1749	0	+20.98(+1.21%)
Feb 05, 2002	1735	1742	1719	1728	0	-30.52(-1.74%)
Feb 04, 2002	1779	1781	1752	1758	0	-23.27(-1.31%)
Feb 01, 2002	1805	1808	1781	1781	0	-5.47(-0.31%)
Jan 31, 2002	1776	1793	1776	1787	0	+31.28(+1.78%)
Jan 30, 2002	1744	1762	1741	1756	0	-15.63(-0.88%)
Jan 29, 2002	1773	1785	1761	1771	0	-1.66(-0.09%)
Jan 28, 2002	1737	1777	1737	1773	0	+42.07(+2.43%)
Jan 25, 2002	1673	1735	1673	1731	0	+67.85(+4.08%)
Jan 24, 2002	1677	1680	1660	1663	0	-3.38(-0.20%)
Jan 23, 2002	1660	1673	1656	1666	0	+3.18(+0.19%)
Jan 22, 2002	1674	1680	1660	1663	0	-8.33(-0.50%)
Jan 21, 2002	1652	1679	1647	1672	0	+9.76(+0.59%)
Jan 18, 2002	1666	1672	1656	1662	0	+1.24(+0.07%)
Jan 17, 2002	1652	1669	1645	1661	0	-14.03(-0.84%)
Jan 16, 2002	1698	1705	1671	1675	0	-19.94(-1.18%)
Jan 15, 2002	1714	1721	1692	1694	0	-37.04(-2.14%)
Jan 14, 2002	1689	1741	1684	1732	0	+27.45(+1.61%)
Jan 11, 2002	1707	1712	1689	1704	0	-2.57(-0.15%)
Jan 10, 2002	1681	1720	1676	1707	0	+20.44(+1.21%)
Jan 09, 2002	1705	1712	1676	1686	0	-17.82(-1.05%)
Jan 08, 2002	1687	1718	1685	1704	0	+8.07(+0.48%)
Jan 07, 2002	1690	1700	1681	1696	0	+17.28(+1.03%)
Jan 04, 2002	1670	1684	1670	1679	0	+24.96(+1.51%)
Jan 03, 2002	1637	1666	1637	1654	0	+28.02(+1.72%)
Jan 02, 2002	1622	1634	1606	1626	0	+2.09(+0.13%)
Dec 31, 2001	1628	1632	1619	1624	0	-2.38(-0.15%)
Dec 28, 2001	1616	1636	1616	1626	0	+13.97(+0.87%)
Dec 27, 2001	1591	1614	1590	1612	0	+25.04(+1.58%)
Dec 26, 2001	1585	1594	1584	1587	0	+5.64(+0.36%)
Dec 24, 2001	1577	1586	1576	1581	0	+4.26(+0.27%)
Dec 21, 2001	1583	1590	1576	1577	0	-16.20(-1.02%)
Dec 20, 2001	1595	1608	1587	1593	0	-2.17(-0.14%)
Dec 19, 2001	1591	1600	1582	1595	0	+11.84(+0.75%)
Dec 18, 2001	1574	1589	1568	1584	0	+25.15(+1.61%)
Dec 14, 2001	1551	1569	1542	1558	0	-11.28(-0.72%)
Dec 13, 2001	1596	1596	1561	1570	0	-24.86(-1.56%)
Dec 12, 2001	1600	1613	1586	1595	0	-8.23(-0.51%)
Dec 11, 2001	1605	1624	1597	1603	0	-13.54(-0.84%)
Dec 10, 2001	1610	1622	1601	1616	0	-12.44(-0.76%)
Dec 07, 2001	1623	1629	1602	1629	0	+10.68(+0.66%)
Dec 06, 2001	1631	1651	1608	1618	0	+24.93(+1.56%)
Dec 05, 2001	1555	1610	1555	1593	0	+55.16(+3.59%)
Dec 04, 2001	1491	1542	1490	1538	0	+43.75(+2.93%)
Dec 03, 2001	1480	1497	1478	1494	0	+15.74(+1.06%)
Nov 30, 2001	1468	1485	1467	1479	0	+24.14(+1.66%)
Nov 29, 2001	1461	1465	1452	1454	0	-22.13(-1.50%)
Nov 28, 2001	1493	1496	1469	1477	0	-25.57(-1.70%)
Nov 27, 2001	1484	1502	1483	1502	0	+26.55(+1.80%)
Nov 26, 2001	1464	1487	1464	1476	0	+17.35(+1.19%)
Nov 23, 2001	1446	1462	1444	1458	0	+7.07(+0.49%)
Nov 22, 2001	1457	1457	1445	1451	0	-14.07(-0.96%)
Nov 21, 2001	1441	1472	1438	1465	0	+18.38(+1.27%)
Nov 20, 2001	1469	1481	1447	1447	0	-5.38(-0.37%)
Nov 19, 2001	1422	1457	1422	1452	0	+30.03(+2.11%)
Nov 16, 2001	1435	1451	1422	1422	0	-10.00(-0.70%)
Nov 15, 2001	1387	1438	1387	1432	0	+65.84(+4.82%)
Nov 13, 2001	1355	1378	1355	1366	0	-3.99(-0.29%)
Nov 12, 2001	1369	1385	1368	1370	0	+7.55(+0.55%)
Nov 09, 2001	1337	1369	1335	1363	0	+29.86(+2.24%)
Nov 08, 2001	1330	1338	1323	1333	0	+4.41(+0.33%)
Nov 07, 2001	1341	1342	1328	1328	0	-6.51(-0.49%)
Nov 06, 2001	1340	1352	1326	1335	0	-5.48(-0.41%)
Nov 05, 2001	1341	1350	1325	1340	0	-1.08(-0.08%)
Nov 02, 2001	1352	1361	1341	1342	0	-5.94(-0.44%)
Nov 01, 2001	1370	1375	1348	1348	0	-20.33(-1.49%)
Oct 31, 2001	1375	1379	1365	1368	0	-15.52(-1.12%)
Oct 30, 2001	1376	1384	1363	1383	0	-10.38(-0.74%)
Oct 29, 2001	1407	1411	1387	1394	0	-17.51(-1.24%)
Oct 26, 2001	1416	1424	1404	1411	0	+2.07(+0.15%)
Oct 25, 2001	1420	1425	1408	1409	0	-8.02(-0.57%)
Oct 24, 2001	1406	1424	1404	1417	0	+11.71(+0.83%)
Oct 23, 2001	1401	1408	1394	1405	0	+17.51(+1.26%)
Oct 22, 2001	1394	1399	1382	1388	0	-0.79(-0.06%)
Oct 19, 2001	1405	1410	1388	1389	0	-17.97(-1.28%)
Oct 18, 2001	1421	1425	1407	1407	0	-35.33(-2.45%)
Oct 17, 2001	1431	1442	1424	1442	0	+13.42(+0.94%)
Oct 16, 2001	1417	1434	1416	1429	0	+7.87(+0.55%)
Oct 15, 2001	1406	1432	1402	1421	0	+4.54(+0.32%)
Oct 12, 2001	1417	1423	1402	1416	0	+20.50(+1.47%)
Oct 11, 2001	1382	1399	1382	1396	0	+30.18(+2.21%)
Oct 10, 2001	1366	1379	1359	1366	0	-17.00(-1.23%)
Oct 09, 2001	1352	1385	1352	1383	0	+33.55(+2.49%)
Oct 08, 2001	1362	1362	1339	1349	0	-36.44(-2.63%)
Oct 05, 2001	1375	1387	1362	1385	0	+7.71(+0.56%)
Oct 04, 2001	1354	1382	1354	1378	0	+42.48(+3.18%)
Oct 03, 2001	1358	1363	1335	1335	0	-15.06(-1.12%)
Oct 02, 2001	1330	1350	1327	1350	0	+18.03(+1.35%)
Oct 01, 2001	1330	1347	1318	1332	0	+12.76(+0.97%)
Sep 28, 2001	1312	1329	1312	1320	0	+8.66(+0.66%)
Sep 27, 2001	1266	1312	1264	1311	0	+33.16(+2.60%)
Sep 26, 2001	1280	1281	1252	1278	0	-3.81(-0.30%)
Sep 25, 2001	1310	1318	1276	1282	0	-3.16(-0.25%)
Sep 24, 2001	1223	1288	1198	1285	0	+43.39(+3.50%)
Sep 21, 2001	1276	1276	1227	1241	0	-72.18(-5.50%)
Sep 20, 2001	1319	1324	1304	1313	0	-28.69(-2.14%)
Sep 19, 2001	1328	1346	1308	1342	0	+17.86(+1.35%)
Sep 18, 2001	1355	1361	1311	1324	0	-10.15(-0.76%)
Sep 17, 2001	1370	1370	1324	1334	0	-65.85(-4.70%)
Sep 14, 2001	1437	1437	1391	1400	0	-38.37(-2.67%)
Sep 13, 2001	1460	1466	1437	1439	0	-11.78(-0.81%)
Sep 12, 2001	1441	1488	1427	1450	0	-116.31(-7.42%)
Sep 11, 2001	1559	1573	1559	1567	0	+8.31(+0.53%)
Sep 10, 2001	1566	1566	1553	1558	0	-18.50(-1.17%)
Sep 07, 2001	1592	1592	1574	1577	0	-31.05(-1.93%)
Sep 06, 2001	1618	1621	1607	1608	0	-14.52(-0.89%)
Sep 05, 2001	1616	1625	1612	1623	0	+1.97(+0.12%)
Sep 04, 2001	1615	1624	1604	1621	0	+5.04(+0.31%)
Sep 03, 2001	1622	1626	1614	1616	0	-3.61(-0.22%)
Aug 31, 2001	1608	1623	1608	1619	0	+3.38(+0.21%)
Aug 30, 2001	1631	1631	1616	1616	0	-19.09(-1.17%)
Aug 29, 2001	1634	1635	1626	1635	0	-5.82(-0.35%)
Aug 28, 2001	1642	1642	1634	1641	0	-4.30(-0.26%)
Aug 27, 2001	1633	1646	1632	1645	0	+20.34(+1.25%)
Aug 24, 2001	1635	1636	1624	1625	0	-10.78(-0.66%)
Aug 23, 2001	1636	1640	1633	1635	0	+2.99(+0.18%)
Aug 22, 2001	1623	1633	1622	1632	0	+0.76(+0.05%)
Aug 21, 2001	1629	1632	1622	1632	0	+4.72(+0.29%)
Aug 20, 2001	1631	1633	1619	1627	0	-9.27(-0.57%)
Aug 17, 2001	1638	1647	1636	1636	0	+2.09(+0.13%)
Aug 16, 2001	1639	1643	1633	1634	0	-10.59(-0.64%)
Aug 15, 2001	1647	1652	1644	1645	0	-2.76(-0.17%)
Aug 14, 2001	1629	1649	1628	1647	0	+21.31(+1.31%)
Aug 13, 2001	1647	1647	1624	1626	0	-15.29(-0.93%)
Aug 10, 2001	1638	1643	1633	1641	0	-0.48(-0.03%)
Aug 08, 2001	1655	1655	1642	1642	0	-15.20(-0.92%)
Aug 07, 2001	1658	1658	1648	1657	0	-1.10(-0.07%)
Aug 06, 2001	1650	1664	1648	1658	0	+8.85(+0.54%)
Aug 03, 2001	1671	1671	1649	1649	0	-20.72(-1.24%)
Aug 02, 2001	1681	1683	1667	1670	0	-14.75(-0.88%)
Aug 01, 2001	1669	1685	1669	1685	0	+18.80(+1.13%)
Jul 31, 2001	1654	1666	1647	1666	0	+8.47(+0.51%)
Jul 30, 2001	1642	1658	1639	1658	0	+17.16(+1.05%)
Jul 27, 2001	1642	1644	1635	1640	0	+1.04(+0.06%)
Jul 26, 2001	1636	1640	1633	1639	0	+6.85(+0.42%)
Jul 25, 2001	1624	1633	1623	1633	0	+1.66(+0.10%)
Jul 24, 2001	1619	1632	1619	1631	0	+3.46(+0.21%)
Jul 23, 2001	1633	1638	1623	1627	0	-10.69(-0.65%)
Jul 20, 2001	1627	1641	1626	1638	0	+11.24(+0.69%)
Jul 19, 2001	1628	1632	1623	1627	0	-0.98(-0.06%)
Jul 18, 2001	1640	1646	1626	1628	0	-10.96(-0.67%)
Jul 17, 2001	1654	1656	1639	1639	0	-21.78(-1.31%)
Jul 16, 2001	1659	1661	1648	1661	0	+3.62(+0.22%)
Jul 13, 2001	1679	1680	1653	1657	0	-15.87(-0.95%)
Jul 12, 2001	1666	1673	1663	1673	0	+11.42(+0.69%)
Jul 11, 2001	1668	1668	1656	1661	0	-18.95(-1.13%)
Jul 10, 2001	1652	1683	1652	1680	0	+25.76(+1.56%)
Jul 09, 2001	1648	1658	1631	1655	0	-6.18(-0.37%)
Jul 06, 2001	1682	1682	1661	1661	0	-27.26(-1.61%)
Jul 05, 2001	1697	1697	1685	1688	0	-5.69(-0.34%)
Jul 04, 2001	1699	1700	1682	1694	0	-9.56(-0.56%)
Jul 03, 2001	1708	1713	1703	1703	0	-3.35(-0.20%)