Singapore Straits Times (IX: STI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	1792	1793	1773	1789	0	+1.48(+0.08%)
May 28, 2004	1792	1805	1787	1787	0	+8.63(+0.49%)
May 27, 2004	1782	1784	1774	1779	0	+1.85(+0.10%)
May 26, 2004	1788	1792	1773	1777	0	+10.28(+0.58%)
May 25, 2004	1771	1776	1761	1766	0	-13.37(-0.75%)
May 24, 2004	1775	1781	1763	1780	0	+12.56(+0.71%)
May 21, 2004	1747	1768	1746	1767	0	+25.66(+1.47%)
May 20, 2004	1760	1760	1739	1742	0	-23.69(-1.34%)
May 19, 2004	1741	1767	1740	1765	0	+42.46(+2.46%)
May 18, 2004	1718	1731	1703	1723	0	+22.47(+1.32%)
May 17, 2004	1746	1746	1690	1700	0	-54.63(-3.11%)
May 14, 2004	1779	1785	1754	1755	0	-23.63(-1.33%)
May 13, 2004	1802	1802	1771	1779	0	-23.58(-1.31%)
May 12, 2004	1808	1811	1800	1802	0	-1.22(-0.07%)
May 11, 2004	1797	1806	1782	1803	0	+11.61(+0.65%)
May 10, 2004	1827	1827	1788	1792	0	-51.94(-2.82%)
May 07, 2004	1861	1864	1840	1844	0	-22.89(-1.23%)
May 06, 2004	1880	1882	1863	1867	0	-12.83(-0.68%)
May 05, 2004	1876	1879	1860	1879	0	+14.09(+0.76%)
May 04, 2004	1839	1874	1839	1865	0	+26.12(+1.42%)
May 03, 2004	1841	1845	1829	1839	0	-2.80(-0.15%)
Apr 30, 2004	1810	1842	1794	1842	0	+29.90(+1.65%)
Apr 29, 2004	1838	1838	1812	1812	0	-35.63(-1.93%)
Apr 28, 2004	1853	1857	1845	1848	0	-5.82(-0.31%)
Apr 27, 2004	1851	1863	1851	1854	0	+4.20(+0.23%)
Apr 26, 2004	1868	1871	1847	1849	0	-18.26(-0.98%)
Apr 23, 2004	1879	1881	1866	1868	0	+3.93(+0.21%)
Apr 22, 2004	1856	1866	1855	1864	0	+15.30(+0.83%)
Apr 21, 2004	1848	1854	1846	1848	0	-2.01(-0.11%)
Apr 20, 2004	1852	1857	1847	1850	0	+5.71(+0.31%)
Apr 19, 2004	1858	1861	1845	1845	0	-9.28(-0.50%)
Apr 16, 2004	1847	1859	1847	1854	0	+9.61(+0.52%)
Apr 15, 2004	1875	1876	1844	1844	0	-25.29(-1.35%)
Apr 14, 2004	1888	1888	1867	1870	0	-25.84(-1.36%)
Apr 13, 2004	1904	1906	1895	1896	0	-2.76(-0.15%)
Apr 12, 2004	1903	1903	1892	1898	0	-3.65(-0.19%)
Apr 08, 2004	1888	1902	1884	1902	0	+17.49(+0.93%)
Apr 07, 2004	1888	1894	1883	1884	0	+2.76(+0.15%)
Apr 06, 2004	1896	1898	1880	1882	0	-8.53(-0.45%)
Apr 05, 2004	1892	1895	1879	1890	0	+9.75(+0.52%)
Apr 02, 2004	1876	1882	1874	1880	0	+9.75(+0.52%)
Apr 01, 2004	1857	1871	1852	1871	0	+11.78(+0.63%)
Mar 31, 2004	1850	1863	1850	1859	0	+14.38(+0.78%)
Mar 30, 2004	1847	1862	1841	1845	0	+9.00(+0.49%)
Mar 29, 2004	1829	1836	1821	1836	0	+8.43(+0.46%)
Mar 26, 2004	1839	1844	1825	1827	0	-3.29(-0.18%)
Mar 25, 2004	1840	1845	1820	1830	0	-4.89(-0.27%)
Mar 24, 2004	1818	1840	1816	1835	0	+16.88(+0.93%)
Mar 23, 2004	1801	1823	1794	1818	0	+6.25(+0.34%)
Mar 22, 2004	1836	1838	1812	1812	0	-26.96(-1.47%)
Mar 19, 2004	1838	1844	1834	1839	0	+3.94(+0.21%)
Mar 18, 2004	1850	1856	1835	1835	0	+1.61(+0.09%)
Mar 17, 2004	1838	1844	1834	1834	0	+7.25(+0.40%)
Mar 16, 2004	1829	1831	1822	1826	0	-11.91(-0.65%)
Mar 15, 2004	1847	1851	1836	1838	0	+3.15(+0.17%)
Mar 12, 2004	1822	1841	1813	1835	0	-12.70(-0.69%)
Mar 11, 2004	1858	1859	1843	1848	0	-27.24(-1.45%)
Mar 10, 2004	1880	1881	1860	1875	0	-10.18(-0.54%)
Mar 09, 2004	1882	1893	1873	1885	0	-3.15(-0.17%)
Mar 08, 2004	1902	1902	1884	1888	0	-3.19(-0.17%)
Mar 05, 2004	1897	1897	1885	1892	0	-1.47(-0.08%)
Mar 04, 2004	1884	1894	1884	1893	0	+12.43(+0.66%)
Mar 03, 2004	1891	1896	1871	1881	0	-12.35(-0.65%)
Mar 02, 2004	1904	1905	1877	1893	0	+1.20(+0.06%)