Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1433	1434	1424	1430	0	-2.09(-0.15%)
Sep 29, 2003	1416	1436	1416	1433	0	+17.37(+1.23%)
Sep 26, 2003	1393	1420	1393	1415	0	+22.12(+1.59%)
Sep 25, 2003	1378	1396	1378	1393	0	+14.73(+1.07%)
Sep 24, 2003	1380	1382	1376	1378	0	-2.01(-0.15%)
Sep 23, 2003	1359	1381	1358	1380	0	+21.19(+1.56%)
Sep 22, 2003	1370	1370	1357	1359	0	-10.86(-0.79%)
Sep 17, 2003	1367	1370	1366	1370	0	+3.49(+0.26%)
Sep 16, 2003	1359	1370	1359	1367	0	+7.92(+0.58%)
Sep 15, 2003	1365	1366	1357	1359	0	-6.08(-0.45%)
Sep 12, 2003	1381	1386	1364	1365	0	-15.99(-1.16%)
Sep 11, 2003	1372	1381	1370	1381	0	+8.52(+0.62%)
Sep 10, 2003	1373	1376	1371	1372	0	-0.51(-0.04%)
Sep 09, 2003	1368	1376	1368	1373	0	+4.33(+0.32%)
Sep 08, 2003	1355	1370	1355	1368	0	+13.91(+1.03%)
Sep 05, 2003	1348	1355	1342	1354	0	+5.96(+0.44%)
Sep 04, 2003	1363	1363	1347	1348	0	-14.98(-1.10%)
Sep 03, 2003	1364	1367	1362	1363	0	-0.35(-0.03%)
Sep 02, 2003	1370	1371	1362	1364	0	-6.39(-0.47%)
Sep 01, 2003	1370	1370	1368	1370	0	+0.59(+0.04%)
Aug 29, 2003	1368	1371	1367	1370	0	+1.59(+0.12%)
Aug 28, 2003	1363	1370	1363	1368	0	+4.55(+0.33%)
Aug 27, 2003	1343	1364	1343	1363	0	+20.09(+1.50%)
Aug 26, 2003	1354	1355	1334	1343	0	-10.95(-0.81%)
Aug 25, 2003	1371	1371	1354	1354	0	-13.01(-0.95%)
Aug 22, 2003	1390	1391	1353	1367	0	-22.36(-1.61%)
Aug 21, 2003	1399	1401	1389	1390	0	-8.97(-0.64%)
Aug 20, 2003	1395	1403	1394	1399	0	+3.44(+0.25%)
Aug 19, 2003	1402	1403	1395	1395	0	-6.46(-0.46%)
Aug 18, 2003	1399	1405	1395	1402	0	+3.19(+0.23%)
Aug 14, 2003	1374	1401	1373	1399	0	+24.98(+1.82%)
Aug 13, 2003	1358	1374	1358	1374	0	+15.90(+1.17%)
Aug 12, 2003	1347	1364	1346	1358	0	+10.60(+0.79%)
Aug 11, 2003	1335	1348	1335	1347	0	+11.58(+0.87%)
Aug 08, 2003	1327	1336	1327	1335	0	+8.46(+0.64%)
Aug 07, 2003	1323	1327	1322	1327	0	+3.71(+0.28%)
Aug 06, 2003	1309	1323	1309	1323	0	+14.59(+1.11%)
Aug 05, 2003	1319	1322	1309	1309	0	-10.55(-0.80%)
Aug 04, 2003	1334	1335	1317	1319	0	-14.27(-1.07%)
Aug 01, 2003	1321	1336	1320	1334	0	+12.13(+0.92%)
Jul 31, 2003	1307	1321	1307	1321	0	+15.05(+1.15%)
Jul 30, 2003	1302	1308	1301	1306	0	+4.07(+0.31%)
Jul 29, 2003	1300	1306	1300	1302	0	+2.14(+0.16%)
Jul 28, 2003	1302	1303	1297	1300	0	-1.72(-0.13%)
Jul 25, 2003	1280	1302	1280	1302	0	+22.86(+1.79%)
Jul 24, 2003	1276	1282	1276	1279	0	+3.17(+0.25%)
Jul 23, 2003	1263	1279	1263	1276	0	+12.41(+0.98%)
Jul 22, 2003	1247	1265	1247	1263	0	+17.05(+1.37%)
Jul 21, 2003	1249	1249	1243	1246	0	-2.40(-0.19%)
Jul 18, 2003	1239	1249	1239	1249	0	+10.01(+0.81%)
Jul 17, 2003	1247	1248	1236	1239	0	-8.59(-0.69%)
Jul 16, 2003	1253	1254	1246	1247	0	-5.82(-0.46%)
Jul 15, 2003	1254	1254	1246	1253	0	-1.23(-0.10%)
Jul 14, 2003	1256	1265	1253	1254	0	-2.32(-0.18%)
Jul 11, 2003	1243	1257	1243	1257	0	+14.14(+1.14%)
Jul 10, 2003	1253	1254	1243	1243	0	-10.57(-0.84%)
Jul 09, 2003	1264	1266	1253	1253	0	-11.24(-0.89%)
Jul 08, 2003	1263	1265	1257	1264	0	+1.44(+0.11%)
Jul 07, 2003	1258	1265	1258	1263	0	+4.55(+0.36%)
Jul 04, 2003	1257	1259	1256	1258	0	+1.31(+0.10%)
Jul 03, 2003	1261	1262	1257	1257	0	-4.83(-0.38%)
Jul 02, 2003	1254	1265	1254	1262	0	+7.92(+0.63%)