Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2178	2183	2173	2175	0	-2.46(-0.11%)
Jul 28, 2005	2156	2178	2149	2178	0	+21.76(+1.01%)
Jul 27, 2005	2153	2163	2152	2156	0	+2.97(+0.14%)
Jul 26, 2005	2157	2160	2148	2153	0	-5.98(-0.28%)
Jul 25, 2005	2152	2169	2152	2159	0	+6.91(+0.32%)
Jul 22, 2005	2137	2156	2135	2152	0	+15.50(+0.73%)
Jul 21, 2005	2127	2139	2121	2136	0	+9.10(+0.43%)
Jul 20, 2005	2133	2141	2127	2127	0	-5.48(-0.26%)
Jul 19, 2005	2103	2134	2103	2133	0	+29.72(+1.41%)
Jul 18, 2005	2094	2103	2093	2103	0	+11.59(+0.55%)
Jul 15, 2005	2095	2098	2088	2091	0	-3.96(-0.19%)
Jul 14, 2005	2084	2096	2084	2095	0	+11.32(+0.54%)
Jul 13, 2005	2068	2086	2068	2084	0	+16.69(+0.81%)
Jul 12, 2005	2062	2068	2062	2067	0	+4.87(+0.24%)
Jul 11, 2005	2061	2066	2056	2063	0	+1.18(+0.06%)
Jul 08, 2005	2058	2073	2058	2061	0	+2.99(+0.15%)
Jul 07, 2005	2064	2064	2046	2058	0	-5.27(-0.26%)
Jul 06, 2005	2063	2065	2059	2064	0	+0.72(+0.03%)
Jul 05, 2005	2061	2064	2057	2063	0	+1.69(+0.08%)
Jul 04, 2005	2063	2065	2052	2061	0	-1.70(-0.08%)
Jul 01, 2005	2057	2063	2056	2063	0	+6.06(+0.29%)
Jun 30, 2005	2056	2063	2040	2057	0	+0.93(+0.05%)
Jun 29, 2005	2071	2082	2055	2056	0	-15.39(-0.74%)
Jun 28, 2005	2064	2072	2062	2071	0	+7.79(+0.38%)
Jun 27, 2005	2064	2064	2064	2064	0	+0.00(+0.00%)
Jun 24, 2005	2069	2071	2058	2064	0	-5.13(-0.25%)
Jun 23, 2005	2089	2095	2068	2069	0	-20.29(-0.97%)
Jun 22, 2005	2076	2093	2076	2089	0	+13.67(+0.66%)
Jun 21, 2005	2054	2076	2051	2075	0	+21.32(+1.04%)
Jun 20, 2005	2066	2068	2053	2054	0	-11.60(-0.56%)
Jun 17, 2005	2058	2067	2056	2066	0	+7.06(+0.34%)
Jun 16, 2005	2044	2067	2044	2058	0	+17.48(+0.86%)
Jun 15, 2005	2025	2042	2019	2041	0	+16.02(+0.79%)
Jun 14, 2005	2014	2027	2014	2025	0	+10.86(+0.54%)
Jun 13, 2005	2017	2026	2003	2014	0	-3.37(-0.17%)
Jun 10, 2005	2005	2019	2005	2017	0	+12.01(+0.60%)
Jun 09, 2005	2010	2011	2004	2005	0	-4.84(-0.24%)
Jun 08, 2005	2006	2013	2006	2010	0	+3.84(+0.19%)
Jun 07, 2005	2011	2018	2006	2006	0	-4.71(-0.23%)
Jun 06, 2005	2026	2026	2011	2011	0	-1.72(-0.09%)
Jun 03, 2005	2006	2015	2001	2013	0	+6.93(+0.35%)
Jun 02, 2005	1985	2007	1981	2006	0	+20.65(+1.04%)
Jun 01, 2005	1969	1990	1969	1985	0	+16.55(+0.84%)
May 31, 2005	1969	1979	1969	1969	0	-0.73(-0.04%)
May 30, 2005	1953	1970	1953	1970	0	+18.50(+0.95%)
May 27, 2005	1941	1958	1941	1951	0	+10.28(+0.53%)
May 26, 2005	1935	1947	1933	1941	0	+6.14(+0.32%)
May 25, 2005	1950	1952	1934	1935	0	-5.90(-0.30%)
May 24, 2005	1954	1955	1937	1940	0	-13.41(-0.69%)
May 23, 2005	1954	1954	1954	1954	0	+0.00(+0.00%)
May 20, 2005	1955	1964	1949	1954	0	-1.23(-0.06%)
May 19, 2005	1963	1966	1951	1955	0	-7.59(-0.39%)
May 18, 2005	1950	1969	1950	1963	0	+12.59(+0.65%)
May 17, 2005	1930	1951	1929	1950	0	+21.17(+1.10%)
May 16, 2005	1950	1951	1922	1929	0	-21.00(-1.08%)
May 13, 2005	1965	1965	1937	1950	0	-15.25(-0.78%)
May 12, 2005	1977	1977	1965	1965	0	-11.84(-0.60%)
May 11, 2005	1988	1989	1969	1977	0	-10.72(-0.54%)
May 10, 2005	1997	1999	1986	1988	0	-9.06(-0.45%)
May 09, 2005	1997	2005	1994	1997	0	+3.40(+0.17%)
May 06, 2005	1990	1994	1983	1993	0	+4.94(+0.25%)
May 05, 2005	1993	2001	1978	1988	0	-3.90(-0.20%)
May 04, 2005	1973	1993	1973	1992	0	+19.54(+0.99%)
May 03, 2005	1961	1981	1961	1973	0	+11.40(+0.58%)