Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1797	1802	1797	1801	0	+3.79(+0.21%)
Dec 30, 2004	1795	1804	1795	1797	0	+2.48(+0.14%)
Dec 29, 2004	1794	1802	1789	1795	0	+1.30(+0.07%)
Dec 28, 2004	1811	1812	1792	1794	0	+0.00(+0.00%)
Dec 27, 2004	1811	1812	1792	1794	0	-17.68(-0.98%)
Dec 25, 2004	1816	1817	1811	1811	0	-4.53(-0.25%)
Dec 24, 2004	1825	1827	1813	1816	0	-9.46(-0.52%)
Dec 23, 2004	1810	1826	1810	1825	0	+15.24(+0.84%)
Dec 22, 2004	1798	1811	1797	1810	0	+11.84(+0.66%)
Dec 21, 2004	1798	1798	1793	1798	0	+0.00(+0.00%)
Dec 20, 2004	1798	1798	1793	1798	0	+0.31(+0.02%)
Dec 18, 2004	1799	1804	1798	1798	0	-0.98(-0.05%)
Dec 17, 2004	1801	1804	1796	1799	0	-1.75(-0.10%)
Dec 16, 2004	1801	1810	1800	1801	0	-0.62(-0.03%)
Dec 15, 2004	1790	1804	1789	1801	0	+11.29(+0.63%)
Dec 14, 2004	1785	1797	1785	1790	0	+0.00(+0.00%)
Dec 13, 2004	1785	1797	1785	1790	0	+6.46(+0.36%)
Dec 11, 2004	1770	1787	1770	1784	0	+13.15(+0.74%)
Dec 10, 2004	1787	1787	1770	1770	0	+0.00(+0.00%)
Dec 09, 2004	1787	1787	1770	1770	0	-16.50(-0.92%)
Dec 08, 2004	1802	1803	1785	1787	0	-15.24(-0.85%)
Dec 07, 2004	1807	1808	1800	1802	0	+0.00(+0.00%)
Dec 06, 2004	1807	1808	1800	1802	0	-4.63(-0.26%)
Dec 04, 2004	1808	1811	1805	1807	0	-1.28(-0.07%)
Dec 03, 2004	1809	1821	1806	1808	0	-0.45(-0.02%)
Dec 02, 2004	1790	1809	1790	1808	0	+18.03(+1.01%)
Dec 01, 2004	1775	1791	1775	1790	0	+15.08(+0.85%)
Nov 30, 2004	1774	1777	1773	1775	0	+0.00(+0.00%)
Nov 29, 2004	1774	1777	1773	1775	0	+1.45(+0.08%)
Nov 27, 2004	1776	1782	1772	1774	0	-1.59(-0.09%)
Nov 26, 2004	1770	1778	1770	1776	0	+5.32(+0.30%)
Nov 25, 2004	1761	1770	1761	1770	0	+8.88(+0.50%)
Nov 24, 2004	1749	1762	1749	1761	0	+12.62(+0.72%)
Nov 23, 2004	1749	1751	1743	1749	0	+0.00(+0.00%)
Nov 22, 2004	1749	1751	1743	1749	0	-0.38(-0.02%)
Nov 19, 2004	1739	1752	1739	1749	0	+9.79(+0.56%)
Nov 18, 2004	1734	1747	1734	1739	0	+5.40(+0.31%)
Nov 17, 2004	1725	1737	1725	1734	0	+8.61(+0.50%)
Nov 16, 2004	1741	1743	1720	1725	0	+0.00(+0.00%)
Nov 15, 2004	1741	1743	1720	1725	0	-15.69(-0.90%)
Nov 13, 2004	1740	1747	1740	1741	0	-0.55(-0.03%)
Nov 12, 2004	1744	1747	1733	1742	0	-3.79(-0.22%)
Nov 11, 2004	1750	1751	1742	1745	0	-4.80(-0.27%)
Nov 10, 2004	1759	1762	1746	1750	0	-9.17(-0.52%)
Nov 09, 2004	1768	1769	1753	1759	0	+0.00(+0.00%)
Nov 08, 2004	1768	1769	1753	1759	0	-8.92(-0.50%)
Nov 06, 2004	1775	1780	1767	1768	0	-6.71(-0.38%)
Nov 05, 2004	1771	1777	1764	1775	0	+3.58(+0.20%)
Nov 04, 2004	1783	1789	1768	1771	0	-11.04(-0.62%)
Nov 03, 2004	1768	1785	1767	1782	0	+0.00(+0.00%)
Nov 02, 2004	1768	1785	1767	1782	0	+14.18(+0.80%)
Nov 01, 2004	1774	1779	1757	1768	0	+0.00(+0.00%)
Oct 29, 2004	1774	1779	1757	1768	0	+9.36(+0.53%)
Oct 28, 2004	1740	1762	1740	1759	0	+18.98(+1.09%)
Oct 27, 2004	1725	1741	1725	1740	0	+14.66(+0.85%)
Oct 26, 2004	1724	1730	1720	1725	0	+1.40(+0.08%)
Oct 25, 2004	1750	1750	1724	1724	0	-25.58(-1.46%)
Oct 22, 2004	1739	1753	1739	1749	0	+10.12(+0.58%)
Oct 21, 2004	1716	1741	1715	1739	0	+24.95(+1.46%)
Oct 20, 2004	1727	1728	1708	1714	0	-13.25(-0.77%)
Oct 19, 2004	1721	1741	1721	1728	0	+6.09(+0.35%)
Oct 18, 2004	1700	1725	1700	1721	0	+21.43(+1.26%)
Oct 15, 2004	1681	1702	1681	1700	0	+18.73(+1.11%)
Oct 14, 2004	1678	1682	1661	1681	0	+3.25(+0.19%)
Oct 13, 2004	1691	1700	1678	1678	0	-13.09(-0.77%)
Oct 12, 2004	1703	1704	1681	1691	0	-12.29(-0.72%)
Oct 11, 2004	1717	1719	1702	1703	0	+0.00(+0.00%)
Oct 08, 2004	1717	1719	1702	1703	0	-13.28(-0.77%)
Oct 07, 2004	1724	1732	1713	1717	0	-7.71(-0.45%)
Oct 06, 2004	1732	1737	1717	1724	0	-7.16(-0.41%)
Oct 05, 2004	1743	1753	1731	1732	0	-11.42(-0.66%)
Oct 04, 2004	1731	1749	1731	1743	0	+11.85(+0.68%)