Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1948	1957	1945	1957	0	+9.27(+0.48%)
Apr 28, 2005	1950	1955	1935	1948	0	-2.13(-0.11%)
Apr 27, 2005	1978	1979	1948	1950	0	-26.31(-1.33%)
Apr 26, 2005	1965	1985	1965	1976	0	+11.54(+0.59%)
Apr 25, 2005	1987	1989	1963	1965	0	-17.59(-0.89%)
Apr 22, 2005	1990	1990	1982	1982	0	-7.64(-0.38%)
Apr 21, 2005	1990	1994	1977	1990	0	+0.04(+0.00%)
Apr 20, 2005	1990	2002	1988	1990	0	-0.68(-0.03%)
Apr 19, 2005	1978	1993	1975	1990	0	+12.37(+0.63%)
Apr 18, 2005	1966	1979	1958	1978	0	+14.45(+0.74%)
Apr 15, 2005	1977	1990	1963	1964	0	-12.75(-0.65%)
Apr 14, 2005	1999	2002	1962	1976	0	-21.15(-1.06%)
Apr 13, 2005	2009	2020	1996	1998	0	-10.47(-0.52%)
Apr 12, 2005	1997	2012	1997	2008	0	+11.14(+0.56%)
Apr 11, 2005	1993	1998	1989	1997	0	+4.36(+0.22%)
Apr 08, 2005	1988	2005	1958	1993	0	+4.22(+0.21%)
Apr 07, 2005	1974	1988	1972	1988	0	+14.08(+0.71%)
Apr 06, 2005	1959	1979	1959	1974	0	+14.97(+0.76%)
Apr 05, 2005	1950	1962	1948	1959	0	+8.93(+0.46%)
Apr 04, 2005	1956	1956	1943	1950	0	-5.56(-0.28%)
Apr 02, 2005	1962	1970	1955	1956	0	-5.80(-0.30%)
Apr 01, 2005	1953	1971	1953	1962	0	+8.50(+0.44%)
Mar 31, 2005	1942	1954	1942	1953	0	+11.54(+0.59%)
Mar 30, 2005	1969	1981	1941	1942	0	-27.19(-1.38%)
Mar 29, 2005	1943	1971	1943	1969	0	+0.00(+0.00%)
Mar 28, 2005	1943	1971	1943	1969	0	+26.09(+1.34%)
Mar 25, 2005	1923	1948	1923	1943	0	+19.96(+1.04%)
Mar 24, 2005	1941	1942	1922	1923	0	-18.56(-0.96%)
Mar 23, 2005	1950	1960	1941	1941	0	-8.76(-0.45%)
Mar 22, 2005	1936	1951	1936	1950	0	+0.00(+0.00%)
Mar 21, 2005	1936	1951	1936	1950	0	+13.82(+0.71%)
Mar 19, 2005	1923	1939	1923	1936	0	+13.29(+0.69%)
Mar 18, 2005	1914	1923	1914	1923	0	+9.16(+0.48%)
Mar 17, 2005	1903	2148	1902	1914	0	+11.33(+0.60%)
Mar 16, 2005	1894	1903	1892	1903	0	+9.74(+0.51%)
Mar 15, 2005	1912	1914	1891	1893	0	+0.00(+0.00%)
Mar 14, 2005	1912	1914	1891	1893	0	-17.78(-0.93%)
Mar 12, 2005	1929	1931	1907	1911	0	-18.74(-0.97%)
Mar 11, 2005	1934	1935	1925	1929	0	-4.64(-0.24%)
Mar 10, 2005	1935	1941	1930	1934	0	-0.70(-0.04%)
Mar 09, 2005	1916	1935	1910	1935	0	+18.72(+0.98%)
Mar 08, 2005	1921	1925	1915	1916	0	+0.00(+0.00%)
Mar 07, 2005	1921	1925	1915	1916	0	-4.81(-0.25%)
Mar 05, 2005	1928	1929	1920	1921	0	-7.57(-0.39%)
Mar 04, 2005	1917	1935	1917	1928	0	+10.95(+0.57%)
Mar 03, 2005	1910	1921	1910	1917	0	+4.64(+0.24%)
Mar 02, 2005	1895	1913	1891	1913	0	+17.50(+0.92%)
Mar 01, 2005	1887	1902	1887	1895	0	+0.00(+0.00%)
Feb 28, 2005	1887	1902	1887	1895	0	+7.87(+0.42%)
Feb 26, 2005	1875	1888	1875	1887	0	+12.54(+0.67%)
Feb 25, 2005	1856	1875	1856	1875	0	+19.17(+1.03%)
Feb 24, 2005	1848	1856	1848	1856	0	+7.67(+0.42%)
Feb 23, 2005	1844	1851	1841	1848	0	+4.21(+0.23%)
Feb 22, 2005	1838	1848	1838	1844	0	+0.00(+0.00%)
Feb 21, 2005	1838	1848	1838	1844	0	+5.30(+0.29%)
Feb 19, 2005	1832	1839	1832	1838	0	+6.01(+0.33%)
Feb 18, 2005	1827	1832	1827	1832	0	+5.13(+0.28%)
Feb 17, 2005	1832	1832	1825	1827	0	-1.88(-0.10%)
Feb 16, 2005	1828	1831	1826	1829	0	+0.93(+0.05%)
Feb 15, 2005	1825	1830	1825	1828	0	+0.00(+0.00%)
Feb 14, 2005	1825	1830	1825	1828	0	+2.91(+0.16%)
Feb 12, 2005	1828	1829	1817	1825	0	-2.75(-0.15%)
Feb 11, 2005	1826	1832	1826	1828	0	+1.91(+0.10%)
Feb 10, 2005	1836	1840	1826	1826	0	-10.16(-0.55%)
Feb 09, 2005	1829	1840	1829	1836	0	+7.06(+0.39%)
Feb 08, 2005	1816	1830	1816	1829	0	+0.00(+0.00%)
Feb 07, 2005	1816	1830	1816	1829	0	+13.74(+0.76%)
Feb 05, 2005	1805	1816	1805	1816	0	+10.11(+0.56%)
Feb 04, 2005	1802	1807	1802	1805	0	+2.98(+0.17%)
Feb 03, 2005	1804	1810	1801	1802	0	-1.13(-0.06%)
Feb 02, 2005	1810	1817	1803	1804	0	-6.30(-0.35%)