Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1433	1439	1430	1431	0	-1.94(-0.14%)
Apr 29, 2004	1443	1443	1428	1433	0	-11.54(-0.80%)
Apr 28, 2004	1463	1463	1440	1444	0	-16.40(-1.12%)
Apr 27, 2004	1461	1465	1457	1460	0	-0.96(-0.07%)
Apr 26, 2004	1462	1466	1458	1461	0	+0.56(+0.04%)
Apr 23, 2004	1448	1462	1448	1461	0	+14.77(+1.02%)
Apr 22, 2004	1431	1447	1431	1446	0	+15.27(+1.07%)
Apr 21, 2004	1444	1444	1429	1431	0	-13.66(-0.95%)
Apr 20, 2004	1451	1453	1444	1444	0	-6.03(-0.42%)
Apr 19, 2004	1465	1465	1450	1451	0	-14.51(-0.99%)
Apr 16, 2004	1459	1467	1459	1465	0	+5.94(+0.41%)
Apr 15, 2004	1475	1476	1458	1459	0	-16.23(-1.10%)
Apr 14, 2004	1480	1481	1474	1475	0	-4.54(-0.31%)
Apr 13, 2004	1488	1490	1479	1480	0	-8.06(-0.54%)
Apr 12, 2004	1480	1494	1476	1488	0	+6.31(+0.43%)
Apr 08, 2004	1496	1498	1480	1482	0	-14.68(-0.98%)
Apr 07, 2004	1501	1504	1494	1496	0	-4.63(-0.31%)
Apr 06, 2004	1508	1510	1501	1501	0	-6.73(-0.45%)
Apr 05, 2004	1490	1509	1490	1508	0	+18.74(+1.26%)
Apr 03, 2004	1480	1504	1480	1489	0	+8.61(+0.58%)
Apr 02, 2004	1458	1482	1455	1480	0	+21.41(+1.47%)
Apr 01, 2004	1450	1460	1450	1459	0	+9.28(+0.64%)
Mar 31, 2004	1447	1450	1443	1450	0	+2.32(+0.16%)
Mar 30, 2004	1434	1453	1430	1447	0	+0.00(+0.00%)
Mar 29, 2004	1434	1453	1430	1447	0	+13.43(+0.94%)
Mar 27, 2004	1441	1444	1426	1434	0	-7.57(-0.53%)
Mar 26, 2004	1418	1441	1418	1441	0	+23.43(+1.65%)
Mar 25, 2004	1429	1429	1417	1418	0	-11.49(-0.80%)
Mar 24, 2004	1424	1438	1424	1430	0	+5.25(+0.37%)
Mar 23, 2004	1453	1453	1418	1424	0	+0.00(+0.00%)
Mar 22, 2004	1453	1453	1418	1424	0	-29.42(-2.02%)
Mar 20, 2004	1461	1464	1453	1454	0	-7.30(-0.50%)
Mar 19, 2004	1475	1476	1454	1461	0	-14.40(-0.98%)
Mar 18, 2004	1475	1485	1475	1475	0	+0.69(+0.05%)
Mar 17, 2004	1464	1479	1464	1475	0	+11.24(+0.77%)
Mar 16, 2004	1487	1488	1460	1463	0	+0.00(+0.00%)
Mar 15, 2004	1487	1488	1460	1463	0	-21.22(-1.43%)
Mar 13, 2004	1497	1497	1481	1485	0	-11.92(-0.80%)
Mar 12, 2004	1513	1513	1491	1497	0	-16.11(-1.06%)
Mar 11, 2004	1512	1523	1511	1513	0	+0.01(+0.00%)
Mar 10, 2004	1494	1515	1492	1513	0	+19.04(+1.27%)
Mar 09, 2004	1541	1541	1493	1494	0	+0.00(+0.00%)
Mar 08, 2004	1541	1541	1493	1494	0	-46.89(-3.04%)
Mar 06, 2004	1554	1558	1538	1541	0	-13.56(-0.87%)
Mar 05, 2004	1568	1572	1547	1554	0	-14.32(-0.91%)
Mar 04, 2004	1568	1574	1561	1568	0	+0.60(+0.04%)
Mar 03, 2004	1547	1570	1547	1568	0	+20.84(+1.35%)
Mar 02, 2004	1543	1551	1541	1547	0	+0.00(+0.00%)
Mar 01, 2004	1543	1551	1541	1547	0	+3.89(+0.25%)
Feb 28, 2004	1537	1545	1535	1543	0	+5.75(+0.37%)
Feb 27, 2004	1531	1544	1531	1537	0	+6.10(+0.40%)
Feb 26, 2004	1525	1532	1521	1531	0	+6.42(+0.42%)
Feb 25, 2004	1533	1537	1525	1525	0	-8.59(-0.56%)
Feb 24, 2004	1507	1535	1504	1533	0	+0.00(+0.00%)
Feb 23, 2004	1507	1535	1504	1533	0	+28.61(+1.90%)
Feb 21, 2004	1507	1507	1498	1505	0	-1.83(-0.12%)
Feb 20, 2004	1515	1524	1506	1507	0	-7.99(-0.53%)
Feb 19, 2004	1487	1516	1487	1515	0	+27.18(+1.83%)
Feb 18, 2004	1462	1488	1462	1487	0	+25.83(+1.77%)
Feb 17, 2004	1445	1462	1445	1462	0	+0.00(+0.00%)
Feb 16, 2004	1445	1462	1445	1462	0	+16.15(+1.12%)
Feb 14, 2004	1435	1449	1435	1445	0	+9.98(+0.70%)
Feb 13, 2004	1433	1436	1426	1435	0	+2.52(+0.18%)
Feb 12, 2004	1429	1434	1428	1433	0	+4.25(+0.30%)
Feb 11, 2004	1427	1430	1427	1429	0	+1.41(+0.10%)
Feb 10, 2004	1425	1428	1417	1427	0	+0.00(+0.00%)
Feb 09, 2004	1425	1428	1417	1427	0	+2.58(+0.18%)
Feb 07, 2004	1426	1431	1421	1425	0	-1.48(-0.10%)
Feb 06, 2004	1412	1427	1412	1426	0	+13.71(+0.97%)
Feb 05, 2004	1416	1423	1411	1412	0	-3.99(-0.28%)
Feb 04, 2004	1411	1419	1411	1416	0	+5.14(+0.36%)
Feb 03, 2004	1409	1412	1401	1411	0	+0.00(+0.00%)