Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1477	1486	1476	1483	0	+6.35(+0.43%)
Jun 29, 2004	1477	1484	1475	1477	0	-0.38(-0.03%)
Jun 28, 2004	1477	1479	1475	1477	0	+0.00(+0.00%)
Jun 25, 2004	1477	1479	1475	1477	0	-0.01(-0.00%)
Jun 24, 2004	1473	1486	1472	1477	0	+4.46(+0.30%)
Jun 23, 2004	1458	1474	1457	1473	0	+14.65(+1.00%)
Jun 22, 2004	1468	1468	1457	1458	0	-10.21(-0.70%)
Jun 21, 2004	1473	1473	1458	1468	0	-4.15(-0.28%)
Jun 18, 2004	1470	1477	1470	1472	0	+1.96(+0.13%)
Jun 17, 2004	1461	1472	1457	1470	0	+9.85(+0.67%)
Jun 16, 2004	1446	1464	1446	1460	0	+14.05(+0.97%)
Jun 15, 2004	1437	1448	1437	1446	0	+9.46(+0.66%)
Jun 14, 2004	1447	1448	1436	1437	0	-10.45(-0.72%)
Jun 11, 2004	1443	1449	1440	1447	0	+4.48(+0.31%)
Jun 10, 2004	1436	1444	1433	1443	0	+7.09(+0.49%)
Jun 09, 2004	1419	1436	1419	1436	0	+16.55(+1.17%)
Jun 08, 2004	1401	1419	1401	1419	0	+18.45(+1.32%)
Jun 07, 2004	1398	1403	1396	1401	0	+0.00(+0.00%)
Jun 04, 2004	1398	1403	1396	1401	0	+2.38(+0.17%)
Jun 03, 2004	1416	1417	1398	1398	0	-17.25(-1.22%)
Jun 02, 2004	1416	1422	1413	1416	0	-0.16(-0.01%)
Jun 01, 2004	1429	1430	1413	1416	0	-12.94(-0.91%)
May 31, 2004	1429	1434	1428	1429	0	-0.62(-0.04%)
May 28, 2004	1439	1441	1428	1429	0	-9.22(-0.64%)
May 27, 2004	1418	1440	1418	1439	0	+20.67(+1.46%)
May 26, 2004	1400	1418	1400	1418	0	+17.96(+1.28%)
May 25, 2004	1401	1407	1358	1400	0	-0.53(-0.04%)
May 24, 2004	1414	1414	1400	1401	0	-12.29(-0.87%)
May 21, 2004	1413	1413	1413	1413	0	+0.00(+0.00%)
May 20, 2004	1423	1423	1412	1413	0	-9.80(-0.69%)
May 19, 2004	1409	1425	1409	1423	0	+13.78(+0.98%)
May 18, 2004	1400	1409	1400	1409	0	+8.64(+0.62%)
May 17, 2004	1416	1418	1398	1400	0	-15.69(-1.11%)
May 14, 2004	1408	1419	1408	1416	0	+7.49(+0.53%)
May 13, 2004	1416	1421	1407	1408	0	-7.38(-0.52%)
May 12, 2004	1418	1425	1404	1416	0	-1.73(-0.12%)
May 11, 2004	1392	1420	1392	1418	0	+26.89(+1.93%)
May 10, 2004	1424	1424	1390	1391	0	-31.27(-2.20%)
May 07, 2004	1432	1433	1421	1422	0	-7.95(-0.56%)
May 06, 2004	1446	1446	1426	1430	0	-13.56(-0.94%)
May 05, 2004	1438	1447	1435	1443	0	+15.47(+1.08%)
May 04, 2004	1415	1429	1415	1428	0	+12.58(+0.89%)
May 03, 2004	1431	1432	1407	1415	0	-15.24(-1.07%)
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%)