Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2004	1415	1432	1406	1409	0	-6.39(-0.45%)
Jan 30, 2004	1433	1433	1408	1415	0	-17.49(-1.22%)
Jan 29, 2004	1440	1444	1432	1433	0	-7.22(-0.50%)
Jan 28, 2004	1439	1440	1434	1440	0	+1.04(+0.07%)
Jan 27, 2004	1454	1454	1439	1439	0	+0.00(+0.00%)
Jan 26, 2004	1454	1454	1439	1439	0	-14.58(-1.00%)
Jan 24, 2004	1451	1458	1450	1454	0	+2.48(+0.17%)
Jan 23, 2004	1447	1452	1442	1451	0	+4.65(+0.32%)
Jan 22, 2004	1454	1454	1440	1446	0	-7.61(-0.52%)
Jan 21, 2004	1456	1458	1446	1454	0	-2.00(-0.14%)
Jan 20, 2004	1459	1459	1455	1456	0	+0.00(+0.00%)
Jan 19, 2004	1459	1459	1455	1456	0	-3.50(-0.24%)
Jan 17, 2004	1475	1476	1459	1459	0	-15.61(-1.06%)
Jan 16, 2004	1482	1484	1468	1475	0	-6.60(-0.45%)
Jan 15, 2004	1468	1483	1458	1482	0	+13.80(+0.94%)
Jan 14, 2004	1476	1483	1466	1468	0	-7.92(-0.54%)
Jan 13, 2004	1476	1482	1475	1476	0	+0.00(+0.00%)
Jan 12, 2004	1476	1482	1475	1476	0	-0.59(-0.04%)
Jan 10, 2004	1464	1483	1464	1476	0	+13.55(+0.93%)
Jan 09, 2004	1462	1469	1458	1463	0	+1.25(+0.09%)
Jan 08, 2004	1467	1467	1441	1462	0	-5.17(-0.35%)
Jan 07, 2004	1485	1485	1422	1467	0	-18.03(-1.21%)
Jan 06, 2004	1486	1490	1481	1485	0	+0.00(+0.00%)
Jan 05, 2004	1486	1490	1481	1485	0	+0.20(+0.01%)
Jan 03, 2004	1485	1491	1477	1485	0	+0.00(+0.00%)
Jan 02, 2004	1485	1491	1477	1485	0	-0.20(-0.01%)
Dec 31, 2003	1479	1488	1478	1485	0	+6.19(+0.42%)
Dec 30, 2003	1472	1482	1472	1479	0	+0.00(+0.00%)
Dec 29, 2003	1472	1482	1472	1479	0	+6.69(+0.45%)
Dec 27, 2003	1469	1473	1467	1472	0	+0.00(+0.00%)
Dec 26, 2003	1469	1473	1467	1472	0	+2.48(+0.17%)
Dec 25, 2003	1467	1472	1467	1469	0	+0.91(+0.06%)
Dec 24, 2003	1449	1469	1448	1469	0	+19.38(+1.34%)
Dec 23, 2003	1438	1452	1436	1449	0	+0.00(+0.00%)
Dec 22, 2003	1438	1452	1436	1449	0	+9.02(+0.63%)
Dec 20, 2003	1449	1449	1439	1440	0	-9.00(-0.62%)
Dec 19, 2003	1438	1449	1438	1449	0	+11.54(+0.80%)
Dec 18, 2003	1439	1440	1432	1438	0	-1.57(-0.11%)
Dec 17, 2003	1461	1461	1438	1439	0	-22.00(-1.51%)
Dec 16, 2003	1465	1476	1461	1461	0	+0.00(+0.00%)
Dec 15, 2003	1465	1476	1461	1461	0	-3.69(-0.25%)
Dec 13, 2003	1457	1472	1457	1465	0	+8.36(+0.57%)
Dec 12, 2003	1453	1459	1453	1456	0	+3.36(+0.23%)
Dec 11, 2003	1465	1467	1451	1453	0	-11.83(-0.81%)
Dec 10, 2003	1486	1486	1462	1465	0	+0.00(+0.00%)
Dec 09, 2003	1486	1486	1462	1465	0	-20.66(-1.39%)
Dec 06, 2003	1480	1486	1479	1486	0	+7.58(+0.51%)
Dec 05, 2003	1473	1478	1472	1478	0	+8.76(+0.60%)
Dec 04, 2003	1477	1477	1466	1469	0	-7.36(-0.50%)
Dec 03, 2003	1486	1491	1474	1477	0	-9.41(-0.63%)
Dec 02, 2003	1458	1488	1458	1486	0	+0.00(+0.00%)
Dec 01, 2003	1458	1488	1458	1486	0	+27.71(+1.90%)
Nov 29, 2003	1437	1458	1437	1458	0	+21.57(+1.50%)
Nov 28, 2003	1426	1439	1426	1437	0	+10.61(+0.74%)
Nov 27, 2003	1424	1429	1422	1426	0	+3.14(+0.22%)
Nov 26, 2003	1422	1431	1422	1423	0	+0.52(+0.04%)
Nov 25, 2003	1414	1423	1413	1422	0	+0.00(+0.00%)
Nov 24, 2003	1414	1423	1413	1422	0	+8.31(+0.59%)
Nov 22, 2003	1409	1415	1409	1414	0	+5.25(+0.37%)
Nov 21, 2003	1421	1422	1407	1409	0	-12.74(-0.90%)
Nov 20, 2003	1433	1434	1418	1422	0	-10.95(-0.76%)
Nov 19, 2003	1447	1450	1432	1433	0	-14.44(-1.00%)
Nov 18, 2003	1470	1470	1444	1447	0	+0.00(+0.00%)
Nov 17, 2003	1470	1470	1444	1447	0	-22.53(-1.53%)
Nov 15, 2003	1458	1471	1458	1470	0	+11.57(+0.79%)
Nov 14, 2003	1437	1458	1437	1458	0	+20.73(+1.44%)
Nov 13, 2003	1409	1437	1409	1437	0	+29.88(+2.12%)
Nov 12, 2003	1384	1413	1372	1407	0	+23.45(+1.69%)
Nov 11, 2003	1419	1419	1380	1384	0	+0.00(+0.00%)
Nov 10, 2003	1419	1419	1380	1384	0	-35.86(-2.53%)
Nov 08, 2003	1435	1445	1419	1420	0	-15.60(-1.09%)
Nov 07, 2003	1444	1453	1420	1435	0	-8.33(-0.58%)
Nov 06, 2003	1466	1477	1438	1444	0	-22.57(-1.54%)
Nov 05, 2003	1505	1505	1464	1466	0	-38.98(-2.59%)
Nov 04, 2003	1517	1519	1500	1505	0	+0.00(+0.00%)
Nov 03, 2003	1517	1519	1500	1505	0	-10.65(-0.70%)