Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1522	1524	1518	1521	0	-0.79(-0.05%)
Jul 29, 2004	1507	1523	1507	1522	0	+14.89(+0.99%)
Jul 28, 2004	1506	1514	1504	1507	0	+0.22(+0.01%)
Jul 27, 2004	1494	1509	1494	1507	0	+11.51(+0.77%)
Jul 26, 2004	1497	1498	1491	1495	0	-2.31(-0.15%)
Jul 23, 2004	1500	1501	1495	1497	0	-2.63(-0.18%)
Jul 22, 2004	1503	1503	1497	1500	0	-2.62(-0.17%)
Jul 21, 2004	1504	1506	1498	1503	0	-1.80(-0.12%)
Jul 20, 2004	1499	1505	1498	1504	0	+5.54(+0.37%)
Jul 19, 2004	1508	1508	1498	1499	0	-9.26(-0.61%)
Jul 16, 2004	1498	1508	1494	1508	0	+10.01(+0.67%)
Jul 15, 2004	1500	1505	1496	1498	0	-2.36(-0.16%)
Jul 14, 2004	1500	1501	1496	1500	0	+0.66(+0.04%)
Jul 13, 2004	1500	1502	1498	1500	0	-0.63(-0.04%)
Jul 12, 2004	1497	1501	1497	1500	0	+3.66(+0.24%)
Jul 09, 2004	1490	1499	1490	1497	0	+6.91(+0.46%)
Jul 08, 2004	1489	1496	1486	1490	0	+1.19(+0.08%)
Jul 07, 2004	1478	1492	1478	1489	0	+10.63(+0.72%)
Jul 06, 2004	1476	1480	1473	1478	0	+1.64(+0.11%)
Jul 05, 2004	1481	1482	1476	1476	0	-4.97(-0.34%)
Jul 02, 2004	1480	1482	1478	1481	0	+1.01(+0.07%)
Jul 01, 2004	1483	1483	1477	1480	0	-2.63(-0.18%)
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%)