Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2003	1532	1532	1515	1516	0	-15.86(-1.04%)
Oct 31, 2003	1550	1551	1520	1532	0	-16.59(-1.07%)
Oct 30, 2003	1554	1560	1546	1548	0	-5.80(-0.37%)
Oct 29, 2003	1560	1561	1548	1554	0	-5.57(-0.36%)
Oct 28, 2003	1551	1566	1551	1560	0	+0.00(+0.00%)
Oct 27, 2003	1551	1566	1551	1560	0	+8.57(+0.55%)
Oct 24, 2003	1561	1561	1546	1551	0	-10.08(-0.65%)
Oct 23, 2003	1584	1584	1558	1561	0	-23.14(-1.46%)
Oct 22, 2003	1586	1587	1573	1584	0	-1.35(-0.09%)
Oct 21, 2003	1576	1594	1576	1586	0	+9.89(+0.63%)
Oct 20, 2003	1561	1576	1561	1576	0	+15.57(+1.00%)
Oct 17, 2003	1566	1576	1557	1560	0	-5.39(-0.34%)
Oct 16, 2003	1557	1569	1477	1566	0	+8.34(+0.54%)
Oct 15, 2003	1560	1567	1547	1557	0	-2.50(-0.16%)
Oct 14, 2003	1534	1566	1534	1560	0	+29.32(+1.92%)
Oct 13, 2003	1519	1536	1518	1531	0	+11.40(+0.75%)
Oct 10, 2003	1500	1521	1486	1519	0	+19.01(+1.27%)
Oct 09, 2003	1487	1508	1487	1500	0	+12.89(+0.87%)
Oct 08, 2003	1467	1487	1467	1487	0	+20.18(+1.38%)
Oct 07, 2003	1484	1486	1464	1467	0	-16.85(-1.14%)
Oct 06, 2003	1477	1489	1476	1484	0	+8.22(+0.56%)
Oct 03, 2003	1459	1481	1459	1476	0	+17.04(+1.17%)
Oct 02, 2003	1456	1468	1454	1459	0	+2.31(+0.16%)