Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	3.647	3.718	3.647	3.718	269,705	+0.05(+1.38%)
Jan 30, 2003	3.647	3.676	3.647	3.667	209,169	+0.00(+0.00%)
Jan 29, 2003	3.643	3.667	3.615	3.667	207,693	+0.04(+1.12%)
Jan 28, 2003	3.657	3.688	3.566	3.627	155,523	-0.01(-0.28%)
Jan 27, 2003	3.698	3.718	3.631	3.637	431,627	-0.07(-1.86%)
Jan 24, 2003	3.810	3.814	3.702	3.706	223,442	-0.12(-3.24%)
Jan 23, 2003	3.824	3.830	3.800	3.830	87,605	+0.00(+0.11%)
Jan 22, 2003	3.861	3.861	3.820	3.826	154,539	-0.06(-1.47%)
Jan 21, 2003	3.911	3.911	3.840	3.883	332,210	-0.07(-1.65%)
Jan 17, 2003	3.895	3.958	3.891	3.948	42,818	-0.02(-0.61%)
Jan 16, 2003	3.932	3.972	3.932	3.972	45,771	-0.01(-0.15%)
Jan 15, 2003	3.952	3.993	3.952	3.978	529,568	+0.03(+0.67%)
Jan 14, 2003	3.871	3.952	3.871	3.952	659,500	+0.07(+1.83%)
Jan 13, 2003	3.861	3.887	3.861	3.881	198,342	+0.04(+1.06%)
Jan 10, 2003	3.850	3.861	3.840	3.840	168,812	-0.02(-0.42%)
Jan 09, 2003	3.844	3.861	3.842	3.856	423,261	+0.02(+0.42%)
Jan 08, 2003	3.881	3.885	3.820	3.840	132,392	-0.04(-1.05%)
Jan 07, 2003	3.840	3.883	3.840	3.881	131,900	+0.04(+0.95%)
Jan 06, 2003	3.844	3.881	3.830	3.844	222,950	-0.01(-0.32%)
Jan 03, 2003	3.804	3.856	3.804	3.856	26,576	+0.07(+1.77%)
Jan 02, 2003	3.795	3.795	3.779	3.789	31,990	+0.00(+0.11%)
Dec 31, 2002	3.787	3.787	3.771	3.785	29,529	+0.00(+0.05%)
Dec 30, 2002	3.820	3.820	3.759	3.783	74,808	-0.06(-1.48%)
Dec 27, 2002	3.861	3.861	3.834	3.840	179,639	+0.00(+0.00%)
Dec 26, 2002	3.881	3.881	3.838	3.840	337,132	-0.04(-1.10%)
Dec 24, 2002	3.899	3.899	3.881	3.883	5,413	-0.03(-0.73%)
Dec 23, 2002	3.962	3.972	3.899	3.911	552,700	-0.05(-1.28%)
Dec 20, 2002	3.962	3.964	3.962	3.962	28,053	-0.01(-0.26%)
Dec 19, 2002	3.952	3.978	3.952	3.972	1,183,654	+0.04(+0.93%)
Dec 18, 2002	3.863	3.942	3.863	3.936	204,248	+0.07(+1.89%)
Dec 17, 2002	3.881	3.885	3.861	3.863	494,132	-0.02(-0.58%)
Dec 16, 2002	3.883	3.891	3.881	3.885	48,232	+0.00(+0.10%)
Dec 13, 2002	3.932	3.932	3.881	3.881	649,656	-0.06(-1.50%)
Dec 12, 2002	3.921	3.942	3.891	3.940	63,981	+0.04(+1.04%)
Dec 11, 2002	3.901	3.903	3.865	3.899	258,386	-0.00(-0.05%)
Dec 10, 2002	3.891	3.930	3.891	3.901	3,113,922	+0.03(+0.89%)
Dec 09, 2002	3.881	3.881	3.861	3.867	18,210	-0.05(-1.25%)
Dec 06, 2002	3.881	3.921	3.881	3.915	2,186,193	+0.02(+0.42%)
Dec 05, 2002	3.887	3.899	3.881	3.899	144,204	-0.01(-0.31%)
Dec 04, 2002	3.844	3.942	3.844	3.911	842,585	+0.04(+1.05%)
Dec 03, 2002	3.850	3.909	3.840	3.871	586,659	+0.03(+0.79%)
Dec 02, 2002	3.840	3.881	3.838	3.840	1,141,820	+0.04(+1.02%)
Nov 29, 2002	3.802	3.804	3.800	3.802	79,238	+0.00(+0.05%)
Nov 27, 2002	3.820	3.820	3.783	3.800	61,520	+0.02(+0.54%)
Nov 26, 2002	3.820	3.820	3.779	3.779	241,160	-0.06(-1.59%)
Nov 25, 2002	3.840	3.871	3.840	3.840	783,525	-0.01(-0.26%)
Nov 22, 2002	3.822	3.850	3.804	3.850	189,975	+0.02(+0.53%)
Nov 21, 2002	3.739	3.830	3.739	3.830	232,301	+0.11(+3.01%)
Nov 20, 2002	3.708	3.730	3.708	3.718	25,100	+0.01(+0.27%)
Nov 19, 2002	3.739	3.739	3.706	3.708	252,972	-0.02(-0.55%)
Nov 18, 2002	3.749	3.749	3.718	3.728	55,122	+0.02(+0.55%)
Nov 15, 2002	3.728	3.728	3.698	3.708	68,410	-0.03(-0.82%)
Nov 14, 2002	3.698	3.759	3.698	3.739	121,072	+0.04(+1.10%)
Nov 13, 2002	3.566	3.718	3.566	3.698	274,627	+0.16(+4.60%)
Nov 12, 2002	3.476	3.566	3.476	3.535	278,564	+0.06(+1.70%)
Nov 11, 2002	3.434	3.491	3.434	3.476	69,395	+0.06(+1.66%)
Nov 08, 2002	3.432	3.474	3.418	3.420	204,740	+0.01(+0.18%)
Nov 07, 2002	3.515	3.515	3.413	3.413	288,900	-0.12(-3.45%)
Nov 06, 2002	3.535	3.535	3.535	3.535	5,905	-0.01(-0.29%)
Nov 05, 2002	3.539	3.546	3.527	3.546	113,197	+0.01(+0.29%)
Nov 04, 2002	3.535	3.546	3.531	3.535	132,884	+0.00(+0.00%)
Nov 01, 2002	3.515	3.535	3.515	3.535	224,426	+0.03(+0.87%)
Oct 31, 2002	3.525	3.535	3.505	3.505	361,740	-0.01(-0.29%)
Oct 30, 2002	3.531	3.544	3.495	3.515	630,954	-0.02(-0.46%)
Oct 29, 2002	3.515	3.531	3.501	3.531	257,401	+0.04(+1.05%)
Oct 28, 2002	3.468	3.505	3.468	3.495	62,997	+0.03(+1.00%)
Oct 25, 2002	3.487	3.487	3.460	3.460	236,730	-0.03(-0.76%)
Oct 24, 2002	3.525	3.535	3.485	3.487	138,790	-0.03(-0.81%)
Oct 23, 2002	3.535	3.535	3.515	3.515	6,890	-0.03(-0.97%)
Oct 22, 2002	3.535	3.556	3.515	3.550	2,460,821	+0.02(+0.52%)
Oct 21, 2002	3.509	3.550	3.509	3.531	46,755	+0.03(+0.75%)
Oct 18, 2002	3.485	3.515	3.485	3.505	172,257	+0.03(+0.94%)
Oct 17, 2002	3.485	3.505	3.472	3.472	320,891	+0.02(+0.65%)
Oct 16, 2002	3.511	3.511	3.436	3.450	127,962	-0.05(-1.57%)
Oct 15, 2002	3.529	3.617	3.505	3.505	216,060	+0.00(+0.00%)
Oct 14, 2002	3.479	3.515	3.460	3.505	125,009	-0.02(-0.69%)
Oct 11, 2002	3.454	3.586	3.454	3.529	119,595	+0.10(+2.78%)
Oct 10, 2002	3.424	3.454	3.403	3.434	102,370	+0.02(+0.66%)
Oct 09, 2002	3.535	3.535	3.353	3.411	495,117	-0.12(-3.45%)
Oct 08, 2002	3.535	3.552	3.515	3.533	416,863	+0.02(+0.52%)
Oct 07, 2002	3.576	3.576	3.515	3.515	94,987	-0.08(-2.26%)
Oct 04, 2002	3.617	3.637	3.596	3.596	335,163	-0.01(-0.28%)
Oct 03, 2002	3.637	3.678	3.596	3.607	72,840	-0.02(-0.62%)
Oct 02, 2002	3.635	3.657	3.617	3.629	363,217	-0.00(-0.11%)
Oct 01, 2002	3.596	3.643	3.596	3.633	428,675	+0.04(+1.02%)
Sep 30, 2002	3.663	3.663	3.586	3.596	494,132	-0.07(-1.78%)
Sep 27, 2002	3.745	3.745	3.661	3.661	89,573	-0.10(-2.59%)
Sep 26, 2002	3.627	3.810	3.627	3.759	616,189	+0.12(+3.35%)
Sep 25, 2002	3.434	3.637	3.434	3.637	364,693	+0.22(+6.55%)
Sep 24, 2002	3.444	3.444	3.393	3.413	104,830	-0.05(-1.47%)
Sep 23, 2002	3.607	3.607	3.434	3.464	130,423	-0.17(-4.75%)
Sep 20, 2002	3.698	3.698	3.627	3.637	550,731	-0.02(-0.56%)
Sep 19, 2002	3.800	3.800	3.657	3.657	455,251	-0.17(-4.41%)
Sep 18, 2002	3.840	3.871	3.820	3.826	375,029	-0.04(-1.00%)
Sep 17, 2002	3.810	3.911	3.810	3.865	353,373	+0.05(+1.44%)
Sep 16, 2002	3.840	3.840	3.800	3.810	26,084	-0.05(-1.32%)
Sep 13, 2002	3.891	3.891	3.840	3.861	495,117	-0.05(-1.30%)
Sep 12, 2002	4.013	4.013	3.911	3.911	336,148	-0.12(-3.02%)
Sep 11, 2002	4.043	4.056	4.025	4.033	179,639	-0.03(-0.65%)
Sep 10, 2002	4.080	4.094	4.043	4.060	679,678	-0.02(-0.60%)
Sep 09, 2002	3.932	4.084	3.932	4.084	892,785	+0.18(+4.63%)
Sep 06, 2002	3.775	3.921	3.775	3.903	1,451,884	+0.13(+3.50%)
Sep 05, 2002	3.747	3.779	3.747	3.771	299,235	+0.04(+0.98%)
Sep 04, 2002	3.722	3.743	3.722	3.735	308,094	+0.02(+0.60%)
Sep 03, 2002	3.714	3.718	3.678	3.712	471,985	-0.00(-0.05%)
Aug 30, 2002	3.688	3.728	3.688	3.714	473,954	+0.02(+0.49%)
Aug 29, 2002	3.688	3.716	3.688	3.696	90,066	+0.00(+0.00%)
Aug 28, 2002	3.708	3.718	3.688	3.696	616,681	-0.01(-0.33%)
Aug 27, 2002	3.749	3.789	3.708	3.708	215,075	-0.03(-0.82%)
Aug 26, 2002	3.698	3.755	3.694	3.739	231,317	-0.01(-0.27%)
Aug 23, 2002	3.739	3.775	3.728	3.749	179,147	-0.01(-0.27%)
Aug 22, 2002	3.688	3.759	3.678	3.759	236,238	+0.08(+2.21%)
Aug 21, 2002	3.739	3.739	3.678	3.678	440,979	-0.06(-1.63%)
Aug 20, 2002	3.810	3.810	3.728	3.739	77,761	+0.05(+1.38%)
Aug 16, 2002	3.596	3.688	3.586	3.688	387,825	+0.07(+1.97%)
Aug 15, 2002	3.566	3.627	3.556	3.617	117,135	+0.05(+1.42%)
Aug 14, 2002	3.617	3.627	3.535	3.566	311,539	-0.03(-0.85%)
Aug 13, 2002	3.667	3.674	3.586	3.596	158,476	-0.07(-1.94%)
Aug 12, 2002	3.718	3.726	3.639	3.667	194,897	+0.01(+0.28%)
Aug 07, 2002	3.556	3.728	3.556	3.657	387,825	+0.09(+2.62%)
Aug 06, 2002	3.505	3.564	3.454	3.564	162,414	+0.06(+1.68%)
Aug 05, 2002	3.434	3.505	3.434	3.505	53,153	+0.10(+2.99%)
Aug 02, 2002	3.399	3.444	3.363	3.403	148,141	+0.00(+0.00%)
Aug 01, 2002	3.393	3.424	3.373	3.403	219,013	+0.04(+1.09%)
Jul 31, 2002	3.292	3.424	3.292	3.367	220,489	+0.08(+2.28%)
Jul 30, 2002	3.281	3.302	3.208	3.292	186,038	+0.00(+0.00%)
Jul 29, 2002	3.267	3.302	3.267	3.292	33,959	-0.03(-0.80%)
Jul 26, 2002	3.231	3.373	3.210	3.318	567,957	+0.07(+2.13%)
Jul 25, 2002	3.393	3.393	3.210	3.249	270,198	-0.14(-4.25%)
Jul 24, 2002	3.379	3.424	3.342	3.393	51,677	-0.04(-1.07%)
Jul 23, 2002	3.442	3.442	3.383	3.430	71,363	-0.06(-1.80%)
Jul 22, 2002	3.505	3.525	3.485	3.493	95,479	-0.04(-1.09%)
Jul 19, 2002	3.497	3.556	3.497	3.531	115,658	+0.08(+2.30%)
Jul 17, 2002	3.454	3.454	3.448	3.452	2,952	+0.01(+0.18%)
Jul 12, 2002	3.454	3.464	3.436	3.446	35,435	-0.03(-0.82%)
Jul 11, 2002	3.464	3.474	3.428	3.474	53,645	-0.01(-0.23%)
Jul 10, 2002	3.468	3.483	3.468	3.483	177,671	+0.01(+0.41%)
Jul 09, 2002	3.468	3.468	3.468	3.468	443,439	+0.00(+0.00%)
Jul 08, 2002	3.501	3.501	3.468	3.468	144,204	-0.03(-0.93%)
Jul 05, 2002	3.505	3.505	3.464	3.501	224,919	+0.04(+1.11%)
Jul 04, 2002	3.454	3.495	3.438	3.462	316,953	+0.00(+0.00%)
Jul 03, 2002	3.454	3.495	3.438	3.462	316,953	-0.01(-0.35%)
Jul 02, 2002	3.505	3.505	3.474	3.474	3,937	-0.06(-1.72%)
Jul 01, 2002	3.527	3.548	3.497	3.535	277,088	+0.01(+0.29%)
Jun 28, 2002	3.566	3.596	3.517	3.525	395,207	-0.05(-1.42%)
Jun 27, 2002	3.576	3.576	3.535	3.576	31,006	+0.01(+0.28%)
Jun 26, 2002	3.576	3.576	3.515	3.566	135,837	-0.07(-1.96%)
Jun 25, 2002	3.759	3.759	3.617	3.637	41,833	-0.02(-0.56%)
Jun 21, 2002	3.739	3.739	3.617	3.657	101,385	-0.09(-2.49%)
Jun 20, 2002	3.861	3.861	3.749	3.751	453,283	-0.08(-2.02%)
Jun 19, 2002	3.865	3.869	3.810	3.828	359,279	-0.05(-1.36%)
Jun 18, 2002	3.921	3.932	3.881	3.881	251,003	-0.02(-0.42%)
Jun 17, 2002	3.871	3.901	3.871	3.897	91,542	+0.04(+1.00%)
Jun 14, 2002	3.850	3.861	3.850	3.858	107,291	-0.00(-0.05%)
Jun 12, 2002	3.865	3.881	3.856	3.861	46,755	+0.00(+0.00%)
Jun 11, 2002	3.881	3.881	3.861	3.861	141,251	-0.01(-0.26%)
Jun 10, 2002	3.889	3.903	3.861	3.871	52,661	-0.03(-0.83%)
Jun 07, 2002	3.901	3.903	3.881	3.903	191,944	-0.01(-0.16%)
Jun 06, 2002	3.936	3.936	3.901	3.909	80,222	-0.02(-0.57%)
Jun 05, 2002	3.972	3.972	3.921	3.932	107,783	-0.09(-2.17%)
May 31, 2002	4.060	4.094	4.019	4.019	129,439	-0.10(-2.32%)
May 28, 2002	4.175	4.175	4.084	4.114	41,833	-0.06(-1.46%)
May 27, 2002	4.175	4.175	4.175	4.175	0	+0.00(+0.00%)
May 24, 2002	4.175	4.175	4.175	4.175	0	+0.00(+0.00%)
May 23, 2002	4.165	4.165	4.084	4.175	43,310	-0.01(-0.24%)
May 22, 2002	4.196	4.212	4.155	4.186	217,536	-0.02(-0.53%)
May 21, 2002	4.257	4.257	4.196	4.208	570,418	+0.02(+0.44%)
May 20, 2002	4.196	4.196	4.165	4.190	51,677	-0.01(-0.15%)
May 17, 2002	4.173	4.196	4.155	4.196	40,357	+0.02(+0.54%)
May 16, 2002	4.175	4.175	4.169	4.173	105,323	+0.01(+0.34%)
May 15, 2002	4.155	4.175	4.145	4.159	227,872	+0.03(+0.74%)
May 14, 2002	4.084	4.186	4.084	4.129	561,559	+0.04(+1.09%)
May 13, 2002	4.003	4.084	4.003	4.084	81,699	+0.07(+1.72%)
May 10, 2002	4.007	4.015	4.007	4.015	24,116	+0.00(+0.00%)
May 09, 2002	3.954	4.023	3.954	4.015	415,878	+0.04(+1.02%)
May 08, 2002	3.921	3.974	3.921	3.974	137,313	+0.09(+2.25%)
May 07, 2002	3.942	3.942	3.861	3.887	67,918	-0.03(-0.83%)
May 06, 2002	3.901	3.921	3.901	3.919	31,006	+0.02(+0.47%)
May 03, 2002	3.915	3.915	3.881	3.901	315,969	-0.01(-0.36%)
May 02, 2002	3.942	3.942	3.893	3.915	270,198	-0.03(-0.87%)
May 01, 2002	3.919	3.952	3.917	3.950	16,733	+0.03(+0.73%)
Apr 30, 2002	3.830	3.934	3.830	3.921	230,332	+0.04(+1.05%)
Apr 29, 2002	3.850	3.887	3.808	3.881	163,398	-0.05(-1.24%)
Apr 26, 2002	3.962	3.962	3.885	3.930	26,084	-0.03(-0.82%)
Apr 25, 2002	3.995	3.995	3.962	3.962	8,858	-0.02(-0.51%)
Apr 24, 2002	4.003	4.005	3.982	3.982	117,627	-0.02(-0.51%)
Apr 23, 2002	4.019	4.064	4.003	4.003	20,943,062	-0.05(-1.25%)
Apr 22, 2002	4.084	4.084	4.054	4.054	161,922	+0.01(+0.25%)
Apr 19, 2002	4.043	4.064	3.993	4.043	1,989,819	+0.00(+0.00%)
Apr 18, 2002	4.064	4.145	4.043	4.043	870,146	-0.02(-0.50%)
Apr 17, 2002	4.108	4.157	3.962	4.064	2,785,157	-0.04(-1.09%)
Apr 16, 2002	4.175	4.202	4.104	4.108	1,428,752	-0.07(-1.56%)
Apr 15, 2002	4.145	4.190	4.125	4.173	212,614	+0.00(+0.10%)
Apr 12, 2002	4.165	4.175	4.165	4.169	30,022	+0.02(+0.59%)
Apr 11, 2002	4.084	4.186	4.084	4.145	246,082	+0.01(+0.25%)
Apr 10, 2002	4.096	4.155	4.078	4.135	91,542	+0.03(+0.74%)
Apr 09, 2002	4.064	4.104	4.064	4.104	58,567	+0.04(+1.00%)
Apr 08, 2002	4.072	4.094	4.064	4.064	180,132	-0.01(-0.20%)
Apr 05, 2002	4.064	4.072	4.043	4.072	94,987	+0.03(+0.70%)
Apr 04, 2002	4.003	4.043	4.003	4.043	29,529	+0.02(+0.51%)
Apr 03, 2002	4.074	4.084	4.019	4.023	591,089	-0.05(-1.25%)
Apr 02, 2002	4.054	4.074	4.054	4.074	72,348	+0.03(+0.75%)
Apr 01, 2002	4.074	4.074	4.023	4.043	138,790	-0.04(-0.99%)
Mar 29, 2002	4.084	4.084	4.084	4.084	4,921	+0.00(+0.00%)
Mar 28, 2002	4.084	4.084	4.084	4.084	4,921	+0.02(+0.50%)
Mar 27, 2002	4.064	4.082	4.064	4.064	146,172	-0.01(-0.35%)
Mar 26, 2002	4.064	4.078	4.064	4.078	68,902	+0.01(+0.20%)
Mar 25, 2002	4.074	4.074	4.064	4.070	19,686	-0.02(-0.45%)
Mar 22, 2002	4.023	4.094	4.023	4.088	130,915	-0.03(-0.64%)
Mar 21, 2002	4.147	4.147	4.064	4.114	178,163	-0.05(-1.22%)
Mar 20, 2002	4.212	4.226	4.155	4.165	214,091	-0.07(-1.58%)
Mar 19, 2002	4.366	4.366	4.232	4.232	109,752	-0.13(-3.03%)
Mar 18, 2002	4.354	4.368	4.354	4.364	9,843	-0.00(-0.09%)
Mar 15, 2002	4.269	4.368	4.269	4.368	42,326	-0.28(-5.95%)
Mar 14, 2002	4.574	4.645	4.572	4.645	71,855	+0.07(+1.60%)
Mar 13, 2002	4.592	4.592	4.572	4.572	60,536	-0.02(-0.44%)
Mar 12, 2002	4.612	4.612	4.592	4.592	25,592	-0.06(-1.31%)
Mar 11, 2002	4.622	4.653	4.612	4.653	37,404	+0.01(+0.22%)
Mar 08, 2002	4.653	4.677	4.633	4.643	227,872	+0.01(+0.22%)
Mar 07, 2002	4.653	4.653	4.633	4.633	80,222	-0.02(-0.44%)
Mar 06, 2002	4.572	4.653	4.572	4.653	4,921	+0.11(+2.46%)
Mar 05, 2002	4.531	4.578	4.531	4.541	78,746	+0.12(+2.76%)
Mar 04, 2002	4.419	4.419	4.419	4.419	3,888,097	+0.02(+0.46%)
Mar 01, 2002	4.318	4.417	4.318	4.399	51,677	+0.10(+2.36%)
Feb 28, 2002	4.251	4.328	4.251	4.297	52,169	+0.07(+1.68%)
Feb 27, 2002	4.226	4.226	4.226	4.226	0	+0.00(+0.00%)
Feb 26, 2002	4.267	4.277	4.226	4.226	44,786	-0.03(-0.72%)
Feb 25, 2002	4.257	4.257	4.257	4.257	0	+0.00(+0.00%)
Feb 22, 2002	4.245	4.267	4.245	4.257	133,376	-0.01(-0.14%)
Feb 21, 2002	4.236	4.263	4.236	4.263	1,476	+0.02(+0.38%)
Feb 20, 2002	4.287	4.287	4.226	4.247	361,740	-0.01(-0.33%)
Feb 19, 2002	4.297	4.308	4.257	4.261	134,852	-0.02(-0.38%)
Feb 18, 2002	4.277	4.297	4.257	4.277	40,357	+0.00(+0.00%)
Feb 15, 2002	4.277	4.297	4.257	4.277	40,357	+0.02(+0.48%)
Feb 14, 2002	4.277	4.277	4.247	4.257	164,382	-0.03(-0.71%)
Feb 13, 2002	4.277	4.328	4.267	4.287	122,548	+0.02(+0.48%)
Feb 12, 2002	4.165	4.267	4.165	4.267	278,564	+0.10(+2.44%)
Feb 11, 2002	4.206	4.206	4.131	4.165	1,947,493	-0.06(-1.44%)
Feb 08, 2002	4.277	4.277	4.226	4.226	99,909	-0.07(-1.65%)
Feb 07, 2002	4.348	4.348	4.297	4.297	25,100	-0.07(-1.63%)
Feb 06, 2002	4.368	4.368	4.368	4.368	0	+0.00(+0.00%)
Feb 05, 2002	4.348	4.368	4.348	4.368	9,351	+0.04(+0.94%)
Feb 04, 2002	4.328	4.328	4.328	4.328	0	+0.00(+0.00%)