Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.512	6.601	6.512	6.573	491,179	+0.07(+1.13%)
Jan 28, 2005	6.400	6.538	6.386	6.500	666,390	+0.10(+1.59%)
Jan 27, 2005	6.400	6.433	6.362	6.398	321,383	-0.01(-0.10%)
Jan 26, 2005	6.301	6.404	6.301	6.404	299,235	+0.16(+2.64%)
Jan 25, 2005	6.339	6.386	6.240	6.240	393,731	-0.12(-1.89%)
Jan 24, 2005	6.502	6.502	6.360	6.360	297,759	-0.16(-2.40%)
Jan 21, 2005	6.522	6.536	6.471	6.516	243,129	-0.01(-0.09%)
Jan 20, 2005	6.553	6.553	6.502	6.522	214,091	+0.00(+0.00%)
Jan 19, 2005	6.522	6.561	6.463	6.522	344,022	+0.01(+0.16%)
Jan 18, 2005	6.583	6.583	6.362	6.512	768,760	-0.21(-3.17%)
Jan 14, 2005	6.764	6.766	6.693	6.725	409,480	-0.04(-0.57%)
Jan 13, 2005	6.807	6.827	6.764	6.764	388,317	+0.05(+0.76%)
Jan 12, 2005	6.725	6.766	6.689	6.713	365,677	+0.01(+0.12%)
Jan 11, 2005	6.868	6.870	6.675	6.705	737,754	-0.14(-1.99%)
Jan 10, 2005	6.876	6.912	6.807	6.841	526,615	+0.01(+0.09%)
Jan 07, 2005	6.664	6.939	6.652	6.835	549,255	+0.18(+2.75%)
Jan 06, 2005	6.675	6.683	6.644	6.652	234,762	+0.01(+0.09%)
Jan 05, 2005	6.669	6.695	6.644	6.646	395,207	-0.01(-0.15%)
Jan 04, 2005	6.766	6.766	6.654	6.656	563,035	-0.14(-2.12%)
Jan 03, 2005	6.868	6.868	6.770	6.801	676,725	-0.08(-1.15%)
Dec 31, 2004	6.868	6.906	6.853	6.880	68,410	+0.02(+0.36%)
Dec 30, 2004	6.868	6.868	6.831	6.855	110,244	-0.01(-0.09%)
Dec 29, 2004	6.908	6.908	6.725	6.862	228,856	-0.03(-0.38%)
Dec 28, 2004	6.827	6.896	6.797	6.888	255,433	+0.11(+1.59%)
Dec 27, 2004	6.705	6.827	6.705	6.780	148,633	+0.05(+0.82%)
Dec 23, 2004	6.825	6.827	6.725	6.725	350,913	-0.05(-0.72%)
Dec 22, 2004	6.587	6.776	6.583	6.774	433,596	+0.25(+3.80%)
Dec 21, 2004	6.573	6.573	6.506	6.526	333,687	-0.01(-0.09%)
Dec 20, 2004	6.502	6.563	6.461	6.532	1,079,808	+0.03(+0.47%)
Dec 17, 2004	6.327	6.512	6.295	6.502	332,702	+0.17(+2.76%)
Dec 16, 2004	6.366	6.366	6.289	6.327	338,608	-0.07(-1.08%)
Dec 15, 2004	6.299	6.396	6.248	6.396	219,505	+0.14(+2.17%)
Dec 14, 2004	6.217	6.260	6.207	6.260	580,261	+0.07(+1.08%)
Dec 13, 2004	6.187	6.207	6.134	6.193	282,502	+0.04(+0.63%)
Dec 10, 2004	6.039	6.167	6.004	6.154	452,791	+0.16(+2.61%)
Dec 09, 2004	6.065	6.065	5.949	5.998	357,311	-0.14(-2.25%)
Dec 08, 2004	6.258	6.258	6.104	6.136	203,263	+0.00(+0.00%)
Dec 07, 2004	6.228	6.228	6.091	6.136	411,449	-0.10(-1.63%)
Dec 06, 2004	6.258	6.268	6.163	6.238	256,909	+0.00(+0.00%)
Dec 03, 2004	6.238	6.289	6.217	6.238	241,160	+0.01(+0.20%)
Dec 02, 2004	6.126	6.258	6.126	6.226	853,412	+0.11(+1.79%)
Dec 01, 2004	6.055	6.140	5.974	6.116	208,185	+0.07(+1.18%)
Nov 30, 2004	5.965	6.045	5.959	6.045	182,100	+0.10(+1.67%)
Nov 29, 2004	5.917	6.024	5.917	5.945	283,486	+0.04(+0.65%)
Nov 26, 2004	6.024	6.024	5.902	5.907	442,455	-0.12(-1.96%)
Nov 24, 2004	5.994	6.024	5.978	6.024	237,223	+0.06(+1.06%)
Nov 23, 2004	6.004	6.004	5.925	5.961	3,435,306	-0.03(-0.47%)
Nov 22, 2004	5.892	5.992	5.854	5.990	332,702	+0.15(+2.50%)
Nov 19, 2004	6.035	6.035	5.833	5.844	157,000	-0.11(-1.84%)
Nov 18, 2004	5.842	5.961	5.811	5.953	288,900	+0.14(+2.38%)
Nov 17, 2004	5.807	5.886	5.797	5.815	257,401	+0.06(+1.02%)
Nov 16, 2004	5.679	5.770	5.663	5.756	1,705,348	+0.10(+1.72%)
Nov 15, 2004	5.628	5.671	5.624	5.659	451,806	+0.06(+1.09%)
Nov 12, 2004	5.598	5.638	5.592	5.598	679,678	+0.01(+0.18%)
Nov 11, 2004	5.649	5.649	5.588	5.588	213,599	-0.06(-1.04%)
Nov 10, 2004	5.604	5.679	5.553	5.646	533,505	+0.06(+1.05%)
Nov 09, 2004	5.577	5.598	5.577	5.588	290,376	+0.04(+0.73%)
Nov 08, 2004	5.638	5.638	5.547	5.547	606,838	-0.08(-1.41%)
Nov 05, 2004	5.628	5.640	5.588	5.626	445,900	-0.01(-0.22%)
Nov 04, 2004	5.634	5.644	5.608	5.638	440,979	+0.01(+0.11%)
Nov 03, 2004	5.624	5.679	5.624	5.632	320,398	+0.03(+0.51%)
Nov 02, 2004	5.659	5.667	5.598	5.604	274,135	-0.04(-0.72%)
Nov 01, 2004	5.683	5.740	5.628	5.644	216,552	-0.04(-0.64%)
Oct 29, 2004	5.600	5.728	5.596	5.681	419,816	+0.08(+1.49%)
Oct 28, 2004	5.563	5.610	5.549	5.598	301,204	+0.03(+0.62%)
Oct 27, 2004	5.527	5.579	5.506	5.563	223,934	+0.06(+1.07%)
Oct 26, 2004	5.516	5.516	5.472	5.504	257,401	-0.01(-0.11%)
Oct 25, 2004	5.506	5.510	5.455	5.510	216,552	+0.01(+0.18%)
Oct 22, 2004	5.523	5.567	5.500	5.500	160,445	-0.02(-0.40%)
Oct 21, 2004	5.486	5.527	5.466	5.523	156,508	+0.04(+0.67%)
Oct 20, 2004	5.588	5.588	5.462	5.486	104,830	-0.06(-1.10%)
Oct 19, 2004	5.567	5.586	5.547	5.547	356,819	+0.02(+0.37%)
Oct 18, 2004	5.516	5.539	5.498	5.527	175,210	+0.03(+0.59%)
Oct 15, 2004	5.445	5.506	5.435	5.494	639,813	+0.06(+1.16%)
Oct 14, 2004	5.486	5.504	5.401	5.431	160,445	-0.04(-0.82%)
Oct 13, 2004	5.588	5.598	5.455	5.476	389,301	-0.11(-2.04%)
Oct 12, 2004	5.640	5.640	5.557	5.590	109,260	-0.05(-0.86%)
Oct 11, 2004	5.600	5.667	5.600	5.638	107,783	+0.04(+0.69%)
Oct 08, 2004	5.659	5.679	5.563	5.600	471,493	-0.06(-1.04%)
Oct 07, 2004	5.709	5.709	5.659	5.659	218,520	-0.05(-0.89%)
Oct 06, 2004	5.760	5.772	5.697	5.709	377,982	-0.03(-0.46%)
Oct 05, 2004	5.689	5.770	5.669	5.736	342,546	+0.05(+0.82%)
Oct 04, 2004	5.709	5.730	5.659	5.689	595,026	+0.00(+0.00%)
Oct 01, 2004	5.689	5.720	5.661	5.689	272,658	+0.01(+0.21%)
Sep 30, 2004	5.608	5.677	5.608	5.677	182,100	+0.05(+0.98%)
Sep 29, 2004	5.649	5.669	5.590	5.622	376,997	-0.02(-0.29%)
Sep 28, 2004	5.622	5.653	5.592	5.638	211,630	+0.03(+0.51%)
Sep 27, 2004	5.614	5.638	5.590	5.610	314,492	+0.01(+0.15%)
Sep 24, 2004	5.669	5.669	5.602	5.602	128,454	-0.04(-0.72%)
Sep 23, 2004	5.628	5.689	5.620	5.642	218,520	+0.04(+0.65%)
Sep 22, 2004	5.689	5.689	5.598	5.606	323,351	-0.08(-1.46%)
Sep 21, 2004	5.673	5.709	5.655	5.689	314,000	+0.02(+0.29%)
Sep 20, 2004	5.689	5.689	5.671	5.673	166,843	-0.01(-0.11%)
Sep 17, 2004	5.689	5.689	5.667	5.679	211,630	-0.01(-0.18%)
Sep 16, 2004	5.628	5.689	5.602	5.689	136,329	+0.05(+0.83%)
Sep 15, 2004	5.699	5.699	5.614	5.642	189,483	-0.09(-1.52%)
Sep 14, 2004	5.781	5.817	5.655	5.730	243,129	-0.04(-0.63%)
Sep 13, 2004	5.709	5.768	5.699	5.766	268,229	+0.09(+1.54%)
Sep 10, 2004	5.811	5.811	5.679	5.679	1,787,540	-0.10(-1.69%)
Sep 09, 2004	5.815	5.860	5.752	5.777	742,675	+0.04(+0.74%)
Sep 08, 2004	5.718	5.770	5.669	5.734	301,696	+0.04(+0.64%)
Sep 07, 2004	5.659	5.720	5.659	5.697	536,951	+0.09(+1.67%)
Sep 03, 2004	5.610	5.620	5.598	5.604	67,918	-0.01(-0.11%)
Sep 02, 2004	5.608	5.618	5.557	5.610	139,774	+0.01(+0.11%)
Sep 01, 2004	5.547	5.608	5.547	5.604	533,013	+0.06(+1.03%)
Aug 31, 2004	5.496	5.557	5.486	5.547	570,910	+0.03(+0.63%)
Aug 30, 2004	5.506	5.516	5.486	5.512	107,291	+0.01(+0.11%)
Aug 27, 2004	5.531	5.531	5.496	5.506	326,797	-0.02(-0.40%)
Aug 26, 2004	5.476	5.537	5.453	5.529	374,536	+0.07(+1.34%)
Aug 25, 2004	5.447	5.486	5.447	5.455	172,749	+0.03(+0.56%)
Aug 24, 2004	5.435	5.468	5.413	5.425	120,580	+0.01(+0.19%)
Aug 23, 2004	5.476	5.516	5.413	5.415	150,110	-0.05(-0.93%)
Aug 20, 2004	5.334	5.476	5.334	5.466	432,612	+0.12(+2.32%)
Aug 19, 2004	5.388	5.405	5.313	5.342	316,953	-0.02(-0.30%)
Aug 18, 2004	5.283	5.415	5.262	5.358	218,520	+0.08(+1.42%)
Aug 17, 2004	5.279	5.303	5.269	5.283	401,605	+0.01(+0.19%)
Aug 16, 2004	5.279	5.293	5.260	5.273	358,295	-0.00(-0.04%)
Aug 13, 2004	5.344	5.344	5.252	5.275	582,230	-0.05(-0.92%)
Aug 12, 2004	5.313	5.374	5.293	5.323	261,339	+0.00(+0.00%)
Aug 11, 2004	5.374	5.374	5.232	5.323	224,919	-0.04(-0.76%)
Aug 10, 2004	5.354	5.382	5.319	5.364	377,982	+0.01(+0.19%)
Aug 09, 2004	5.372	5.399	5.344	5.354	269,213	-0.02(-0.34%)
Aug 06, 2004	5.415	5.415	5.352	5.372	193,420	-0.08(-1.49%)
Aug 05, 2004	5.496	5.500	5.449	5.453	47,247	-0.05(-0.96%)
Aug 04, 2004	5.502	5.510	5.488	5.506	297,267	+0.04(+0.82%)
Aug 03, 2004	5.486	5.516	5.462	5.462	196,373	-0.01(-0.19%)
Aug 02, 2004	5.384	5.486	5.364	5.472	303,173	+0.07(+1.24%)
Jul 30, 2004	5.486	5.486	5.405	5.405	197,850	-0.08(-1.41%)
Jul 29, 2004	5.415	5.486	5.415	5.482	417,847	+0.09(+1.62%)
Jul 28, 2004	5.455	5.455	5.395	5.395	352,389	-0.05(-0.93%)
Jul 27, 2004	5.384	5.478	5.384	5.445	93,511	+0.06(+1.13%)
Jul 26, 2004	5.466	5.468	5.354	5.384	199,818	-0.03(-0.60%)
Jul 23, 2004	5.577	5.588	5.403	5.417	236,730	-0.16(-2.88%)
Jul 22, 2004	5.547	5.577	5.537	5.577	151,586	+0.04(+0.73%)
Jul 21, 2004	5.537	5.565	5.486	5.537	227,379	+0.00(+0.00%)
Jul 20, 2004	5.567	5.577	5.500	5.537	152,570	-0.05(-0.91%)
Jul 19, 2004	5.581	5.588	5.567	5.588	115,166	+0.01(+0.18%)
Jul 16, 2004	5.679	5.689	5.575	5.577	51,677	-0.07(-1.19%)
Jul 15, 2004	5.673	5.691	5.638	5.644	203,263	-0.02(-0.36%)
Jul 14, 2004	5.679	5.685	5.642	5.665	265,768	+0.01(+0.22%)
Jul 13, 2004	5.628	5.655	5.628	5.653	110,244	+0.04(+0.80%)
Jul 12, 2004	5.604	5.626	5.604	5.608	208,677	+0.00(+0.07%)
Jul 09, 2004	5.537	5.616	5.506	5.604	207,693	+0.08(+1.47%)
Jul 08, 2004	5.506	5.547	5.506	5.523	243,621	+0.04(+0.67%)
Jul 07, 2004	5.425	5.514	5.405	5.486	200,802	+0.09(+1.66%)
Jul 06, 2004	5.405	5.419	5.344	5.397	373,552	-0.05(-0.86%)
Jul 02, 2004	5.506	5.543	5.443	5.443	97,448	-0.05(-0.92%)
Jul 01, 2004	5.445	5.496	5.405	5.494	450,330	+0.07(+1.27%)
Jun 30, 2004	5.303	5.425	5.283	5.425	452,298	+0.15(+2.89%)
Jun 29, 2004	5.299	5.311	5.273	5.273	188,991	-0.02(-0.31%)
Jun 28, 2004	5.293	5.323	5.289	5.289	266,752	+0.02(+0.46%)
Jun 25, 2004	5.283	5.313	5.262	5.264	136,329	+0.00(+0.04%)
Jun 24, 2004	5.222	5.293	5.222	5.262	113,689	+0.07(+1.37%)
Jun 23, 2004	5.143	5.212	5.130	5.191	342,054	+0.07(+1.35%)
Jun 22, 2004	5.141	5.147	5.080	5.122	187,514	-0.00(-0.08%)
Jun 21, 2004	5.171	5.181	5.126	5.126	324,828	-0.06(-1.17%)
Jun 18, 2004	5.222	5.222	5.187	5.187	45,771	-0.01(-0.27%)
Jun 17, 2004	5.240	5.240	5.161	5.202	154,047	-0.04(-0.74%)
Jun 16, 2004	5.267	5.267	5.191	5.240	150,110	-0.04(-0.81%)
Jun 15, 2004	5.181	5.293	5.171	5.283	149,125	+0.09(+1.76%)
Jun 14, 2004	5.323	5.323	5.175	5.191	177,671	-0.13(-2.48%)
Jun 10, 2004	5.303	5.336	5.293	5.323	71,855	+0.04(+0.77%)
Jun 09, 2004	5.445	5.445	5.283	5.283	202,279	-0.15(-2.84%)
Jun 08, 2004	5.425	5.451	5.388	5.437	104,338	-0.02(-0.34%)
Jun 07, 2004	5.334	5.486	5.334	5.455	214,583	+0.17(+3.27%)
Jun 04, 2004	5.344	5.364	5.281	5.283	156,016	-0.03(-0.57%)
Jun 03, 2004	5.354	5.354	5.297	5.313	134,360	-0.03(-0.57%)
Jun 02, 2004	5.374	5.384	5.313	5.344	87,605	-0.01(-0.27%)
Jun 01, 2004	5.334	5.374	5.307	5.358	260,354	-0.03(-0.57%)
May 28, 2004	5.384	5.388	5.319	5.388	367,154	+0.02(+0.45%)
May 27, 2004	5.293	5.386	5.258	5.364	575,339	+0.10(+1.85%)
May 26, 2004	5.222	5.301	5.195	5.267	542,364	+0.07(+1.25%)
May 25, 2004	5.069	5.202	5.069	5.202	439,502	+0.14(+2.81%)
May 24, 2004	5.019	5.076	5.015	5.059	335,655	+0.04(+0.85%)
May 21, 2004	4.958	5.045	4.958	5.017	140,266	+0.10(+1.98%)
May 20, 2004	5.100	5.100	4.919	4.919	220,981	-0.20(-3.85%)
May 19, 2004	5.141	5.228	5.116	5.116	225,903	+0.00(+0.08%)
May 18, 2004	5.100	5.155	5.019	5.112	239,683	+0.07(+1.41%)
May 17, 2004	5.059	5.059	4.958	5.041	224,426	-0.06(-1.12%)
May 14, 2004	5.019	5.112	5.002	5.098	219,013	+0.10(+1.91%)
May 13, 2004	4.978	5.069	4.948	5.002	232,301	+0.02(+0.49%)
May 12, 2004	5.059	5.059	4.923	4.978	179,147	-0.09(-1.80%)
May 11, 2004	4.787	5.108	4.787	5.069	656,054	+0.28(+5.94%)
May 10, 2004	4.948	4.948	4.783	4.785	547,286	-0.19(-3.84%)
May 07, 2004	5.080	5.080	4.927	4.976	1,314,570	-0.10(-2.00%)
May 06, 2004	5.283	5.283	5.045	5.078	681,647	-0.23(-4.29%)
May 05, 2004	5.141	5.323	5.141	5.305	691,490	+0.16(+3.20%)
May 04, 2004	5.057	5.161	5.057	5.141	736,277	+0.08(+1.65%)
May 03, 2004	5.080	5.080	5.002	5.057	470,016	-0.01(-0.28%)
Apr 30, 2004	5.090	5.130	5.071	5.071	592,073	-0.07(-1.34%)
Apr 29, 2004	5.161	5.171	5.090	5.141	885,403	-0.05(-0.98%)
Apr 28, 2004	5.283	5.293	5.132	5.191	1,178,733	-0.08(-1.47%)
Apr 27, 2004	5.334	5.334	5.222	5.269	492,164	-0.07(-1.22%)
Apr 26, 2004	5.313	5.356	5.262	5.334	536,458	-0.38(-6.65%)
Apr 23, 2004	5.649	5.738	5.649	5.714	307,110	+0.03(+0.61%)
Apr 22, 2004	5.618	5.685	5.608	5.679	227,872	+0.04(+0.72%)
Apr 21, 2004	5.740	5.740	5.638	5.638	448,853	-0.10(-1.77%)
Apr 20, 2004	5.699	5.811	5.689	5.740	645,719	+0.06(+1.11%)
Apr 19, 2004	5.588	5.685	5.588	5.677	551,223	+0.08(+1.42%)
Apr 16, 2004	5.614	5.622	5.583	5.598	174,226	-0.01(-0.25%)
Apr 15, 2004	5.594	5.620	5.577	5.612	352,389	+0.02(+0.36%)
Apr 14, 2004	5.669	5.689	5.569	5.592	321,875	-0.09(-1.61%)
Apr 13, 2004	5.760	5.770	5.669	5.683	413,910	-0.07(-1.17%)
Apr 12, 2004	5.640	5.785	5.640	5.750	236,238	+0.11(+1.98%)
Apr 08, 2004	5.632	5.699	5.618	5.638	348,944	+0.01(+0.11%)
Apr 07, 2004	5.614	5.673	5.598	5.632	285,947	+0.01(+0.11%)
Apr 06, 2004	5.659	5.659	5.555	5.626	882,450	-0.03(-0.57%)
Apr 05, 2004	5.551	5.659	5.537	5.659	378,474	+0.09(+1.64%)
Apr 02, 2004	5.551	5.699	5.527	5.567	648,180	+0.01(+0.26%)
Apr 01, 2004	5.449	5.557	5.405	5.553	484,289	+0.09(+1.60%)
Mar 31, 2004	5.273	5.466	5.242	5.466	301,696	+0.19(+3.66%)
Mar 30, 2004	5.222	5.273	5.202	5.273	244,605	+0.01(+0.19%)
Mar 29, 2004	5.303	5.303	5.238	5.262	483,305	-0.04(-0.77%)
Mar 26, 2004	5.273	5.340	5.224	5.303	330,734	+0.04(+0.69%)
Mar 25, 2004	5.238	5.273	5.199	5.267	325,812	+0.08(+1.53%)
Mar 24, 2004	5.130	5.187	5.130	5.187	368,630	+0.01(+0.12%)
Mar 23, 2004	5.181	5.281	5.157	5.181	426,706	+0.00(+0.00%)
Mar 22, 2004	5.303	5.303	5.120	5.181	350,913	-0.10(-1.96%)
Mar 19, 2004	5.334	5.374	5.277	5.285	183,577	-0.02(-0.46%)
Mar 18, 2004	5.384	5.386	5.293	5.309	216,060	-0.04(-0.83%)
Mar 17, 2004	5.374	5.405	5.289	5.354	345,007	+0.15(+2.81%)
Mar 16, 2004	5.181	5.281	5.114	5.208	1,870,716	+0.07(+1.30%)
Mar 15, 2004	5.354	5.354	5.141	5.141	377,489	-0.21(-3.98%)
Mar 12, 2004	5.405	5.470	5.319	5.354	438,518	-0.04(-0.75%)
Mar 11, 2004	5.506	5.506	5.395	5.395	408,988	-0.11(-1.99%)
Mar 10, 2004	5.638	5.638	5.504	5.504	280,041	-0.11(-1.92%)
Mar 09, 2004	5.661	5.740	5.577	5.612	851,444	-0.05(-0.83%)
Mar 08, 2004	5.665	5.689	5.606	5.659	119,103	-0.01(-0.11%)
Mar 05, 2004	5.689	5.699	5.598	5.665	238,699	+0.01(+0.11%)
Mar 04, 2004	5.665	5.750	5.608	5.659	164,875	-0.03(-0.61%)
Mar 03, 2004	5.766	5.766	5.665	5.693	296,775	-0.09(-1.62%)
Mar 02, 2004	5.720	5.902	5.720	5.787	1,114,751	+0.08(+1.35%)
Mar 01, 2004	5.608	5.720	5.608	5.709	1,214,661	+0.11(+2.00%)
Feb 27, 2004	5.567	5.606	5.543	5.598	677,710	+0.03(+0.55%)
Feb 26, 2004	5.506	5.594	5.506	5.567	1,747,675	+0.06(+1.14%)
Feb 25, 2004	5.510	5.518	5.502	5.504	824,375	-0.00(-0.04%)
Feb 24, 2004	5.683	5.683	5.492	5.506	1,155,109	-0.18(-3.11%)
Feb 23, 2004	5.709	5.730	5.683	5.683	160,445	-0.06(-0.99%)
Feb 20, 2004	5.770	5.770	5.693	5.740	158,476	-0.09(-1.46%)
Feb 19, 2004	5.943	5.945	5.815	5.825	210,646	-0.24(-3.89%)
Feb 18, 2004	6.197	6.219	5.943	6.061	718,559	-0.16(-2.52%)
Feb 17, 2004	6.024	6.217	6.004	6.217	1,237,300	+0.17(+2.86%)
Feb 13, 2004	6.207	6.207	5.982	6.045	589,612	-0.19(-3.09%)
Feb 12, 2004	5.872	6.309	5.868	6.238	1,609,869	+0.41(+6.97%)
Feb 11, 2004	5.703	5.831	5.699	5.831	334,179	+0.11(+1.88%)
Feb 10, 2004	5.777	5.777	5.675	5.724	339,593	-0.00(-0.04%)
Feb 09, 2004	5.770	5.831	5.724	5.726	333,687	-0.07(-1.12%)
Feb 06, 2004	5.567	5.793	5.567	5.791	408,988	+0.18(+3.26%)
Feb 05, 2004	5.567	5.644	5.567	5.608	168,812	+0.01(+0.22%)
Feb 04, 2004	5.588	5.598	5.527	5.596	351,897	-0.01(-0.18%)
Feb 03, 2004	5.588	5.665	5.577	5.606	375,521	+0.04(+0.66%)