Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.987	10.13	9.920	10.13	910,503	+0.16(+1.63%)
Jan 30, 2006	9.960	10.08	9.824	9.966	560,575	+0.05(+0.49%)
Jan 27, 2006	9.926	10.15	9.865	9.917	698,380	-0.01(-0.08%)
Jan 26, 2006	9.324	9.926	9.294	9.926	1,302,758	+0.64(+6.94%)
Jan 25, 2006	9.021	9.306	9.021	9.281	288,900	+0.20(+2.24%)
Jan 24, 2006	9.001	9.111	9.001	9.078	421,784	+0.03(+0.29%)
Jan 23, 2006	8.778	9.086	8.778	9.052	385,856	+0.02(+0.27%)
Jan 20, 2006	8.883	9.119	8.872	9.027	420,800	+0.20(+2.21%)
Jan 19, 2006	8.940	9.011	8.788	8.832	181,116	-0.09(-0.96%)
Jan 18, 2006	8.717	8.920	8.574	8.918	501,023	-0.01(-0.14%)
Jan 17, 2006	8.839	8.930	8.717	8.930	739,722	+0.00(+0.02%)
Jan 13, 2006	8.930	8.989	8.883	8.928	205,724	-0.03(-0.36%)
Jan 12, 2006	8.940	9.042	8.904	8.960	384,872	-0.02(-0.18%)
Jan 11, 2006	8.934	9.017	8.895	8.977	454,267	+0.04(+0.48%)
Jan 10, 2006	9.123	9.218	8.841	8.934	539,411	-0.31(-3.32%)
Jan 09, 2006	9.275	9.283	9.194	9.241	525,139	-0.03(-0.33%)
Jan 06, 2006	9.174	9.275	9.113	9.271	506,929	+0.08(+0.88%)
Jan 05, 2006	9.184	9.194	9.103	9.190	460,665	-0.03(-0.37%)
Jan 04, 2006	9.103	9.265	9.103	9.225	507,913	+0.08(+0.89%)
Jan 03, 2006	9.011	9.194	9.011	9.143	496,101	+0.08(+0.90%)
Dec 30, 2005	9.111	9.129	8.879	9.062	265,768	-0.05(-0.56%)
Dec 29, 2005	9.001	9.206	8.989	9.113	437,041	+0.07(+0.79%)
Dec 28, 2005	9.123	9.123	8.981	9.042	280,533	-0.10(-1.05%)
Dec 27, 2005	9.021	9.184	9.021	9.137	412,925	-0.18(-1.94%)
Dec 23, 2005	9.153	9.363	9.153	9.318	322,367	+0.17(+1.87%)
Dec 22, 2005	9.103	9.233	9.062	9.147	267,737	+0.04(+0.49%)
Dec 21, 2005	8.851	9.123	8.851	9.103	613,236	+0.29(+3.32%)
Dec 20, 2005	8.737	8.861	8.737	8.810	339,593	+0.03(+0.37%)
Dec 19, 2005	9.021	9.021	8.757	8.778	257,401	-0.27(-2.99%)
Dec 16, 2005	8.981	9.164	8.981	9.048	333,687	+0.01(+0.13%)
Dec 15, 2005	8.849	9.082	8.849	9.036	661,468	+0.19(+2.11%)
Dec 14, 2005	8.920	8.979	8.808	8.849	466,079	-0.05(-0.55%)
Dec 13, 2005	8.820	8.942	8.763	8.897	375,521	+0.04(+0.44%)
Dec 12, 2005	8.737	8.899	8.627	8.859	994,663	+0.08(+0.93%)
Dec 09, 2005	8.849	8.855	8.765	8.778	297,759	-0.10(-1.14%)
Dec 08, 2005	8.991	9.023	8.849	8.879	445,408	-0.12(-1.38%)
Dec 07, 2005	9.245	9.245	9.001	9.003	602,901	-0.23(-2.44%)
Dec 06, 2005	9.174	9.296	9.131	9.229	1,029,115	+0.10(+1.05%)
Dec 05, 2005	9.092	9.168	9.046	9.133	524,154	+0.01(+0.11%)
Dec 02, 2005	9.019	9.153	9.019	9.123	837,663	+0.10(+1.15%)
Dec 01, 2005	8.792	9.025	8.786	9.019	328,273	+0.23(+2.64%)
Nov 30, 2005	8.897	8.981	8.788	8.788	507,913	-0.09(-1.01%)
Nov 29, 2005	8.879	8.940	8.824	8.877	238,207	-0.02(-0.25%)
Nov 28, 2005	9.097	9.105	8.899	8.899	766,791	-0.14(-1.57%)
Nov 25, 2005	9.103	9.204	9.023	9.042	500,038	-0.05(-0.60%)
Nov 23, 2005	8.940	9.153	8.910	9.097	278,564	+0.18(+2.00%)
Nov 22, 2005	8.902	8.991	8.759	8.918	344,514	+0.01(+0.07%)
Nov 21, 2005	8.920	8.956	8.717	8.912	510,374	+0.01(+0.09%)
Nov 18, 2005	8.879	8.993	8.849	8.904	662,453	-0.04(-0.48%)
Nov 17, 2005	8.574	9.013	8.572	8.946	879,989	+0.37(+4.34%)
Nov 16, 2005	8.556	8.591	8.493	8.574	351,897	-0.01(-0.12%)
Nov 15, 2005	8.542	8.617	8.483	8.585	381,919	+0.04(+0.50%)
Nov 14, 2005	8.554	8.593	8.448	8.542	281,517	-0.04(-0.45%)
Nov 11, 2005	8.536	8.666	8.534	8.580	318,430	+0.04(+0.52%)
Nov 10, 2005	8.416	8.603	8.412	8.536	486,258	+0.10(+1.18%)
Nov 09, 2005	8.392	8.463	8.310	8.436	683,123	+0.02(+0.29%)
Nov 08, 2005	8.331	8.552	8.308	8.412	930,190	+0.08(+0.98%)
Nov 07, 2005	8.131	8.351	8.172	8.331	845,538	+0.20(+2.47%)
Nov 04, 2005	8.056	8.201	7.965	8.129	442,947	-0.08(-0.97%)
Nov 03, 2005	8.331	8.369	8.209	8.209	778,111	-0.11(-1.27%)
Nov 02, 2005	8.209	8.347	8.066	8.314	1,023,701	+0.08(+0.96%)
Nov 01, 2005	7.914	8.290	7.914	8.235	1,121,642	+0.30(+3.79%)
Oct 31, 2005	7.792	8.046	7.792	7.934	546,302	+0.04(+0.51%)
Oct 28, 2005	7.727	7.902	7.609	7.894	863,255	+0.17(+2.24%)
Oct 27, 2005	7.924	7.944	7.619	7.721	350,913	-0.14(-1.78%)
Oct 26, 2005	7.983	8.016	7.859	7.861	435,073	-0.10(-1.28%)
Oct 25, 2005	8.087	8.107	7.920	7.963	369,615	-0.16(-2.03%)
Oct 24, 2005	8.050	8.172	8.050	8.127	535,474	+0.08(+0.96%)
Oct 21, 2005	8.097	8.127	7.987	8.050	634,399	-0.03(-0.33%)
Oct 20, 2005	8.270	8.331	8.077	8.077	492,164	-0.19(-2.33%)
Oct 19, 2005	8.068	8.286	8.050	8.270	445,900	+0.16(+1.98%)
Oct 18, 2005	8.107	8.168	8.091	8.109	383,395	-0.02(-0.20%)
Oct 17, 2005	8.209	8.261	8.103	8.125	418,831	-0.08(-0.92%)
Oct 14, 2005	8.127	8.290	8.091	8.201	786,970	+0.08(+1.00%)
Oct 13, 2005	8.123	8.176	7.924	8.119	467,063	-0.00(-0.05%)
Oct 12, 2005	8.194	8.235	8.058	8.123	514,311	-0.11(-1.36%)
Oct 11, 2005	8.333	8.351	8.229	8.235	754,487	-0.12(-1.41%)
Oct 10, 2005	8.201	8.406	8.201	8.353	1,217,122	+0.15(+1.86%)
Oct 07, 2005	8.294	8.371	8.188	8.201	1,198,419	-0.09(-1.13%)
Oct 06, 2005	8.704	8.717	8.294	8.294	1,148,711	-0.41(-4.72%)
Oct 05, 2005	8.940	8.940	8.704	8.704	537,443	-0.25(-2.81%)
Oct 04, 2005	9.021	9.042	8.930	8.956	585,183	-0.07(-0.72%)
Oct 03, 2005	9.042	9.131	8.971	9.021	1,185,623	+0.11(+1.21%)
Sep 30, 2005	8.889	8.940	8.828	8.914	1,219,090	+0.02(+0.27%)
Sep 29, 2005	8.757	8.889	8.757	8.889	500,038	+0.12(+1.32%)
Sep 28, 2005	8.778	8.879	8.690	8.774	573,863	+0.12(+1.43%)
Sep 27, 2005	8.643	8.757	8.617	8.650	396,684	+0.03(+0.31%)
Sep 26, 2005	8.566	8.776	8.566	8.623	240,176	+0.06(+0.69%)
Sep 23, 2005	8.564	8.635	8.452	8.564	306,126	+0.13(+1.57%)
Sep 22, 2005	8.367	8.473	8.351	8.432	453,775	+0.05(+0.58%)
Sep 21, 2005	8.426	8.452	8.381	8.383	518,741	-0.00(-0.02%)
Sep 20, 2005	8.392	8.631	8.341	8.385	520,217	-0.03(-0.34%)
Sep 19, 2005	8.117	8.452	8.117	8.414	715,114	+0.29(+3.53%)
Sep 16, 2005	8.038	8.158	8.030	8.127	703,794	+0.09(+1.11%)
Sep 15, 2005	8.075	8.077	8.036	8.038	302,680	-0.04(-0.48%)
Sep 14, 2005	8.123	8.123	8.044	8.077	402,098	-0.04(-0.53%)
Sep 13, 2005	8.109	8.178	8.077	8.119	221,473	+0.01(+0.15%)
Sep 12, 2005	8.115	8.229	8.066	8.107	399,145	-0.01(-0.13%)
Sep 09, 2005	8.148	8.148	8.097	8.117	625,540	-0.01(-0.13%)
Sep 08, 2005	8.223	8.249	8.117	8.127	823,882	-0.11(-1.28%)
Sep 07, 2005	7.944	8.310	7.944	8.233	474,446	+0.15(+1.81%)
Sep 06, 2005	8.001	8.127	7.991	8.087	354,358	+0.07(+0.89%)
Sep 02, 2005	7.924	8.062	7.879	8.016	1,025,670	+0.21(+2.68%)
Sep 01, 2005	7.707	7.853	7.707	7.806	150,110	+0.10(+1.29%)
Aug 31, 2005	7.670	7.721	7.619	7.707	394,223	+0.09(+1.15%)
Aug 30, 2005	7.701	7.780	7.567	7.619	357,311	-0.08(-1.06%)
Aug 29, 2005	7.670	7.721	7.579	7.701	277,580	+0.07(+0.93%)
Aug 26, 2005	7.510	7.640	7.510	7.630	143,711	+0.12(+1.60%)
Aug 25, 2005	7.558	7.579	7.497	7.510	176,194	-0.05(-0.65%)
Aug 24, 2005	7.619	7.664	7.548	7.558	413,910	-0.02(-0.27%)
Aug 23, 2005	7.548	7.611	7.516	7.579	388,317	+0.01(+0.13%)
Aug 22, 2005	7.619	7.721	7.524	7.569	340,085	-0.03(-0.40%)
Aug 19, 2005	7.416	7.634	7.416	7.599	529,076	+0.14(+1.91%)
Aug 18, 2005	7.678	7.680	7.457	7.457	242,636	-0.18(-2.37%)
Aug 17, 2005	7.741	7.745	7.609	7.638	393,731	-0.05(-0.69%)
Aug 16, 2005	7.538	7.717	7.538	7.691	320,891	+0.08(+1.01%)
Aug 15, 2005	7.577	7.660	7.538	7.613	170,288	+0.06(+0.75%)
Aug 12, 2005	7.693	7.721	7.497	7.556	395,207	-0.14(-1.77%)
Aug 11, 2005	7.853	7.873	7.640	7.693	541,872	-0.12(-1.53%)
Aug 10, 2005	7.650	7.863	7.650	7.812	902,629	+0.20(+2.67%)
Aug 09, 2005	7.607	7.609	7.500	7.609	655,562	+0.00(+0.05%)
Aug 08, 2005	7.646	7.666	7.585	7.605	248,542	+0.05(+0.62%)
Aug 05, 2005	7.569	7.569	7.463	7.558	241,652	+0.08(+1.09%)
Aug 04, 2005	7.443	7.613	7.418	7.477	582,230	+0.01(+0.19%)
Aug 03, 2005	7.333	7.516	7.278	7.463	655,562	+0.15(+2.03%)
Aug 02, 2005	7.183	7.455	7.174	7.315	474,446	+0.18(+2.56%)
Aug 01, 2005	6.969	7.172	6.961	7.132	324,828	+0.16(+2.36%)
Jul 29, 2005	6.990	7.030	6.927	6.967	222,458	-0.04(-0.52%)
Jul 28, 2005	6.959	7.008	6.937	7.004	243,129	+0.10(+1.38%)
Jul 27, 2005	6.945	6.945	6.892	6.908	548,763	-0.00(-0.06%)
Jul 26, 2005	6.857	6.920	6.853	6.912	230,332	+0.05(+0.74%)
Jul 25, 2005	6.809	6.884	6.803	6.862	389,301	-0.01(-0.12%)
Jul 22, 2005	6.823	6.902	6.823	6.870	577,308	+0.01(+0.09%)
Jul 21, 2005	6.837	6.864	6.786	6.864	135,345	+0.09(+1.35%)
Jul 20, 2005	6.725	6.807	6.725	6.772	441,963	-0.09(-1.27%)
Jul 19, 2005	6.736	6.868	6.736	6.859	508,405	+0.15(+2.30%)
Jul 18, 2005	6.746	6.776	6.705	6.705	181,116	-0.02(-0.36%)
Jul 15, 2005	6.715	6.758	6.715	6.729	271,674	+0.00(+0.06%)
Jul 14, 2005	6.746	6.805	6.717	6.725	963,165	+0.00(+0.03%)
Jul 13, 2005	6.752	6.762	6.713	6.723	126,978	-0.02(-0.27%)
Jul 12, 2005	6.725	6.758	6.725	6.742	233,285	+0.03(+0.51%)
Jul 11, 2005	6.705	6.736	6.685	6.707	464,110	+0.02(+0.33%)
Jul 08, 2005	6.528	6.685	6.528	6.685	967,594	+0.16(+2.40%)
Jul 07, 2005	6.540	6.543	6.451	6.528	337,132	-0.01(-0.19%)
Jul 06, 2005	6.543	6.573	6.512	6.540	990,234	+0.02(+0.28%)
Jul 05, 2005	6.522	6.545	6.502	6.522	877,528	-0.02(-0.31%)
Jul 01, 2005	6.563	6.603	6.538	6.543	527,107	-0.02(-0.31%)
Jun 30, 2005	6.573	6.603	6.530	6.563	733,324	+0.01(+0.16%)
Jun 29, 2005	6.603	6.658	6.553	6.553	599,948	-0.09(-1.38%)
Jun 28, 2005	6.705	6.736	6.634	6.644	734,308	-0.06(-0.91%)
Jun 27, 2005	6.685	6.762	6.685	6.705	518,248	+0.02(+0.30%)
Jun 24, 2005	6.685	6.705	6.614	6.685	384,380	+0.00(+0.06%)
Jun 23, 2005	6.772	6.772	6.675	6.681	319,906	-0.09(-1.26%)
Jun 22, 2005	6.799	6.805	6.707	6.766	849,475	-0.02(-0.30%)
Jun 21, 2005	6.669	6.809	6.662	6.786	902,136	+0.12(+1.80%)
Jun 20, 2005	6.685	6.703	6.656	6.666	257,401	+0.00(+0.03%)
Jun 17, 2005	6.664	6.723	6.636	6.664	531,045	+0.02(+0.24%)
Jun 16, 2005	6.685	6.685	6.630	6.648	741,691	+0.07(+0.99%)
Jun 15, 2005	6.563	6.614	6.540	6.583	236,238	+0.00(+0.03%)
Jun 14, 2005	6.577	6.593	6.540	6.581	306,126	+0.02(+0.28%)
Jun 13, 2005	6.540	6.563	6.498	6.563	320,398	+0.02(+0.34%)
Jun 10, 2005	6.486	6.579	6.463	6.540	155,523	+0.03(+0.53%)
Jun 09, 2005	6.520	6.524	6.467	6.506	150,110	-0.03(-0.53%)
Jun 08, 2005	6.512	6.565	6.498	6.540	490,195	+0.03(+0.44%)
Jun 07, 2005	6.547	6.583	6.504	6.512	361,248	-0.03(-0.53%)
Jun 06, 2005	6.484	6.567	6.465	6.547	543,349	+0.06(+0.97%)
Jun 03, 2005	6.488	6.520	6.402	6.484	245,097	-0.00(-0.06%)
Jun 02, 2005	6.400	6.502	6.398	6.488	502,991	+0.07(+1.08%)
Jun 01, 2005	6.339	6.547	6.329	6.419	753,995	+0.08(+1.25%)
May 31, 2005	6.299	6.356	6.268	6.339	549,255	+0.03(+0.48%)
May 27, 2005	6.333	6.380	6.301	6.309	198,834	-0.03(-0.45%)
May 26, 2005	6.329	6.354	6.301	6.337	303,173	+0.06(+0.91%)
May 25, 2005	6.350	6.350	6.280	6.280	230,332	-0.05(-0.87%)
May 24, 2005	6.339	6.360	6.319	6.335	179,639	-0.02(-0.35%)
May 23, 2005	6.354	6.362	6.289	6.358	151,586	+0.00(+0.06%)
May 20, 2005	6.309	6.392	6.309	6.354	272,658	+0.05(+0.84%)
May 19, 2005	6.299	6.356	6.262	6.301	651,133	+0.04(+0.68%)
May 18, 2005	6.352	6.410	6.258	6.258	826,343	-0.05(-0.84%)
May 17, 2005	6.278	6.335	6.278	6.311	426,706	+0.03(+0.42%)
May 16, 2005	6.270	6.339	6.270	6.284	273,643	+0.01(+0.19%)
May 13, 2005	6.319	6.319	6.268	6.272	88,589	-0.09(-1.37%)
May 12, 2005	6.339	6.360	6.238	6.360	848,491	+0.06(+0.90%)
May 11, 2005	6.486	6.486	6.299	6.303	1,099,494	-0.18(-2.82%)
May 10, 2005	6.593	6.593	6.461	6.486	398,160	-0.10(-1.51%)
May 09, 2005	6.630	6.632	6.581	6.585	367,154	-0.07(-1.04%)
May 06, 2005	6.746	6.756	6.620	6.654	696,904	-0.09(-1.36%)
May 05, 2005	6.742	6.770	6.693	6.746	788,939	+0.02(+0.36%)
May 04, 2005	6.650	6.819	6.632	6.721	241,652	+0.11(+1.69%)
May 03, 2005	6.575	6.642	6.557	6.610	298,251	+0.01(+0.22%)
May 02, 2005	6.417	6.603	6.402	6.595	722,497	+0.22(+3.44%)
Apr 29, 2005	6.179	6.461	6.179	6.376	978,914	+0.20(+3.22%)
Apr 28, 2005	6.268	6.268	6.154	6.177	323,351	-0.07(-1.14%)
Apr 27, 2005	6.327	6.335	6.238	6.248	214,583	-0.49(-7.21%)
Apr 26, 2005	6.766	6.778	6.675	6.734	523,662	+0.01(+0.15%)
Apr 25, 2005	6.551	6.742	6.540	6.723	528,584	+0.17(+2.64%)
Apr 22, 2005	6.522	6.634	6.522	6.551	143,219	+0.01(+0.22%)
Apr 21, 2005	6.551	6.583	6.455	6.536	241,160	-0.02(-0.25%)
Apr 20, 2005	6.599	6.624	6.496	6.553	286,439	-0.05(-0.71%)
Apr 19, 2005	6.715	6.715	6.563	6.599	795,829	-0.07(-0.98%)
Apr 18, 2005	6.603	6.679	6.571	6.664	777,127	+0.06(+0.95%)
Apr 15, 2005	6.697	6.697	6.557	6.601	369,615	-0.10(-1.43%)
Apr 14, 2005	6.786	6.786	6.575	6.697	163,398	-0.08(-1.11%)
Apr 13, 2005	6.829	6.877	6.772	6.772	68,902	-0.06(-0.83%)
Apr 12, 2005	6.878	6.878	6.823	6.829	1,120,657	-0.05(-0.71%)
Apr 11, 2005	6.898	6.918	6.823	6.878	114,674	-0.04(-0.59%)
Apr 08, 2005	7.010	7.010	6.918	6.918	219,505	-0.09(-1.30%)
Apr 07, 2005	6.925	7.034	6.925	7.010	226,395	+0.07(+0.94%)
Apr 06, 2005	6.847	7.008	6.847	6.945	343,038	+0.08(+1.12%)
Apr 05, 2005	6.701	6.918	6.701	6.868	589,120	+0.19(+2.89%)
Apr 04, 2005	6.571	6.675	6.571	6.675	116,642	+0.10(+1.58%)
Apr 01, 2005	6.725	6.817	6.571	6.571	259,862	-0.16(-2.38%)
Mar 31, 2005	6.601	6.746	6.583	6.731	158,476	+0.13(+1.91%)
Mar 30, 2005	6.478	6.606	6.451	6.606	274,135	+0.13(+1.98%)
Mar 29, 2005	6.654	6.671	6.423	6.478	332,210	-0.16(-2.36%)
Mar 28, 2005	6.522	6.634	6.514	6.634	118,611	+0.10(+1.52%)
Mar 24, 2005	6.492	6.599	6.492	6.534	160,445	+0.03(+0.50%)
Mar 23, 2005	6.725	6.725	6.482	6.502	255,433	-0.21(-3.12%)
Mar 22, 2005	6.774	6.819	6.709	6.711	196,865	-0.06(-0.90%)
Mar 21, 2005	6.949	6.961	6.772	6.772	203,263	-0.18(-2.54%)
Mar 18, 2005	6.896	6.971	6.888	6.949	357,311	+0.05(+0.77%)
Mar 17, 2005	6.890	6.905	6.847	6.896	293,822	+0.01(+0.12%)
Mar 16, 2005	6.725	6.888	6.715	6.888	349,928	+0.17(+2.54%)
Mar 15, 2005	6.841	6.847	6.685	6.717	481,336	-0.12(-1.75%)
Mar 14, 2005	6.797	6.847	6.754	6.837	166,351	+0.05(+0.75%)
Mar 11, 2005	6.736	6.797	6.648	6.786	238,207	+0.08(+1.21%)
Mar 10, 2005	6.890	6.890	6.689	6.705	261,831	-0.18(-2.65%)
Mar 09, 2005	6.815	6.922	6.792	6.888	399,637	+0.07(+1.07%)
Mar 08, 2005	6.725	6.817	6.693	6.815	661,468	+0.09(+1.39%)
Mar 07, 2005	6.939	6.943	6.721	6.721	635,383	-0.22(-3.13%)
Mar 04, 2005	6.959	7.057	6.898	6.939	431,627	+0.01(+0.15%)
Mar 03, 2005	6.939	7.020	6.929	6.929	414,402	+0.02(+0.29%)
Mar 02, 2005	7.077	7.077	6.908	6.908	401,605	-0.13(-1.82%)
Mar 01, 2005	7.183	7.183	7.036	7.036	234,762	-0.13(-1.76%)
Feb 28, 2005	7.172	7.254	7.142	7.162	349,928	+0.00(+0.00%)
Feb 25, 2005	6.959	7.203	6.866	7.162	514,311	+0.30(+4.44%)
Feb 24, 2005	6.746	6.878	6.746	6.857	288,408	+0.13(+1.90%)
Feb 23, 2005	6.736	6.756	6.715	6.729	113,689	+0.02(+0.36%)
Feb 22, 2005	6.713	6.731	6.693	6.705	406,527	+0.01(+0.12%)
Feb 18, 2005	6.727	6.736	6.654	6.697	149,125	-0.03(-0.45%)
Feb 17, 2005	6.705	6.839	6.701	6.727	447,869	+0.03(+0.39%)
Feb 16, 2005	6.833	6.845	6.569	6.701	903,613	-0.13(-1.93%)
Feb 15, 2005	6.937	6.937	6.825	6.833	333,195	-0.10(-1.49%)
Feb 14, 2005	6.902	7.028	6.870	6.937	248,542	+0.04(+0.56%)
Feb 11, 2005	6.719	6.929	6.719	6.898	369,123	+0.17(+2.57%)
Feb 10, 2005	6.786	6.813	6.715	6.725	134,360	-0.06(-0.90%)
Feb 09, 2005	6.740	6.839	6.736	6.786	403,574	+0.03(+0.45%)
Feb 08, 2005	6.756	6.768	6.654	6.756	202,279	+0.03(+0.48%)
Feb 07, 2005	6.746	6.792	6.715	6.723	246,082	-0.01(-0.12%)
Feb 04, 2005	6.807	6.811	6.705	6.731	260,847	-0.04(-0.66%)
Feb 03, 2005	6.717	6.866	6.717	6.776	297,759	+0.10(+1.49%)
Feb 02, 2005	6.664	6.695	6.640	6.677	232,301	-0.02(-0.27%)