Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.783	10.05	9.554	9.968	1,072,917	+0.17(+1.72%)
Jan 30, 2008	9.686	10.11	9.611	9.800	675,249	+0.00(+0.04%)
Jan 29, 2008	9.905	9.905	9.600	9.796	585,183	+0.15(+1.60%)
Jan 28, 2008	9.499	9.726	9.308	9.641	482,813	+0.18(+1.87%)
Jan 25, 2008	9.858	9.978	9.298	9.464	1,167,905	-0.22(-2.27%)
Jan 24, 2008	9.468	9.854	9.468	9.684	1,510,451	+0.34(+3.61%)
Jan 23, 2008	9.025	9.375	8.725	9.346	1,568,527	+0.09(+0.92%)
Jan 22, 2008	9.243	9.432	8.282	9.261	1,593,135	-0.11(-1.15%)
Jan 21, 2008	9.513	9.590	9.304	9.369	0	+0.00(+0.00%)
Jan 18, 2008	9.513	9.590	9.304	9.369	1,156,585	-0.01(-0.11%)
Jan 17, 2008	9.552	9.741	9.340	9.379	1,337,210	-0.04(-0.39%)
Jan 16, 2008	9.753	9.771	9.318	9.416	1,063,566	-0.37(-3.80%)
Jan 15, 2008	9.948	10.10	9.668	9.787	667,374	-0.35(-3.45%)
Jan 14, 2008	10.16	10.17	10.08	10.14	362,232	+0.11(+1.10%)
Jan 11, 2008	9.915	10.20	9.759	10.03	1,784,242	+0.03(+0.30%)
Jan 10, 2008	9.712	10.05	9.686	9.997	2,490,843	+0.17(+1.72%)
Jan 09, 2008	10.01	10.04	9.702	9.828	1,733,796	-0.26(-2.62%)
Jan 08, 2008	10.30	10.36	10.07	10.09	1,704,364	-0.20(-1.97%)
Jan 07, 2008	10.31	10.41	10.26	10.30	1,341,275	-0.02(-0.22%)
Jan 04, 2008	10.29	10.42	10.22	10.32	2,042,166	-0.19(-1.78%)
Jan 03, 2008	10.32	10.61	10.31	10.50	2,557,285	+0.19(+1.83%)
Jan 02, 2008	10.40	10.40	10.26	10.32	1,945,657	-0.04(-0.43%)
Jan 01, 2008	10.30	10.48	10.25	10.36	0	+0.00(+0.00%)
Dec 31, 2007	10.30	10.48	10.25	10.36	388,317	+0.06(+0.55%)
Dec 28, 2007	10.28	10.37	10.27	10.30	676,233	+0.00(+0.02%)
Dec 27, 2007	10.34	10.38	10.26	10.30	803,211	-0.10(-0.98%)
Dec 26, 2007	10.36	10.41	10.28	10.40	628,001	+0.01(+0.08%)
Dec 24, 2007	10.41	10.47	10.21	10.39	291,361	+0.03(+0.29%)
Dec 21, 2007	10.20	10.40	10.20	10.36	1,145,758	+0.22(+2.18%)
Dec 20, 2007	9.970	10.16	9.966	10.14	1,072,425	+0.19(+1.92%)
Dec 19, 2007	9.804	9.976	9.781	9.952	686,086	+0.14(+1.41%)
Dec 18, 2007	9.753	9.903	9.659	9.814	1,400,699	+0.06(+0.63%)
Dec 17, 2007	9.749	9.791	9.637	9.753	938,557	-0.04(-0.41%)
Dec 14, 2007	9.643	9.850	9.517	9.793	736,277	-0.05(-0.56%)
Dec 13, 2007	9.901	9.915	9.682	9.848	1,722,082	-0.26(-2.57%)
Dec 12, 2007	10.20	10.32	10.05	10.11	1,975,596	+0.08(+0.81%)
Dec 11, 2007	10.24	10.24	9.993	10.03	1,580,831	-0.25(-2.43%)
Dec 10, 2007	10.16	10.31	10.09	10.28	724,957	+0.12(+1.18%)
Dec 07, 2007	10.03	10.25	10.03	10.16	1,004,285	+0.07(+0.68%)
Dec 06, 2007	9.690	10.17	9.690	10.09	1,301,774	+0.44(+4.53%)
Dec 05, 2007	9.635	9.726	9.531	9.651	1,161,999	+0.15(+1.60%)
Dec 04, 2007	9.550	9.592	9.377	9.499	749,073	-0.09(-0.89%)
Dec 03, 2007	9.775	9.775	9.550	9.584	707,239	-0.19(-1.93%)
Nov 30, 2007	9.804	9.911	9.702	9.773	1,101,620	+0.01(+0.12%)
Nov 29, 2007	9.578	9.804	9.550	9.761	1,072,425	+0.16(+1.65%)
Nov 28, 2007	9.499	9.670	9.245	9.602	2,002,616	+0.64(+7.09%)
Nov 27, 2007	8.975	9.082	8.845	8.967	768,268	+0.03(+0.32%)
Nov 26, 2007	9.123	9.192	8.865	8.938	1,030,099	-0.20(-2.22%)
Nov 23, 2007	9.143	9.253	9.084	9.141	328,273	+0.13(+1.40%)
Nov 21, 2007	9.113	9.113	8.946	9.015	1,272,244	-0.27(-2.91%)
Nov 20, 2007	9.438	9.529	9.143	9.286	943,478	-0.15(-1.59%)
Nov 19, 2007	9.509	9.517	9.357	9.436	1,341,147	-0.11(-1.15%)
Nov 16, 2007	9.954	9.954	9.375	9.546	745,677	-0.02(-0.25%)
Nov 15, 2007	9.639	9.730	9.511	9.570	435,565	-0.07(-0.74%)
Nov 14, 2007	9.905	9.991	9.578	9.641	2,084,315	-0.10(-0.98%)
Nov 13, 2007	9.651	10.03	9.554	9.737	1,580,885	+0.12(+1.29%)
Nov 12, 2007	9.702	9.936	9.546	9.613	1,197,435	-0.10(-1.05%)
Nov 09, 2007	9.824	9.956	9.286	9.714	1,381,997	-0.26(-2.57%)
Nov 08, 2007	9.956	10.10	9.759	9.970	1,262,401	+0.06(+0.64%)
Nov 07, 2007	10.16	10.16	9.814	9.907	695,920	-0.27(-2.66%)
Nov 06, 2007	10.10	10.22	9.987	10.18	533,013	+0.03(+0.28%)
Nov 05, 2007	10.32	10.32	10.09	10.15	863,255	-0.25(-2.38%)
Nov 02, 2007	10.73	10.75	10.26	10.40	1,455,329	-0.27(-2.53%)
Nov 01, 2007	10.74	10.83	10.50	10.67	1,017,303	-0.10(-0.92%)
Oct 31, 2007	10.82	11.07	10.62	10.77	1,011,397	-0.05(-0.49%)
Oct 30, 2007	10.99	11.02	10.80	10.82	646,703	-0.27(-2.45%)
Oct 29, 2007	11.26	11.26	10.94	11.09	532,029	-0.14(-1.28%)
Oct 26, 2007	11.39	11.73	11.11	11.24	1,358,865	+0.23(+2.12%)
Oct 25, 2007	10.91	11.09	10.86	11.00	986,297	+0.09(+0.80%)
Oct 24, 2007	10.81	11.06	10.60	10.92	2,074,472	+0.03(+0.32%)
Oct 23, 2007	11.09	11.65	10.16	10.88	1,240,253	+0.18(+1.69%)
Oct 22, 2007	10.61	10.73	10.46	10.70	380,442	-0.11(-1.01%)
Oct 19, 2007	10.99	10.99	10.65	10.81	1,006,475	-0.20(-1.77%)
Oct 18, 2007	10.83	11.08	10.80	11.00	533,505	+0.11(+0.99%)
Oct 17, 2007	10.85	10.98	10.71	10.90	569,926	+0.12(+1.15%)
Oct 16, 2007	10.86	10.87	10.68	10.77	260,354	-0.09(-0.79%)
Oct 15, 2007	10.98	11.02	10.77	10.86	345,007	-0.12(-1.11%)
Oct 12, 2007	10.87	11.06	10.77	10.98	544,333	+0.18(+1.69%)
Oct 11, 2007	10.97	11.20	10.57	10.80	933,635	-0.21(-1.90%)
Oct 10, 2007	10.97	11.03	10.89	11.01	481,828	+0.03(+0.32%)
Oct 09, 2007	10.88	11.04	10.80	10.97	776,635	+0.09(+0.86%)
Oct 08, 2007	11.18	11.18	10.73	10.88	600,932	+0.09(+0.79%)
Oct 05, 2007	10.83	10.97	10.64	10.79	955,782	+0.16(+1.55%)
Oct 04, 2007	10.50	10.65	10.43	10.63	706,747	+0.25(+2.37%)
Oct 03, 2007	10.57	10.66	10.28	10.38	427,690	-0.25(-2.39%)
Oct 02, 2007	10.65	10.74	10.55	10.64	627,509	+0.05(+0.50%)
Oct 01, 2007	10.35	10.60	10.35	10.58	1,479,937	+0.31(+3.01%)
Sep 28, 2007	10.24	10.41	10.11	10.28	1,334,257	+0.09(+0.88%)
Sep 27, 2007	9.964	10.22	9.964	10.19	751,042	+0.13(+1.27%)
Sep 26, 2007	10.06	10.16	9.917	10.06	935,604	+0.09(+0.94%)
Sep 25, 2007	9.877	10.02	9.844	9.964	342,546	-0.10(-0.95%)
Sep 24, 2007	10.22	10.31	10.04	10.06	394,223	-0.06(-0.60%)
Sep 21, 2007	10.22	10.39	10.10	10.12	565,988	+0.04(+0.44%)
Sep 20, 2007	10.23	10.34	10.00	10.08	617,666	-0.23(-2.27%)
Sep 19, 2007	10.10	10.61	9.999	10.31	1,307,680	+0.32(+3.21%)
Sep 18, 2007	9.753	10.05	9.635	9.989	852,428	+0.31(+3.23%)
Sep 17, 2007	9.783	9.798	9.592	9.676	339,101	-0.09(-0.89%)
Sep 14, 2007	9.775	9.875	9.718	9.763	384,380	-0.01(-0.12%)
Sep 13, 2007	9.741	9.824	9.633	9.775	1,080,300	+0.14(+1.50%)
Sep 12, 2007	9.718	9.777	9.586	9.631	600,440	-0.04(-0.42%)
Sep 11, 2007	9.631	9.728	9.590	9.672	1,007,460	+0.10(+1.06%)
Sep 10, 2007	9.651	9.651	9.456	9.570	860,795	+0.02(+0.21%)
Sep 07, 2007	9.529	9.594	9.409	9.550	641,782	-0.08(-0.84%)
Sep 06, 2007	9.580	9.678	9.568	9.631	471,001	+0.05(+0.55%)
Sep 05, 2007	9.720	9.840	9.499	9.578	393,731	-0.11(-1.09%)
Sep 04, 2007	9.631	9.802	9.631	9.684	390,778	+0.01(+0.13%)
Aug 31, 2007	9.753	9.854	9.657	9.672	1,190,545	+0.09(+0.93%)
Aug 30, 2007	9.598	9.763	9.562	9.582	957,751	-0.02(-0.17%)
Aug 29, 2007	9.544	9.680	9.450	9.598	904,597	+0.13(+1.42%)
Aug 28, 2007	9.722	9.722	9.265	9.464	826,835	-0.19(-1.96%)
Aug 27, 2007	9.659	9.692	9.521	9.653	677,710	+0.03(+0.34%)
Aug 24, 2007	9.387	9.621	9.237	9.621	1,187,100	+0.27(+2.85%)
Aug 23, 2007	9.367	9.434	9.204	9.355	1,034,529	+0.09(+0.96%)
Aug 22, 2007	9.092	9.316	9.092	9.265	1,443,517	+0.26(+2.89%)
Aug 21, 2007	8.885	9.048	8.818	9.005	645,227	+0.16(+1.84%)
Aug 20, 2007	8.648	8.926	8.550	8.843	760,393	+0.20(+2.33%)
Aug 17, 2007	8.788	8.938	8.459	8.641	1,452,868	+0.16(+1.84%)
Aug 16, 2007	8.686	8.686	8.093	8.485	2,124,672	-0.30(-3.38%)
Aug 15, 2007	8.859	9.036	8.672	8.782	1,153,140	-0.18(-2.00%)
Aug 14, 2007	9.125	9.231	8.873	8.960	1,040,927	-0.25(-2.67%)
Aug 13, 2007	9.088	9.346	9.074	9.206	942,002	+0.08(+0.85%)
Aug 10, 2007	8.981	9.204	8.843	9.129	1,314,078	-0.03(-0.38%)
Aug 09, 2007	9.194	10.26	9.117	9.164	2,423,908	-0.38(-4.00%)
Aug 08, 2007	9.472	9.653	9.349	9.546	1,467,633	+0.07(+0.77%)
Aug 07, 2007	9.509	9.542	9.322	9.472	1,290,946	-0.10(-1.08%)
Aug 06, 2007	9.572	9.722	9.381	9.576	992,695	-0.03(-0.32%)
Aug 03, 2007	9.635	9.743	9.568	9.607	1,298,821	-0.14(-1.40%)
Aug 02, 2007	9.550	9.773	9.540	9.743	1,469,110	+0.17(+1.80%)
Aug 01, 2007	9.651	9.651	9.397	9.570	2,176,350	-0.12(-1.22%)
Jul 31, 2007	9.804	10.04	9.653	9.688	712,161	-0.02(-0.19%)
Jul 30, 2007	9.611	10.51	9.119	9.706	795,337	+0.03(+0.36%)
Jul 27, 2007	9.733	9.791	9.633	9.672	588,628	-0.02(-0.21%)
Jul 26, 2007	9.783	9.838	9.631	9.692	1,311,125	-0.25(-2.53%)
Jul 25, 2007	10.04	10.17	9.814	9.944	910,011	-0.05(-0.53%)
Jul 24, 2007	10.39	10.39	9.932	9.997	1,106,877	-0.18(-1.78%)
Jul 23, 2007	10.16	10.26	10.12	10.18	976,945	+0.13(+1.25%)
Jul 20, 2007	10.04	10.32	9.885	10.05	1,238,777	+0.05(+0.47%)
Jul 19, 2007	10.04	10.13	9.987	10.00	445,900	+0.01(+0.08%)
Jul 18, 2007	9.995	10.03	9.915	9.997	639,321	+0.02(+0.22%)
Jul 17, 2007	9.997	10.11	9.956	9.974	680,663	-0.04(-0.41%)
Jul 16, 2007	10.05	10.13	9.976	10.02	591,089	+0.02(+0.18%)
Jul 13, 2007	10.02	10.05	9.511	9.997	1,305,219	-0.01(-0.14%)
Jul 12, 2007	10.03	10.12	9.926	10.01	1,460,743	-0.02(-0.18%)
Jul 11, 2007	9.948	10.03	9.739	10.03	584,198	+0.08(+0.82%)
Jul 10, 2007	9.968	10.09	9.858	9.948	1,044,372	-0.11(-1.09%)
Jul 09, 2007	10.14	10.15	10.05	10.06	884,911	-0.09(-0.88%)
Jul 06, 2007	10.24	10.26	10.12	10.15	667,866	-0.07(-0.72%)
Jul 05, 2007	10.26	10.29	10.11	10.22	919,854	-0.01(-0.08%)
Jul 03, 2007	10.20	10.34	10.18	10.23	923,300	+0.06(+0.56%)
Jul 02, 2007	10.07	10.20	9.968	10.17	675,741	+0.11(+1.05%)
Jun 29, 2007	10.06	10.07	10.02	10.07	866,208	+0.09(+0.90%)
Jun 28, 2007	9.936	10.03	9.885	9.976	818,961	+0.09(+0.95%)
Jun 27, 2007	9.757	9.921	9.706	9.883	824,867	+0.01(+0.08%)
Jun 26, 2007	9.946	9.995	9.791	9.875	672,788	-0.02(-0.21%)
Jun 25, 2007	9.972	10.12	9.887	9.895	776,635	-0.08(-0.77%)
Jun 22, 2007	9.976	10.03	9.915	9.972	809,117	-0.05(-0.47%)
Jun 21, 2007	10.00	10.08	9.885	10.02	825,359	+0.01(+0.12%)
Jun 20, 2007	10.12	10.16	9.987	10.01	315,969	-0.12(-1.16%)
Jun 19, 2007	10.06	10.19	9.982	10.12	589,120	-0.02(-0.24%)
Jun 18, 2007	10.17	10.28	10.11	10.15	641,782	-0.02(-0.22%)
Jun 15, 2007	10.11	10.38	10.09	10.17	1,611,345	+0.06(+0.62%)
Jun 14, 2007	10.20	10.54	10.10	10.11	1,241,238	-0.04(-0.42%)
Jun 13, 2007	10.04	10.20	10.04	10.15	1,016,811	+0.11(+1.09%)
Jun 12, 2007	10.05	10.21	9.978	10.04	398,652	-0.01(-0.06%)
Jun 11, 2007	10.01	10.14	9.995	10.05	439,994	+0.04(+0.41%)
Jun 08, 2007	9.970	10.02	9.863	10.01	289,392	+0.04(+0.39%)
Jun 07, 2007	10.05	10.09	9.887	9.968	973,008	-0.08(-0.83%)
Jun 06, 2007	10.06	10.13	9.940	10.05	1,127,056	-0.14(-1.38%)
Jun 05, 2007	10.17	10.22	10.14	10.19	1,614,790	+0.03(+0.26%)
Jun 04, 2007	10.14	10.22	10.00	10.17	713,145	+0.04(+0.36%)
Jun 01, 2007	9.952	10.26	9.952	10.13	1,379,044	+0.15(+1.53%)
May 31, 2007	9.940	10.02	9.921	9.976	2,105,478	+0.03(+0.33%)
May 30, 2007	9.891	9.976	9.838	9.944	1,057,660	+0.05(+0.51%)
May 29, 2007	9.889	10.07	9.842	9.893	860,303	-0.08(-0.77%)
May 25, 2007	9.824	10.04	9.824	9.970	1,651,210	+0.14(+1.41%)
May 24, 2007	10.08	10.09	9.796	9.832	1,140,344	-0.20(-2.03%)
May 23, 2007	10.08	10.24	9.956	10.04	1,658,101	+0.00(+0.00%)
May 22, 2007	10.42	10.60	9.895	10.04	2,240,331	-0.38(-3.65%)
May 21, 2007	10.48	10.60	10.41	10.42	260,847	-0.06(-0.58%)
May 18, 2007	10.51	10.54	10.44	10.48	136,821	+0.02(+0.21%)
May 17, 2007	10.52	10.52	10.38	10.45	307,602	-0.07(-0.66%)
May 16, 2007	10.46	10.56	10.29	10.52	602,901	+0.11(+1.01%)
May 15, 2007	10.56	10.56	10.37	10.42	347,467	-0.10(-0.95%)
May 14, 2007	10.56	10.61	10.43	10.52	431,627	-0.03(-0.27%)
May 11, 2007	10.34	10.59	10.34	10.55	1,130,993	+0.22(+2.10%)
May 10, 2007	10.46	10.48	10.31	10.33	376,013	-0.16(-1.55%)
May 09, 2007	10.47	10.49	10.44	10.49	248,542	+0.02(+0.17%)
May 08, 2007	10.52	10.56	10.37	10.47	565,004	-0.10(-0.92%)
May 07, 2007	10.67	10.72	10.55	10.57	228,856	-0.03(-0.25%)
May 04, 2007	10.49	10.63	10.49	10.60	677,710	+0.20(+1.96%)
May 03, 2007	10.29	10.53	10.25	10.39	498,070	+0.15(+1.45%)
May 02, 2007	10.00	10.27	9.954	10.24	516,280	+0.23(+2.29%)
May 01, 2007	10.05	10.05	9.875	10.02	292,345	-0.02(-0.22%)
Apr 30, 2007	10.19	10.36	9.938	10.04	563,035	-0.15(-1.48%)
Apr 27, 2007	9.856	10.20	9.856	10.19	280,041	-0.02(-0.16%)
Apr 26, 2007	10.30	10.31	10.10	10.20	552,208	-0.12(-1.12%)
Apr 25, 2007	10.27	10.37	10.25	10.32	359,772	+0.03(+0.28%)
Apr 24, 2007	10.41	10.41	10.12	10.29	483,797	-0.12(-1.17%)
Apr 23, 2007	10.42	10.50	10.39	10.41	257,401	-0.01(-0.08%)
Apr 20, 2007	10.41	10.51	10.36	10.42	145,188	+0.03(+0.31%)
Apr 19, 2007	10.31	10.42	10.31	10.39	255,433	-0.05(-0.53%)
Apr 18, 2007	10.43	10.51	10.41	10.44	532,521	-0.35(-3.26%)
Apr 17, 2007	10.77	10.92	10.70	10.80	873,591	+0.08(+0.70%)
Apr 16, 2007	10.64	10.85	10.64	10.72	564,512	+0.13(+1.27%)
Apr 13, 2007	10.43	10.63	10.43	10.59	378,966	+0.11(+1.01%)
Apr 12, 2007	10.36	10.48	10.28	10.48	324,828	+0.08(+0.76%)
Apr 11, 2007	10.47	10.49	10.35	10.40	637,844	-0.04(-0.35%)
Apr 10, 2007	10.51	10.51	10.39	10.44	473,954	-0.03(-0.29%)
Apr 09, 2007	10.42	10.49	10.39	10.47	784,509	+0.12(+1.16%)
Apr 05, 2007	10.39	10.39	10.25	10.35	444,424	+0.02(+0.20%)
Apr 04, 2007	10.26	10.38	10.26	10.33	1,550,809	+0.02(+0.20%)
Apr 03, 2007	10.26	10.43	10.21	10.31	369,615	+0.04(+0.36%)
Apr 02, 2007	10.18	10.28	10.13	10.27	620,126	+0.14(+1.36%)
Mar 30, 2007	10.12	10.13	9.982	10.13	431,627	+0.01(+0.10%)
Mar 29, 2007	10.13	10.21	10.07	10.12	293,329	+0.04(+0.38%)
Mar 28, 2007	10.22	10.22	10.00	10.08	137,313	-0.13(-1.31%)
Mar 27, 2007	10.33	10.38	10.19	10.22	321,383	-0.07(-0.63%)
Mar 26, 2007	10.44	10.46	10.20	10.28	400,129	-0.08(-0.80%)
Mar 23, 2007	10.46	10.50	10.31	10.37	198,834	+0.00(+0.02%)
Mar 22, 2007	10.33	10.48	10.33	10.36	885,403	-0.03(-0.25%)
Mar 21, 2007	10.13	10.44	10.11	10.39	775,650	+0.21(+2.08%)
Mar 20, 2007	10.06	10.18	10.06	10.18	891,801	+0.11(+1.11%)
Mar 19, 2007	9.958	10.15	9.958	10.07	537,935	+0.11(+1.10%)
Mar 16, 2007	9.956	10.02	9.905	9.958	476,414	+0.05(+0.53%)
Mar 15, 2007	9.842	10.02	9.842	9.905	222,950	+0.11(+1.16%)
Mar 14, 2007	9.844	9.907	9.668	9.791	507,421	-0.00(-0.02%)
Mar 13, 2007	10.01	10.00	9.728	9.793	593,057	-0.22(-2.17%)
Mar 12, 2007	9.913	10.04	9.907	10.01	630,954	+0.02(+0.22%)
Mar 09, 2007	9.966	10.05	9.944	9.989	716,591	+0.06(+0.59%)
Mar 08, 2007	9.840	10.05	9.840	9.930	772,205	+0.04(+0.41%)
Mar 07, 2007	9.926	9.982	9.787	9.889	955,290	+0.05(+0.52%)
Mar 06, 2007	9.692	9.842	9.641	9.838	687,553	+0.34(+3.57%)
Mar 05, 2007	9.448	9.592	9.373	9.499	920,839	-0.05(-0.49%)
Mar 02, 2007	9.596	9.722	9.493	9.546	1,132,961	-0.01(-0.11%)
Mar 01, 2007	9.499	9.686	9.255	9.556	2,029,192	-0.12(-1.20%)
Feb 28, 2007	9.621	9.779	9.621	9.672	1,094,081	+0.14(+1.49%)
Feb 27, 2007	9.804	9.804	9.300	9.529	1,833,803	-0.63(-6.20%)
Feb 26, 2007	10.26	10.26	10.12	10.16	677,710	-0.06(-0.56%)
Feb 23, 2007	10.31	10.38	10.14	10.22	541,380	+0.02(+0.16%)
Feb 22, 2007	10.16	10.26	10.11	10.20	924,284	+0.17(+1.72%)
Feb 21, 2007	10.13	10.29	9.956	10.03	1,106,385	-0.25(-2.43%)
Feb 20, 2007	10.30	10.45	10.21	10.28	645,719	-0.02(-0.22%)
Feb 16, 2007	10.41	10.41	10.25	10.30	1,170,858	-0.06(-0.55%)
Feb 15, 2007	10.44	10.46	10.30	10.36	704,779	-0.03(-0.33%)
Feb 14, 2007	10.20	10.49	10.20	10.39	950,369	+0.29(+2.83%)
Feb 13, 2007	10.02	10.19	10.02	10.10	956,275	+0.09(+0.91%)
Feb 12, 2007	10.06	10.11	9.982	10.01	965,626	+0.09(+0.86%)
Feb 09, 2007	10.01	10.08	9.814	9.928	733,816	-0.03(-0.35%)
Feb 08, 2007	9.954	9.966	9.887	9.962	565,004	-0.00(-0.04%)
Feb 07, 2007	10.02	10.06	9.889	9.966	392,747	+0.00(+0.00%)
Feb 06, 2007	9.936	9.989	9.909	9.966	398,160	+0.01(+0.10%)
Feb 05, 2007	9.997	10.02	9.907	9.956	199,326	-0.05(-0.47%)
Feb 02, 2007	9.997	10.04	9.915	10.00	285,947	-0.02(-0.24%)