Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.95	18.30	17.95	18.30	54,800	+0.25(+1.39%)
Jan 30, 2003	17.95	18.09	17.95	18.05	42,500	+0.00(+0.00%)
Jan 29, 2003	17.93	18.05	17.79	18.05	42,200	+0.20(+1.12%)
Jan 28, 2003	18.00	18.15	17.55	17.85	31,600	-0.05(-0.28%)
Jan 27, 2003	18.20	18.30	17.87	17.90	87,700	-0.34(-1.86%)
Jan 24, 2003	18.75	18.77	18.22	18.24	45,400	-0.61(-3.24%)
Jan 23, 2003	18.82	18.85	18.70	18.85	17,800	+0.02(+0.11%)
Jan 22, 2003	19.00	19.00	18.80	18.83	31,400	-0.28(-1.47%)
Jan 21, 2003	19.25	19.25	18.90	19.11	67,500	-0.32(-1.65%)
Jan 17, 2003	19.17	19.48	19.15	19.43	8,700	-0.12(-0.61%)
Jan 16, 2003	19.35	19.55	19.35	19.55	9,300	-0.03(-0.15%)
Jan 15, 2003	19.45	19.65	19.45	19.58	107,600	+0.13(+0.67%)
Jan 14, 2003	19.05	19.45	19.05	19.45	134,000	+0.35(+1.83%)
Jan 13, 2003	19.00	19.13	19.00	19.10	40,300	+0.20(+1.06%)
Jan 10, 2003	18.95	19.00	18.90	18.90	34,300	-0.08(-0.42%)
Jan 09, 2003	18.92	19.00	18.91	18.98	86,000	+0.08(+0.42%)
Jan 08, 2003	19.10	19.12	18.80	18.90	26,900	-0.20(-1.05%)
Jan 07, 2003	18.90	19.11	18.90	19.10	26,800	+0.18(+0.95%)
Jan 06, 2003	18.92	19.10	18.85	18.92	45,300	-0.06(-0.32%)
Jan 03, 2003	18.72	18.98	18.72	18.98	5,400	+0.33(+1.77%)
Jan 02, 2003	18.68	18.68	18.60	18.65	6,500	+0.02(+0.11%)
Dec 31, 2002	18.64	18.64	18.56	18.63	6,000	+0.01(+0.05%)
Dec 30, 2002	18.80	18.80	18.50	18.62	15,200	-0.28(-1.48%)
Dec 27, 2002	19.00	19.00	18.87	18.90	36,500	+0.00(+0.00%)
Dec 26, 2002	19.10	19.10	18.89	18.90	68,500	-0.21(-1.10%)
Dec 24, 2002	19.19	19.19	19.10	19.11	1,100	-0.14(-0.73%)
Dec 23, 2002	19.50	19.55	19.19	19.25	112,300	-0.25(-1.28%)
Dec 20, 2002	19.50	19.51	19.50	19.50	5,700	-0.05(-0.26%)
Dec 19, 2002	19.45	19.58	19.45	19.55	240,500	+0.18(+0.93%)
Dec 18, 2002	19.01	19.40	19.01	19.37	41,500	+0.36(+1.89%)
Dec 17, 2002	19.10	19.12	19.00	19.01	100,400	-0.11(-0.58%)
Dec 16, 2002	19.11	19.15	19.10	19.12	9,800	+0.02(+0.10%)
Dec 13, 2002	19.35	19.35	19.10	19.10	132,000	-0.29(-1.50%)
Dec 12, 2002	19.30	19.40	19.15	19.39	13,000	+0.20(+1.04%)
Dec 11, 2002	19.20	19.21	19.02	19.19	52,500	-0.01(-0.05%)
Dec 10, 2002	19.15	19.34	19.15	19.20	632,700	+0.17(+0.89%)
Dec 09, 2002	19.10	19.10	19.00	19.03	3,700	-0.24(-1.25%)
Dec 06, 2002	19.10	19.30	19.10	19.27	444,200	+0.08(+0.42%)
Dec 05, 2002	19.13	19.19	19.10	19.19	29,300	-0.06(-0.31%)
Dec 04, 2002	18.92	19.40	18.92	19.25	171,200	+0.20(+1.05%)
Dec 03, 2002	18.95	19.24	18.90	19.05	119,200	+0.15(+0.79%)
Dec 02, 2002	18.90	19.10	18.89	18.90	232,000	+0.19(+1.02%)
Nov 29, 2002	18.71	18.72	18.70	18.71	16,100	+0.01(+0.05%)
Nov 27, 2002	18.80	18.80	18.62	18.70	12,500	+0.10(+0.54%)
Nov 26, 2002	18.80	18.80	18.60	18.60	49,000	-0.30(-1.59%)
Nov 25, 2002	18.90	19.05	18.90	18.90	159,200	-0.05(-0.26%)
Nov 22, 2002	18.81	18.95	18.72	18.95	38,600	+0.10(+0.53%)
Nov 21, 2002	18.40	18.85	18.40	18.85	47,200	+0.55(+3.01%)
Nov 20, 2002	18.25	18.36	18.25	18.30	5,100	+0.05(+0.27%)
Nov 19, 2002	18.40	18.40	18.24	18.25	51,400	-0.10(-0.54%)
Nov 18, 2002	18.45	18.45	18.30	18.35	11,200	+0.10(+0.55%)
Nov 15, 2002	18.35	18.35	18.20	18.25	13,900	-0.15(-0.82%)
Nov 14, 2002	18.20	18.50	18.20	18.40	24,600	+0.20(+1.10%)
Nov 13, 2002	17.55	18.30	17.55	18.20	55,800	+0.80(+4.60%)
Nov 12, 2002	17.11	17.55	17.11	17.40	56,600	+0.29(+1.69%)
Nov 11, 2002	16.90	17.18	16.90	17.11	14,100	+0.28(+1.66%)
Nov 08, 2002	16.89	17.10	16.82	16.83	41,600	+0.03(+0.18%)
Nov 07, 2002	17.30	17.30	16.80	16.80	58,700	-0.60(-3.45%)
Nov 06, 2002	17.40	17.40	17.40	17.40	1,200	-0.05(-0.29%)
Nov 05, 2002	17.42	17.45	17.36	17.45	23,000	+0.05(+0.29%)
Nov 04, 2002	17.40	17.45	17.38	17.40	27,000	+0.00(+0.00%)