Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.435	7.677	7.435	7.571	572,539	+0.04(+0.51%)
Oct 28, 2005	7.373	7.540	7.261	7.532	904,715	+0.16(+2.24%)
Oct 27, 2005	7.561	7.580	7.270	7.367	367,766	-0.13(-1.78%)
Oct 26, 2005	7.617	7.648	7.499	7.501	455,968	-0.10(-1.28%)
Oct 25, 2005	7.716	7.736	7.557	7.598	387,366	-0.16(-2.03%)
Oct 24, 2005	7.681	7.798	7.681	7.755	561,192	+0.07(+0.96%)
Oct 21, 2005	7.726	7.755	7.621	7.681	664,868	-0.03(-0.33%)
Oct 20, 2005	7.891	7.949	7.706	7.706	515,801	-0.18(-2.33%)
Oct 19, 2005	7.699	7.906	7.681	7.891	467,316	+0.15(+1.98%)
Oct 18, 2005	7.736	7.794	7.720	7.737	401,809	-0.02(-0.20%)
Oct 17, 2005	7.832	7.883	7.732	7.753	438,947	-0.07(-0.92%)
Oct 14, 2005	7.755	7.910	7.720	7.825	824,766	+0.08(+1.00%)
Oct 13, 2005	7.751	7.801	7.561	7.747	489,495	-0.00(-0.05%)
Oct 12, 2005	7.819	7.858	7.689	7.751	539,012	-0.11(-1.36%)
Oct 11, 2005	7.951	7.968	7.852	7.858	790,723	-0.11(-1.41%)
Oct 10, 2005	7.825	8.021	7.825	7.970	1,275,577	+0.15(+1.86%)
Oct 07, 2005	7.914	7.988	7.813	7.825	1,255,976	-0.09(-1.13%)
Oct 06, 2005	8.306	8.317	7.914	7.914	1,203,880	-0.39(-4.72%)
Oct 05, 2005	8.530	8.530	8.306	8.306	563,255	-0.24(-2.81%)
Oct 04, 2005	8.608	8.627	8.521	8.546	613,288	-0.06(-0.72%)
Oct 03, 2005	8.627	8.713	8.559	8.608	1,242,565	+0.10(+1.21%)
Sep 30, 2005	8.482	8.530	8.424	8.505	1,277,640	+0.02(+0.27%)
Sep 29, 2005	8.356	8.482	8.356	8.482	524,054	+0.11(+1.32%)
Sep 28, 2005	8.375	8.472	8.292	8.371	601,424	+0.12(+1.43%)
Sep 27, 2005	8.247	8.356	8.222	8.253	415,736	+0.03(+0.31%)
Sep 26, 2005	8.174	8.373	8.174	8.228	251,711	+0.06(+0.69%)
Sep 23, 2005	8.172	8.240	8.065	8.172	320,828	+0.13(+1.57%)
Sep 22, 2005	7.984	8.085	7.968	8.046	475,569	+0.05(+0.58%)
Sep 21, 2005	8.040	8.065	7.997	7.999	543,654	-0.00(-0.02%)
Sep 20, 2005	8.007	8.236	7.958	8.001	545,202	-0.03(-0.34%)
Sep 19, 2005	7.745	8.065	7.745	8.028	749,459	+0.27(+3.52%)
Sep 16, 2005	7.670	7.784	7.662	7.755	737,596	+0.09(+1.11%)
Sep 15, 2005	7.705	7.706	7.668	7.670	317,217	-0.04(-0.48%)
Sep 14, 2005	7.751	7.751	7.675	7.706	421,409	-0.04(-0.53%)
Sep 13, 2005	7.737	7.803	7.706	7.747	232,110	+0.01(+0.15%)
Sep 12, 2005	7.743	7.852	7.697	7.736	418,315	-0.01(-0.13%)
Sep 09, 2005	7.774	7.774	7.726	7.745	655,583	-0.01(-0.12%)
Sep 08, 2005	7.846	7.871	7.745	7.755	863,451	-0.10(-1.28%)
Sep 07, 2005	7.580	7.929	7.580	7.856	497,232	+0.14(+1.81%)
Sep 06, 2005	7.635	7.755	7.625	7.716	371,377	+0.07(+0.89%)
Sep 02, 2005	7.561	7.693	7.518	7.648	1,074,930	+0.20(+2.68%)
Sep 01, 2005	7.354	7.493	7.354	7.449	157,319	+0.09(+1.29%)
Aug 31, 2005	7.319	7.367	7.270	7.354	413,157	+0.08(+1.15%)
Aug 30, 2005	7.348	7.423	7.220	7.270	374,471	-0.08(-1.06%)
Aug 29, 2005	7.319	7.367	7.231	7.348	290,912	+0.07(+0.93%)
Aug 26, 2005	7.166	7.290	7.166	7.280	150,614	+0.11(+1.60%)
Aug 25, 2005	7.212	7.231	7.154	7.166	184,656	-0.05(-0.65%)
Aug 24, 2005	7.270	7.313	7.202	7.212	433,789	-0.02(-0.27%)
Aug 23, 2005	7.202	7.262	7.171	7.231	406,967	+0.01(+0.13%)
Aug 22, 2005	7.270	7.367	7.179	7.222	356,418	-0.03(-0.40%)
Aug 19, 2005	7.076	7.284	7.076	7.251	554,486	+0.14(+1.91%)
Aug 18, 2005	7.326	7.328	7.115	7.115	254,290	-0.17(-2.37%)
Aug 17, 2005	7.387	7.390	7.261	7.288	412,641	-0.05(-0.69%)
Aug 16, 2005	7.193	7.363	7.193	7.338	336,302	+0.07(+1.01%)
Aug 15, 2005	7.230	7.309	7.193	7.264	178,467	+0.05(+0.75%)
Aug 12, 2005	7.340	7.367	7.154	7.210	414,188	-0.13(-1.77%)
Aug 11, 2005	7.493	7.513	7.290	7.340	567,897	-0.11(-1.53%)
Aug 10, 2005	7.299	7.503	7.299	7.454	945,980	+0.19(+2.67%)
Aug 09, 2005	7.259	7.261	7.156	7.261	687,047	+0.00(+0.05%)
Aug 08, 2005	7.295	7.315	7.237	7.257	260,479	+0.04(+0.62%)
Aug 05, 2005	7.222	7.222	7.121	7.212	253,258	+0.08(+1.09%)
Aug 04, 2005	7.102	7.264	7.078	7.135	610,193	+0.01(+0.19%)
Aug 03, 2005	6.997	7.171	6.945	7.121	687,047	+0.14(+2.03%)
Aug 02, 2005	6.853	7.113	6.846	6.979	497,232	+0.17(+2.56%)
Aug 01, 2005	6.650	6.844	6.642	6.805	340,429	+0.16(+2.36%)
Jul 29, 2005	6.669	6.708	6.609	6.648	233,142	-0.03(-0.52%)
Jul 28, 2005	6.640	6.687	6.619	6.683	254,805	+0.09(+1.38%)
Jul 27, 2005	6.627	6.627	6.576	6.592	575,118	-0.00(-0.06%)
Jul 26, 2005	6.543	6.603	6.539	6.596	241,395	+0.05(+0.74%)
Jul 25, 2005	6.497	6.568	6.491	6.547	407,999	-0.01(-0.12%)
Jul 22, 2005	6.510	6.586	6.510	6.555	605,035	+0.01(+0.09%)
Jul 21, 2005	6.524	6.549	6.475	6.549	141,845	+0.09(+1.35%)
Jul 20, 2005	6.417	6.495	6.417	6.462	463,189	-0.08(-1.27%)
Jul 19, 2005	6.427	6.553	6.427	6.545	532,823	+0.15(+2.30%)
Jul 18, 2005	6.437	6.466	6.398	6.398	189,814	-0.02(-0.36%)
Jul 15, 2005	6.407	6.448	6.407	6.421	284,722	+0.00(+0.06%)
Jul 14, 2005	6.437	6.493	6.409	6.417	1,009,423	+0.00(+0.03%)
Jul 13, 2005	6.442	6.452	6.406	6.415	133,076	-0.02(-0.27%)
Jul 12, 2005	6.417	6.448	6.417	6.433	244,489	+0.03(+0.52%)
Jul 11, 2005	6.398	6.427	6.378	6.400	486,400	+0.02(+0.33%)
Jul 08, 2005	6.229	6.378	6.229	6.378	1,014,065	+0.15(+2.40%)
Jul 07, 2005	6.241	6.243	6.155	6.229	353,324	-0.01(-0.19%)
Jul 06, 2005	6.243	6.272	6.214	6.241	1,037,792	+0.02(+0.28%)
Jul 05, 2005	6.223	6.245	6.204	6.223	919,674	-0.02(-0.31%)
Jul 01, 2005	6.262	6.301	6.239	6.243	552,423	-0.02(-0.31%)
Jun 30, 2005	6.272	6.301	6.231	6.262	768,544	+0.01(+0.16%)
Jun 29, 2005	6.301	6.353	6.252	6.252	628,762	-0.09(-1.38%)
Jun 28, 2005	6.398	6.427	6.330	6.340	769,575	-0.06(-0.91%)
Jun 27, 2005	6.378	6.452	6.378	6.398	543,139	+0.02(+0.30%)
Jun 24, 2005	6.378	6.398	6.311	6.378	402,841	+0.00(+0.06%)
Jun 23, 2005	6.462	6.462	6.369	6.375	335,271	-0.08(-1.26%)
Jun 22, 2005	6.487	6.493	6.400	6.456	890,273	-0.02(-0.30%)
Jun 21, 2005	6.363	6.497	6.357	6.475	945,464	+0.11(+1.80%)
Jun 20, 2005	6.378	6.396	6.351	6.361	269,764	+0.00(+0.03%)
Jun 17, 2005	6.359	6.415	6.332	6.359	556,549	+0.02(+0.24%)
Jun 16, 2005	6.378	6.378	6.326	6.344	777,312	+0.06(+0.99%)
Jun 15, 2005	6.262	6.311	6.241	6.281	247,584	+0.00(+0.03%)
Jun 14, 2005	6.276	6.291	6.241	6.280	320,828	+0.02(+0.28%)
Jun 13, 2005	6.241	6.262	6.200	6.262	335,786	+0.02(+0.34%)
Jun 10, 2005	6.188	6.278	6.167	6.241	162,993	+0.03(+0.53%)
Jun 09, 2005	6.221	6.225	6.171	6.208	157,319	-0.03(-0.53%)
Jun 08, 2005	6.214	6.264	6.200	6.241	513,738	+0.03(+0.44%)
Jun 07, 2005	6.247	6.281	6.206	6.214	378,598	-0.03(-0.53%)
Jun 06, 2005	6.186	6.266	6.169	6.247	569,444	+0.06(+0.97%)
Jun 03, 2005	6.190	6.221	6.109	6.186	256,869	-0.00(-0.06%)
Jun 02, 2005	6.107	6.204	6.105	6.190	527,149	+0.07(+1.08%)
Jun 01, 2005	6.049	6.247	6.039	6.124	790,207	+0.08(+1.25%)
May 31, 2005	6.010	6.064	5.981	6.049	575,634	+0.03(+0.48%)
May 27, 2005	6.043	6.088	6.012	6.020	208,383	-0.03(-0.45%)
May 26, 2005	6.039	6.062	6.012	6.047	317,733	+0.05(+0.91%)
May 25, 2005	6.059	6.059	5.993	5.993	241,395	-0.05(-0.87%)
May 24, 2005	6.049	6.068	6.029	6.045	188,267	-0.02(-0.35%)
May 23, 2005	6.062	6.070	6.000	6.066	158,866	+0.00(+0.06%)
May 20, 2005	6.020	6.099	6.020	6.062	285,754	+0.05(+0.84%)
May 19, 2005	6.010	6.064	5.975	6.012	682,405	+0.04(+0.68%)
May 18, 2005	6.060	6.117	5.971	5.971	866,030	-0.05(-0.84%)
May 17, 2005	5.991	6.045	5.991	6.022	447,199	+0.03(+0.42%)
May 16, 2005	5.983	6.049	5.983	5.996	286,785	+0.01(+0.19%)
May 13, 2005	6.029	6.029	5.981	5.985	92,844	-0.08(-1.37%)
May 12, 2005	6.049	6.068	5.952	6.068	889,241	+0.05(+0.90%)
May 11, 2005	6.188	6.188	6.010	6.014	1,152,300	-0.17(-2.82%)
May 10, 2005	6.291	6.291	6.165	6.188	417,283	-0.09(-1.51%)
May 09, 2005	6.326	6.328	6.280	6.283	384,787	-0.07(-1.04%)
May 06, 2005	6.437	6.446	6.316	6.349	730,375	-0.09(-1.36%)
May 05, 2005	6.433	6.460	6.386	6.437	826,829	+0.02(+0.36%)
May 04, 2005	6.345	6.506	6.328	6.413	253,258	+0.11(+1.69%)
May 03, 2005	6.274	6.338	6.256	6.307	312,575	+0.01(+0.22%)
May 02, 2005	6.123	6.301	6.109	6.293	757,196	+0.21(+3.44%)
Apr 29, 2005	5.896	6.165	5.896	6.084	1,025,929	+0.19(+3.22%)
Apr 28, 2005	5.981	5.981	5.872	5.894	338,881	-0.07(-1.14%)
Apr 27, 2005	6.037	6.045	5.952	5.962	224,889	-0.46(-7.21%)
Apr 26, 2005	6.456	6.468	6.369	6.425	548,812	+0.01(+0.15%)
Apr 25, 2005	6.250	6.433	6.241	6.415	553,970	+0.16(+2.64%)
Apr 22, 2005	6.223	6.330	6.223	6.250	150,098	+0.01(+0.22%)
Apr 21, 2005	6.250	6.281	6.159	6.237	252,742	-0.02(-0.25%)
Apr 20, 2005	6.297	6.320	6.198	6.252	300,196	-0.04(-0.71%)
Apr 19, 2005	6.407	6.407	6.262	6.297	834,051	-0.06(-0.98%)
Apr 18, 2005	6.301	6.373	6.270	6.359	814,450	+0.06(+0.95%)
Apr 15, 2005	6.390	6.390	6.256	6.299	387,366	-0.09(-1.43%)
Apr 14, 2005	6.475	6.475	6.274	6.390	171,246	-0.07(-1.11%)
Apr 13, 2005	6.516	6.562	6.462	6.462	72,212	-0.05(-0.83%)
Apr 12, 2005	6.563	6.563	6.510	6.516	1,174,480	-0.05(-0.71%)
Apr 11, 2005	6.582	6.601	6.510	6.563	120,181	-0.04(-0.59%)
Apr 08, 2005	6.689	6.689	6.601	6.601	230,047	-0.09(-1.30%)
Apr 07, 2005	6.607	6.712	6.607	6.689	237,268	+0.06(+0.94%)
Apr 06, 2005	6.534	6.687	6.534	6.627	359,513	+0.07(+1.12%)
Apr 05, 2005	6.394	6.601	6.394	6.553	617,414	+0.18(+2.89%)
Apr 04, 2005	6.270	6.369	6.270	6.369	122,244	+0.10(+1.58%)
Apr 01, 2005	6.417	6.504	6.270	6.270	272,343	-0.15(-2.38%)
Mar 31, 2005	6.299	6.437	6.281	6.423	166,088	+0.12(+1.91%)
Mar 30, 2005	6.181	6.303	6.155	6.303	287,301	+0.12(+1.98%)
Mar 29, 2005	6.349	6.365	6.128	6.181	348,166	-0.15(-2.36%)
Mar 28, 2005	6.223	6.330	6.216	6.330	124,308	+0.09(+1.52%)
Mar 24, 2005	6.194	6.297	6.194	6.235	168,151	+0.03(+0.50%)
Mar 23, 2005	6.417	6.417	6.185	6.204	267,701	-0.20(-3.12%)
Mar 22, 2005	6.464	6.506	6.402	6.404	206,320	-0.06(-0.90%)
Mar 21, 2005	6.630	6.642	6.462	6.462	213,026	-0.17(-2.54%)
Mar 18, 2005	6.580	6.652	6.572	6.630	374,471	+0.05(+0.77%)
Mar 17, 2005	6.574	6.589	6.534	6.580	307,933	+0.01(+0.12%)
Mar 16, 2005	6.417	6.572	6.407	6.572	366,734	+0.16(+2.54%)
Mar 15, 2005	6.528	6.534	6.378	6.409	504,453	-0.11(-1.75%)
Mar 14, 2005	6.485	6.534	6.444	6.524	174,340	+0.05(+0.75%)
Mar 11, 2005	6.427	6.485	6.344	6.475	249,647	+0.08(+1.21%)
Mar 10, 2005	6.574	6.574	6.382	6.398	274,406	-0.17(-2.65%)
Mar 09, 2005	6.503	6.605	6.481	6.572	418,830	+0.07(+1.07%)
Mar 08, 2005	6.417	6.504	6.386	6.503	693,237	+0.09(+1.39%)
Mar 07, 2005	6.621	6.625	6.413	6.413	665,899	-0.21(-3.13%)
Mar 04, 2005	6.640	6.733	6.582	6.621	452,357	+0.01(+0.15%)
Mar 03, 2005	6.621	6.698	6.611	6.611	434,304	+0.02(+0.29%)
Mar 02, 2005	6.753	6.753	6.592	6.592	420,894	-0.12(-1.82%)
Mar 01, 2005	6.853	6.853	6.714	6.714	246,037	-0.12(-1.76%)
Feb 28, 2005	6.844	6.921	6.815	6.834	366,734	+0.00(+0.00%)
Feb 25, 2005	6.640	6.873	6.551	6.834	539,012	+0.29(+4.44%)
Feb 24, 2005	6.437	6.563	6.437	6.543	302,259	+0.12(+1.90%)
Feb 23, 2005	6.427	6.446	6.407	6.421	119,150	+0.02(+0.36%)
Feb 22, 2005	6.406	6.423	6.386	6.398	426,052	+0.01(+0.12%)
Feb 18, 2005	6.419	6.427	6.349	6.390	156,287	-0.03(-0.45%)
Feb 17, 2005	6.398	6.526	6.394	6.419	469,379	+0.03(+0.39%)
Feb 16, 2005	6.520	6.532	6.268	6.394	947,011	-0.13(-1.93%)
Feb 15, 2005	6.619	6.619	6.512	6.520	349,197	-0.10(-1.49%)
Feb 14, 2005	6.586	6.706	6.555	6.619	260,479	+0.04(+0.56%)
Feb 11, 2005	6.411	6.611	6.411	6.582	386,851	+0.16(+2.57%)
Feb 10, 2005	6.475	6.501	6.407	6.417	140,813	-0.06(-0.90%)
Feb 09, 2005	6.431	6.526	6.427	6.475	422,957	+0.03(+0.45%)
Feb 08, 2005	6.446	6.458	6.349	6.446	211,994	+0.03(+0.48%)
Feb 07, 2005	6.437	6.481	6.407	6.415	257,900	-0.01(-0.12%)
Feb 04, 2005	6.495	6.499	6.398	6.423	273,374	-0.04(-0.66%)
Feb 03, 2005	6.409	6.551	6.409	6.466	312,059	+0.09(+1.49%)
Feb 02, 2005	6.359	6.388	6.336	6.371	243,458	-0.02(-0.27%)
Feb 01, 2005	6.274	6.390	6.262	6.388	494,653	+0.12(+1.85%)
Jan 31, 2005	6.214	6.299	6.214	6.272	514,769	+0.07(+1.13%)
Jan 28, 2005	6.107	6.239	6.093	6.202	698,395	+0.10(+1.59%)
Jan 27, 2005	6.107	6.138	6.070	6.105	336,818	-0.01(-0.10%)
Jan 26, 2005	6.012	6.111	6.012	6.111	313,607	+0.16(+2.64%)
Jan 25, 2005	6.049	6.093	5.954	5.954	412,641	-0.11(-1.89%)
Jan 24, 2005	6.204	6.204	6.068	6.068	312,059	-0.15(-2.40%)
Jan 21, 2005	6.223	6.237	6.175	6.218	254,805	-0.01(-0.09%)
Jan 20, 2005	6.252	6.252	6.204	6.223	224,373	+0.00(+0.00%)
Jan 19, 2005	6.223	6.260	6.167	6.223	360,545	+0.01(+0.16%)
Jan 18, 2005	6.281	6.281	6.070	6.214	805,682	-0.20(-3.17%)
Jan 14, 2005	6.454	6.456	6.386	6.417	429,146	-0.04(-0.57%)
Jan 13, 2005	6.495	6.514	6.454	6.454	406,967	+0.05(+0.76%)
Jan 12, 2005	6.417	6.456	6.382	6.406	383,240	+0.01(+0.12%)
Jan 11, 2005	6.553	6.555	6.369	6.398	773,186	-0.13(-1.99%)
Jan 10, 2005	6.561	6.596	6.495	6.528	551,907	+0.01(+0.09%)
Jan 07, 2005	6.359	6.621	6.347	6.522	575,634	+0.17(+2.75%)
Jan 06, 2005	6.369	6.376	6.340	6.347	246,037	+0.01(+0.09%)
Jan 05, 2005	6.363	6.388	6.340	6.342	414,188	-0.01(-0.15%)
Jan 04, 2005	6.456	6.456	6.349	6.351	590,076	-0.14(-2.12%)
Jan 03, 2005	6.553	6.553	6.460	6.489	709,227	-0.08(-1.15%)
Dec 31, 2004	6.553	6.590	6.539	6.565	71,696	+0.02(+0.36%)
Dec 30, 2004	6.553	6.553	6.518	6.541	115,539	-0.01(-0.09%)
Dec 29, 2004	6.592	6.592	6.417	6.547	239,847	-0.03(-0.38%)
Dec 28, 2004	6.514	6.580	6.485	6.572	267,701	+0.10(+1.59%)
Dec 27, 2004	6.398	6.514	6.398	6.470	155,772	+0.05(+0.82%)
Dec 23, 2004	6.512	6.514	6.417	6.417	367,766	-0.05(-0.72%)
Dec 22, 2004	6.285	6.466	6.281	6.464	454,421	+0.24(+3.80%)
Dec 21, 2004	6.272	6.272	6.208	6.227	349,713	-0.01(-0.09%)
Dec 20, 2004	6.204	6.262	6.165	6.233	1,131,668	+0.03(+0.47%)
Dec 17, 2004	6.037	6.214	6.006	6.204	348,681	+0.17(+2.76%)
Dec 16, 2004	6.074	6.074	6.000	6.037	354,871	-0.07(-1.08%)
Dec 15, 2004	6.010	6.103	5.962	6.103	230,047	+0.13(+2.17%)
Dec 14, 2004	5.933	5.973	5.923	5.973	608,130	+0.06(+1.08%)
Dec 13, 2004	5.903	5.923	5.853	5.909	296,070	+0.04(+0.63%)
Dec 10, 2004	5.762	5.884	5.729	5.872	474,537	+0.15(+2.61%)
Dec 09, 2004	5.787	5.787	5.677	5.723	374,471	-0.13(-2.25%)
Dec 08, 2004	5.971	5.971	5.824	5.855	213,026	+0.00(+0.00%)
Dec 07, 2004	5.942	5.942	5.812	5.855	431,210	-0.10(-1.63%)
Dec 06, 2004	5.971	5.981	5.880	5.952	269,248	+0.00(+0.00%)
Dec 03, 2004	5.952	6.000	5.933	5.952	252,742	+0.01(+0.20%)
Dec 02, 2004	5.845	5.971	5.845	5.940	894,399	+0.10(+1.79%)
Dec 01, 2004	5.777	5.859	5.700	5.836	218,184	+0.07(+1.18%)
Nov 30, 2004	5.692	5.768	5.686	5.768	190,846	+0.09(+1.67%)
Nov 29, 2004	5.646	5.748	5.646	5.673	297,101	+0.04(+0.65%)
Nov 26, 2004	5.748	5.748	5.632	5.636	463,705	-0.11(-1.96%)
Nov 24, 2004	5.719	5.748	5.704	5.748	248,616	+0.06(+1.06%)
Nov 23, 2004	5.729	5.729	5.653	5.688	3,600,294	-0.03(-0.48%)
Nov 22, 2004	5.622	5.717	5.585	5.715	348,681	+0.14(+2.50%)
Nov 19, 2004	5.758	5.758	5.566	5.576	164,540	-0.10(-1.84%)
Nov 18, 2004	5.574	5.688	5.545	5.680	302,775	+0.13(+2.38%)
Nov 17, 2004	5.541	5.617	5.531	5.549	269,764	+0.06(+1.02%)
Nov 16, 2004	5.419	5.506	5.403	5.492	1,787,252	+0.09(+1.72%)
Nov 15, 2004	5.370	5.411	5.366	5.399	473,505	+0.06(+1.09%)
Nov 12, 2004	5.341	5.380	5.335	5.341	712,321	+0.01(+0.18%)
Nov 11, 2004	5.390	5.390	5.332	5.332	223,857	-0.06(-1.04%)
Nov 10, 2004	5.347	5.419	5.299	5.388	559,128	+0.06(+1.05%)
Nov 09, 2004	5.322	5.341	5.322	5.332	304,322	+0.04(+0.73%)
Nov 08, 2004	5.380	5.380	5.293	5.293	635,983	-0.08(-1.41%)
Nov 05, 2004	5.370	5.382	5.332	5.368	467,316	-0.01(-0.22%)
Nov 04, 2004	5.376	5.386	5.351	5.380	462,158	+0.01(+0.11%)
Nov 03, 2004	5.366	5.419	5.366	5.374	335,786	+0.03(+0.51%)
Nov 02, 2004	5.399	5.407	5.341	5.347	287,301	-0.04(-0.72%)