Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.740	4.740	4.606	4.606	863,967	-0.18(-3.77%)
Oct 30, 2003	4.866	4.866	4.787	4.787	183,625	+0.01(+0.28%)
Oct 29, 2003	4.769	4.791	4.762	4.773	150,098	+0.03(+0.70%)
Oct 28, 2003	4.723	4.740	4.680	4.740	373,956	+0.03(+0.62%)
Oct 27, 2003	4.742	4.827	4.711	4.711	145,456	+0.00(+0.00%)
Oct 24, 2003	4.653	4.711	4.643	4.711	226,952	+0.06(+1.25%)
Oct 23, 2003	4.740	4.740	4.645	4.653	502,390	-0.10(-2.00%)
Oct 22, 2003	4.760	4.760	4.731	4.748	372,924	-0.00(-0.04%)
Oct 21, 2003	4.731	4.775	4.719	4.750	741,722	+0.04(+0.86%)
Oct 20, 2003	4.731	4.736	4.694	4.709	439,978	-0.00(-0.04%)
Oct 17, 2003	4.649	4.760	4.701	4.711	272,859	+0.06(+1.33%)
Oct 16, 2003	4.606	4.663	4.606	4.649	1,362,747	+0.05(+1.18%)
Oct 15, 2003	4.595	4.614	4.595	4.595	2,463,468	+0.03(+0.72%)
Oct 14, 2003	4.585	4.585	4.527	4.562	697,363	+0.03(+0.56%)
Oct 13, 2003	4.508	4.556	4.508	4.537	691,689	+0.03(+0.60%)
Oct 10, 2003	4.525	4.525	4.494	4.509	184,141	+0.01(+0.26%)
Oct 09, 2003	4.525	4.525	4.496	4.498	136,171	-0.02(-0.43%)
Oct 08, 2003	4.527	4.527	4.492	4.517	548,297	+0.02(+0.47%)
Oct 07, 2003	4.459	4.508	4.488	4.496	437,399	+0.04(+0.83%)
Oct 06, 2003	4.440	4.459	4.420	4.459	102,128	+0.00(+0.00%)
Oct 03, 2003	4.488	4.488	4.459	4.459	707,163	-0.01(-0.30%)
Oct 02, 2003	4.478	4.488	4.455	4.473	53,643	-0.00(-0.04%)
Oct 01, 2003	4.459	4.478	4.420	4.475	466,284	+0.02(+0.35%)
Sep 30, 2003	4.570	4.579	4.449	4.459	864,483	-0.09(-1.96%)
Sep 29, 2003	4.440	4.556	4.422	4.548	254,290	+0.12(+2.80%)
Sep 26, 2003	4.372	4.424	4.372	4.424	95,939	+0.04(+0.84%)
Sep 25, 2003	4.414	4.430	4.387	4.387	15,989	-0.01(-0.26%)
Sep 24, 2003	4.352	4.399	4.345	4.399	389,430	+0.08(+1.79%)
Sep 23, 2003	4.308	4.321	4.265	4.321	152,161	+0.02(+0.41%)
Sep 22, 2003	4.312	4.319	4.304	4.304	149,582	+0.00(+0.09%)
Sep 19, 2003	4.343	4.343	4.300	4.300	25,274	-0.06(-1.38%)
Sep 18, 2003	4.391	4.391	4.358	4.360	371,377	-0.02(-0.44%)
Sep 17, 2003	4.372	4.401	4.372	4.380	176,404	+0.02(+0.49%)
Sep 16, 2003	4.310	4.387	4.310	4.358	85,623	+0.05(+1.12%)
Sep 15, 2003	4.285	4.360	4.226	4.310	132,045	+0.04(+1.05%)
Sep 12, 2003	4.304	4.304	4.265	4.265	110,381	-0.06(-1.30%)
Sep 11, 2003	4.314	4.323	4.285	4.321	104,191	+0.03(+0.77%)
Sep 10, 2003	4.323	4.323	4.285	4.288	131,529	-0.01(-0.14%)
Sep 09, 2003	4.304	4.333	4.275	4.294	177,435	+0.01(+0.18%)
Sep 08, 2003	4.285	4.327	4.283	4.287	217,152	+0.02(+0.50%)
Sep 05, 2003	4.232	4.275	4.232	4.265	134,624	+0.03(+0.69%)
Sep 04, 2003	4.226	4.236	4.192	4.236	79,949	+0.00(+0.09%)
Sep 03, 2003	4.110	4.236	4.110	4.232	120,697	+0.12(+2.97%)
Sep 02, 2003	4.071	4.130	4.052	4.110	1,239,986	+0.05(+1.19%)
Aug 29, 2003	4.168	4.168	4.042	4.062	161,445	-0.12(-2.96%)
Aug 28, 2003	4.197	4.226	4.168	4.186	76,854	+0.01(+0.19%)
Aug 27, 2003	4.275	4.275	4.168	4.178	597,814	-0.07(-1.64%)
Aug 26, 2003	4.306	4.306	4.226	4.248	80,465	-0.07(-1.53%)
Aug 25, 2003	4.323	4.352	4.314	4.314	92,328	-0.05(-1.16%)
Aug 22, 2003	4.391	4.391	4.360	4.364	157,319	-0.01(-0.13%)
Aug 21, 2003	4.333	4.411	4.333	4.370	531,791	+0.06(+1.30%)
Aug 20, 2003	4.351	4.366	4.308	4.314	122,244	-0.03(-0.80%)
Aug 19, 2003	4.372	4.380	4.339	4.349	279,048	-0.04(-0.97%)
Aug 18, 2003	4.401	4.442	4.382	4.391	38,169	-0.03(-0.66%)
Aug 15, 2003	4.411	4.420	4.411	4.420	266,153	-0.01(-0.22%)
Aug 14, 2003	4.370	4.440	4.370	4.430	468,347	+0.05(+1.11%)
Aug 13, 2003	4.304	4.382	4.288	4.382	758,228	+0.09(+2.03%)
Aug 12, 2003	4.265	4.294	4.263	4.294	457,515	+0.03(+0.59%)
Aug 11, 2003	4.275	4.275	4.256	4.269	665,384	-0.01(-0.14%)
Aug 08, 2003	4.254	4.285	4.254	4.275	24,758	+0.02(+0.46%)
Aug 07, 2003	4.269	4.279	4.226	4.256	99,033	-0.01(-0.32%)
Aug 06, 2003	4.285	4.294	4.265	4.269	219,215	-0.02(-0.36%)
Aug 05, 2003	4.285	4.333	4.285	4.285	488,979	-0.01(-0.23%)
Aug 04, 2003	4.372	4.372	4.285	4.294	120,181	-0.09(-2.03%)