Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.725	9.882	9.482	9.577	590,076	-0.14(-1.48%)
Apr 27, 2007	9.405	9.736	9.405	9.721	293,491	-0.02(-0.16%)
Apr 26, 2007	9.829	9.839	9.641	9.736	578,729	-0.11(-1.12%)
Apr 25, 2007	9.800	9.891	9.781	9.847	377,050	+0.03(+0.28%)
Apr 24, 2007	9.936	9.936	9.653	9.820	507,032	-0.12(-1.17%)
Apr 23, 2007	9.942	10.02	9.911	9.936	269,764	-0.01(-0.08%)
Apr 20, 2007	9.936	10.03	9.884	9.944	152,161	+0.03(+0.31%)
Apr 19, 2007	9.841	9.946	9.841	9.913	267,701	-0.05(-0.53%)
Apr 18, 2007	9.955	10.03	9.930	9.965	558,097	-0.34(-3.26%)
Apr 17, 2007	10.28	10.42	10.21	10.30	915,547	+0.07(+0.70%)
Apr 16, 2007	10.15	10.35	10.15	10.23	591,624	+0.13(+1.27%)
Apr 13, 2007	9.951	10.14	9.951	10.10	397,167	+0.10(+1.01%)
Apr 12, 2007	9.888	10.000	9.810	10.000	340,429	+0.08(+0.76%)
Apr 11, 2007	9.986	10.01	9.880	9.924	668,478	-0.03(-0.35%)
Apr 10, 2007	10.03	10.03	9.917	9.959	496,716	-0.03(-0.29%)
Apr 09, 2007	9.946	10.01	9.913	9.988	822,187	+0.11(+1.16%)
Apr 05, 2007	9.913	9.913	9.779	9.874	465,768	+0.02(+0.20%)
Apr 04, 2007	9.791	9.909	9.789	9.855	1,625,290	+0.02(+0.20%)
Apr 03, 2007	9.793	9.953	9.740	9.835	387,366	+0.03(+0.36%)
Apr 02, 2007	9.717	9.812	9.665	9.800	649,909	+0.13(+1.36%)
Mar 30, 2007	9.661	9.668	9.525	9.668	452,357	+0.01(+0.10%)
Mar 29, 2007	9.670	9.746	9.612	9.659	307,417	+0.04(+0.38%)
Mar 28, 2007	9.748	9.750	9.544	9.622	143,908	-0.13(-1.31%)
Mar 27, 2007	9.858	9.901	9.723	9.750	336,818	-0.06(-0.63%)
Mar 26, 2007	9.961	9.981	9.736	9.812	419,346	-0.08(-0.80%)
Mar 23, 2007	9.984	10.02	9.841	9.891	208,383	+0.00(+0.02%)
Mar 22, 2007	9.857	10.000	9.857	9.889	927,926	-0.03(-0.25%)
Mar 21, 2007	9.665	9.961	9.651	9.915	812,903	+0.20(+2.08%)
Mar 20, 2007	9.595	9.713	9.595	9.713	934,632	+0.11(+1.11%)
Mar 19, 2007	9.502	9.682	9.502	9.606	563,771	+0.10(+1.10%)
Mar 16, 2007	9.500	9.558	9.451	9.502	499,295	+0.05(+0.53%)
Mar 15, 2007	9.391	9.562	9.391	9.451	233,658	+0.11(+1.16%)
Mar 14, 2007	9.393	9.453	9.224	9.343	531,791	-0.00(-0.02%)
Mar 13, 2007	9.552	9.546	9.283	9.345	621,540	-0.21(-2.17%)
Mar 12, 2007	9.459	9.579	9.453	9.552	661,257	+0.02(+0.22%)
Mar 09, 2007	9.509	9.593	9.488	9.531	751,007	+0.06(+0.59%)
Mar 08, 2007	9.389	9.591	9.389	9.475	809,292	+0.04(+0.41%)
Mar 07, 2007	9.471	9.525	9.339	9.436	1,001,170	+0.05(+0.52%)
Mar 06, 2007	9.248	9.391	9.199	9.387	720,574	+0.32(+3.57%)
Mar 05, 2007	9.015	9.153	8.943	9.064	965,064	-0.04(-0.49%)
Mar 02, 2007	9.157	9.277	9.058	9.108	1,187,375	-0.01(-0.11%)
Mar 01, 2007	9.064	9.242	8.831	9.118	2,126,649	-0.11(-1.20%)
Feb 28, 2007	9.180	9.331	9.180	9.228	1,146,626	+0.14(+1.49%)
Feb 27, 2007	9.354	9.354	8.874	9.093	1,921,876	-0.60(-6.20%)
Feb 26, 2007	9.791	9.791	9.653	9.694	710,258	-0.05(-0.56%)
Feb 23, 2007	9.839	9.901	9.680	9.748	567,381	+0.02(+0.16%)
Feb 22, 2007	9.694	9.787	9.651	9.732	968,675	+0.16(+1.72%)
Feb 21, 2007	9.665	9.822	9.500	9.568	1,159,521	-0.24(-2.43%)
Feb 20, 2007	9.827	9.969	9.740	9.806	676,731	-0.02(-0.22%)
Feb 16, 2007	9.930	9.936	9.785	9.827	1,227,091	-0.05(-0.55%)
Feb 15, 2007	9.961	9.981	9.825	9.882	738,627	-0.03(-0.33%)
Feb 14, 2007	9.736	10.01	9.736	9.915	996,012	+0.27(+2.84%)
Feb 13, 2007	9.560	9.719	9.560	9.641	1,002,202	+0.09(+0.91%)
Feb 12, 2007	9.595	9.647	9.525	9.554	1,012,002	+0.08(+0.86%)
Feb 09, 2007	9.554	9.614	9.364	9.473	769,060	-0.03(-0.35%)
Feb 08, 2007	9.498	9.509	9.434	9.506	592,140	-0.00(-0.04%)
Feb 07, 2007	9.558	9.603	9.436	9.509	411,609	+0.00(+0.00%)
Feb 06, 2007	9.480	9.531	9.455	9.509	417,283	+0.01(+0.10%)
Feb 05, 2007	9.539	9.556	9.453	9.500	208,899	-0.04(-0.47%)
Feb 02, 2007	9.539	9.577	9.461	9.544	299,680	-0.02(-0.24%)
Feb 01, 2007	9.587	9.665	9.529	9.568	611,224	-0.02(-0.22%)
Jan 31, 2007	9.436	9.614	9.387	9.589	966,612	+0.16(+1.64%)
Jan 30, 2007	9.407	9.445	9.327	9.434	389,945	-0.02(-0.18%)
Jan 29, 2007	9.422	9.502	9.391	9.451	949,074	-0.04(-0.47%)
Jan 26, 2007	9.440	9.519	9.347	9.496	684,468	+0.05(+0.57%)
Jan 25, 2007	9.562	9.597	9.376	9.442	754,617	-0.15(-1.56%)
Jan 24, 2007	9.688	9.734	9.562	9.591	1,244,629	-0.00(-0.04%)
Jan 23, 2007	9.597	9.645	9.556	9.595	822,703	+0.04(+0.39%)
Jan 22, 2007	9.606	9.641	9.523	9.558	679,826	+0.01(+0.10%)
Jan 19, 2007	9.471	9.593	9.471	9.548	525,085	+0.14(+1.44%)
Jan 18, 2007	9.424	9.498	9.380	9.413	716,964	+0.04(+0.41%)
Jan 17, 2007	9.366	9.496	9.318	9.374	982,601	+0.04(+0.42%)
Jan 16, 2007	9.364	9.548	9.321	9.335	448,747	+0.05(+0.58%)
Jan 12, 2007	9.209	9.354	9.199	9.281	583,887	+0.04(+0.44%)
Jan 11, 2007	9.190	9.354	9.190	9.240	791,239	+0.11(+1.17%)
Jan 10, 2007	8.748	9.180	8.726	9.133	2,071,459	-0.10(-1.11%)
Jan 09, 2007	9.403	9.440	9.174	9.236	1,742,893	-0.07(-0.75%)
Jan 08, 2007	9.290	9.337	9.255	9.306	790,723	-0.01(-0.10%)
Jan 05, 2007	9.529	9.531	9.213	9.316	1,288,988	-0.15(-1.54%)
Jan 04, 2007	9.422	9.492	9.306	9.461	1,097,625	+0.08(+0.83%)
Jan 03, 2007	9.364	9.705	9.341	9.383	1,391,632	+0.05(+0.50%)
Dec 29, 2006	9.387	9.422	9.290	9.337	11,469,879	-0.02(-0.23%)
Dec 28, 2006	9.364	9.760	9.325	9.358	575,118	-0.03(-0.35%)
Dec 27, 2006	9.341	9.391	9.308	9.391	1,252,881	+0.06(+0.67%)
Dec 26, 2006	9.374	9.389	9.304	9.329	540,560	+0.00(+0.04%)
Dec 22, 2006	9.354	9.409	9.314	9.325	329,081	-0.13(-1.41%)
Dec 21, 2006	9.442	9.500	9.318	9.459	739,659	-0.01(-0.12%)
Dec 20, 2006	9.519	9.548	9.459	9.471	452,357	-0.03(-0.31%)
Dec 19, 2006	9.325	9.519	9.296	9.500	1,480,350	-0.01(-0.14%)
Dec 18, 2006	9.535	9.556	9.436	9.513	1,308,588	-0.02(-0.22%)
Dec 15, 2006	9.539	9.585	9.461	9.535	767,512	+0.03(+0.26%)
Dec 14, 2006	9.436	9.546	9.436	9.509	1,269,387	+0.14(+1.51%)
Dec 13, 2006	9.296	9.393	9.277	9.368	1,144,563	+0.08(+0.86%)
Dec 12, 2006	9.374	9.382	9.213	9.288	1,526,772	-0.04(-0.39%)
Dec 11, 2006	9.155	9.341	9.141	9.325	1,655,207	+0.22(+2.41%)
Dec 08, 2006	8.984	9.176	8.974	9.106	2,490,805	+0.09(+1.03%)
Dec 07, 2006	9.064	9.083	8.996	9.013	4,189,340	+0.08(+0.89%)
Dec 06, 2006	9.102	9.102	8.821	8.934	21,574,946	-0.32(-3.42%)
Dec 05, 2006	9.500	9.502	9.170	9.250	5,972,982	-0.27(-2.81%)
Dec 04, 2006	9.568	9.579	9.424	9.517	542,623	+0.12(+1.24%)
Dec 01, 2006	9.205	9.440	9.153	9.401	1,032,118	-0.01(-0.12%)
Nov 30, 2006	9.548	9.589	9.401	9.413	1,003,749	-0.06(-0.61%)
Nov 29, 2006	9.403	9.480	9.358	9.471	615,351	+0.28(+3.04%)
Nov 28, 2006	9.358	9.360	9.131	9.192	762,870	-0.30(-3.19%)
Nov 27, 2006	9.573	9.626	9.376	9.494	784,018	-0.06(-0.63%)
Nov 24, 2006	9.843	9.843	9.552	9.554	739,143	-0.29(-2.93%)
Nov 22, 2006	9.984	9.984	9.820	9.843	189,814	-0.02(-0.20%)
Nov 21, 2006	9.791	9.888	9.791	9.862	871,704	+0.05(+0.53%)
Nov 20, 2006	9.946	9.946	9.758	9.810	227,468	-0.16(-1.61%)
Nov 17, 2006	9.977	9.998	9.864	9.971	340,944	-0.01(-0.06%)
Nov 16, 2006	9.897	10.00	9.897	9.977	205,289	+0.07(+0.72%)
Nov 15, 2006	9.752	9.915	9.752	9.905	376,019	+0.24(+2.53%)
Nov 14, 2006	9.622	9.694	9.622	9.661	699,942	+0.06(+0.61%)
Nov 13, 2006	9.665	9.665	9.570	9.603	221,794	-0.01(-0.06%)
Nov 10, 2006	9.579	9.651	9.560	9.608	355,387	+0.01(+0.06%)
Nov 09, 2006	9.628	9.705	9.597	9.603	339,397	-0.05(-0.56%)
Nov 08, 2006	9.680	9.701	9.608	9.657	416,251	-0.03(-0.34%)
Nov 07, 2006	9.635	9.711	9.603	9.690	271,827	+0.05(+0.56%)
Nov 06, 2006	9.527	9.647	9.527	9.635	411,609	+0.11(+1.14%)
Nov 03, 2006	9.597	9.597	9.432	9.527	238,816	-0.02(-0.20%)
Nov 02, 2006	9.432	9.568	9.428	9.546	551,391	+0.03(+0.29%)
Nov 01, 2006	9.447	9.684	9.447	9.519	496,716	+0.17(+1.80%)
Oct 31, 2006	9.238	9.486	9.223	9.351	625,667	+0.11(+1.22%)
Oct 30, 2006	9.290	9.290	9.161	9.238	436,368	-0.05(-0.56%)
Oct 27, 2006	9.316	9.335	9.277	9.290	630,825	-0.04(-0.46%)
Oct 26, 2006	9.383	9.426	9.285	9.333	501,359	-0.00(-0.02%)
Oct 25, 2006	9.325	9.362	9.250	9.335	899,557	+0.21(+2.34%)
Oct 24, 2006	9.064	9.184	9.058	9.122	675,184	+0.06(+0.64%)
Oct 23, 2006	8.870	9.091	8.841	9.064	643,204	+0.27(+3.04%)
Oct 20, 2006	8.763	8.846	8.753	8.796	260,479	+0.01(+0.13%)
Oct 19, 2006	8.773	8.844	8.761	8.784	286,785	-0.01(-0.09%)
Oct 18, 2006	8.792	8.879	8.763	8.792	573,571	+0.03(+0.31%)
Oct 17, 2006	8.773	8.777	8.680	8.765	561,192	-0.01(-0.09%)
Oct 16, 2006	8.784	8.804	8.726	8.773	265,637	-0.01(-0.07%)
Oct 13, 2006	8.647	8.827	8.550	8.779	788,660	+0.11(+1.32%)
Oct 12, 2006	8.682	8.695	8.627	8.664	1,048,108	-0.03(-0.36%)
Oct 11, 2006	8.763	8.782	8.672	8.695	691,174	-0.11(-1.21%)
Oct 10, 2006	8.821	8.837	8.792	8.802	306,901	-0.02(-0.22%)
Oct 09, 2006	8.821	8.841	8.782	8.821	383,756	-0.01(-0.11%)
Oct 06, 2006	8.955	8.955	8.782	8.831	265,637	-0.15(-1.62%)
Oct 05, 2006	8.833	9.052	8.699	8.976	840,240	+0.12(+1.40%)
Oct 04, 2006	8.746	8.852	8.720	8.852	602,456	+0.11(+1.22%)
Oct 03, 2006	8.724	8.852	8.724	8.746	562,739	+0.01(+0.11%)
Oct 02, 2006	8.627	8.802	8.622	8.736	975,380	-0.04(-0.42%)
Sep 29, 2006	8.821	8.844	8.773	8.773	242,942	-0.07(-0.83%)
Sep 28, 2006	8.918	8.918	8.802	8.846	589,561	-0.05(-0.59%)
Sep 27, 2006	8.930	8.941	8.860	8.899	276,469	-0.03(-0.33%)
Sep 26, 2006	8.877	8.976	8.877	8.928	188,267	+0.02(+0.24%)
Sep 25, 2006	8.938	8.957	8.788	8.907	372,924	-0.04(-0.41%)
Sep 22, 2006	8.920	8.976	8.860	8.943	548,812	+0.02(+0.26%)
Sep 21, 2006	9.017	9.029	8.860	8.920	503,422	-0.10(-1.05%)
Sep 20, 2006	8.922	9.034	8.897	9.015	616,382	+0.14(+1.59%)
Sep 19, 2006	8.802	8.874	8.647	8.874	372,408	+0.06(+0.64%)
Sep 18, 2006	8.860	8.899	8.769	8.817	465,768	-0.00(-0.04%)
Sep 15, 2006	8.775	8.885	8.748	8.821	442,557	+0.07(+0.75%)
Sep 14, 2006	8.703	8.767	8.647	8.755	440,494	+0.04(+0.49%)
Sep 13, 2006	8.461	8.788	8.428	8.713	1,158,490	+0.25(+3.00%)
Sep 12, 2006	8.191	8.474	8.187	8.459	663,836	+0.27(+3.27%)
Sep 11, 2006	8.172	8.257	8.164	8.191	541,075	+0.01(+0.07%)
Sep 08, 2006	8.094	8.195	8.052	8.185	307,933	+0.12(+1.54%)
Sep 07, 2006	8.222	8.276	7.999	8.061	657,131	-0.16(-1.93%)
Sep 06, 2006	8.414	8.435	8.203	8.220	486,916	-0.22(-2.64%)
Sep 05, 2006	8.482	8.494	8.433	8.443	270,795	-0.01(-0.11%)
Sep 01, 2006	8.453	8.503	8.433	8.453	409,030	+0.01(+0.09%)
Aug 31, 2006	8.414	8.515	8.331	8.445	855,714	+0.02(+0.25%)
Aug 30, 2006	8.300	8.468	8.278	8.424	1,376,158	+0.17(+2.09%)
Aug 29, 2006	8.193	8.267	8.133	8.251	940,822	+0.11(+1.31%)
Aug 28, 2006	7.893	8.148	7.877	8.145	549,328	+0.23(+2.94%)
Aug 25, 2006	7.755	7.926	7.751	7.912	1,772,294	+0.15(+1.90%)
Aug 24, 2006	7.834	7.834	7.714	7.765	276,985	-0.06(-0.74%)
Aug 23, 2006	7.823	7.869	7.794	7.823	296,070	-0.00(-0.05%)
Aug 22, 2006	7.883	7.883	7.794	7.827	104,191	-0.06(-0.71%)
Aug 21, 2006	7.869	7.908	7.800	7.883	130,497	+0.01(+0.15%)
Aug 18, 2006	7.885	7.893	7.813	7.871	651,457	-0.00(-0.05%)
Aug 17, 2006	7.852	7.945	7.852	7.875	231,594	-0.02(-0.20%)
Aug 16, 2006	7.724	7.904	7.716	7.891	334,755	+0.19(+2.44%)
Aug 15, 2006	7.561	7.716	7.561	7.703	657,131	+0.14(+1.87%)
Aug 14, 2006	7.670	7.706	7.557	7.561	219,215	-0.10(-1.29%)
Aug 11, 2006	7.712	7.743	7.639	7.660	2,657,925	-0.06(-0.78%)
Aug 10, 2006	7.697	7.737	7.639	7.720	643,204	+0.04(+0.56%)
Aug 09, 2006	7.807	7.827	7.648	7.677	315,154	-0.11(-1.42%)
Aug 08, 2006	7.782	7.852	7.743	7.788	354,355	-0.00(-0.05%)
Aug 07, 2006	7.772	7.863	7.755	7.792	241,395	+0.02(+0.25%)
Aug 04, 2006	7.720	7.807	7.681	7.772	399,230	+0.17(+2.22%)
Aug 03, 2006	7.602	7.629	7.524	7.604	195,488	-0.05(-0.61%)
Aug 02, 2006	7.598	7.658	7.588	7.650	87,686	+0.10(+1.34%)
Aug 01, 2006	7.629	7.629	7.423	7.549	381,693	-0.03(-0.41%)
Jul 31, 2006	7.565	7.617	7.495	7.580	428,115	-0.00(-0.05%)
Jul 28, 2006	7.491	7.606	7.489	7.584	442,557	+0.09(+1.22%)
Jul 27, 2006	7.600	7.695	7.464	7.493	544,170	-0.11(-1.50%)
Jul 26, 2006	7.586	7.660	7.567	7.608	1,188,406	+0.00(+0.03%)
Jul 25, 2006	7.592	7.631	7.569	7.606	277,501	-0.02(-0.20%)
Jul 24, 2006	7.435	7.635	7.435	7.621	312,059	+0.20(+2.72%)
Jul 21, 2006	7.547	7.547	7.388	7.420	297,101	-0.09(-1.19%)
Jul 20, 2006	7.677	7.734	7.485	7.509	217,152	-0.13(-1.70%)
Jul 19, 2006	7.367	7.668	7.365	7.639	618,446	+0.27(+3.68%)
Jul 18, 2006	7.317	7.390	7.278	7.367	546,233	+0.07(+0.90%)
Jul 17, 2006	7.369	7.383	7.270	7.301	261,511	-0.07(-0.92%)
Jul 14, 2006	7.600	7.600	7.330	7.369	619,477	-0.27(-3.55%)
Jul 13, 2006	7.852	7.863	7.604	7.641	223,342	-0.26(-3.26%)
Jul 12, 2006	7.867	7.939	7.782	7.898	323,407	-0.03(-0.39%)
Jul 11, 2006	7.984	7.984	7.827	7.929	214,573	-0.03(-0.32%)
Jul 10, 2006	7.949	8.086	7.949	7.955	208,899	-0.01(-0.10%)
Jul 07, 2006	7.978	7.997	7.918	7.962	446,684	-0.04(-0.56%)
Jul 06, 2006	7.794	8.007	7.782	8.007	393,040	+0.21(+2.74%)
Jul 05, 2006	8.026	8.038	7.786	7.794	460,094	-0.28(-3.48%)
Jul 03, 2006	7.869	8.133	7.869	8.075	437,399	+0.25(+3.25%)
Jun 30, 2006	7.629	7.848	7.629	7.821	394,072	+0.30(+3.97%)
Jun 29, 2006	7.315	7.532	7.309	7.522	239,331	+0.21(+2.84%)
Jun 28, 2006	7.270	7.315	7.206	7.315	292,459	+0.06(+0.88%)
Jun 27, 2006	7.357	7.361	7.212	7.251	423,988	-0.14(-1.84%)
Jun 26, 2006	7.398	7.421	7.328	7.387	232,110	-0.02(-0.29%)
Jun 23, 2006	7.466	7.466	7.340	7.408	492,590	-0.08(-1.04%)
Jun 22, 2006	7.557	7.557	7.392	7.485	297,101	+0.03(+0.34%)
Jun 21, 2006	7.464	7.484	7.307	7.460	702,521	+0.02(+0.23%)
Jun 20, 2006	7.288	7.522	7.276	7.443	280,080	+0.12(+1.59%)
Jun 19, 2006	7.482	7.557	7.315	7.326	565,834	-0.17(-2.25%)
Jun 16, 2006	7.617	7.641	7.468	7.495	792,786	-0.11(-1.48%)
Jun 15, 2006	7.387	7.681	7.387	7.608	441,526	+0.17(+2.32%)
Jun 14, 2006	7.251	7.443	7.245	7.435	1,023,350	+0.14(+1.86%)
Jun 13, 2006	7.369	7.369	7.173	7.299	1,164,679	-0.09(-1.23%)
Jun 12, 2006	7.325	7.526	7.325	7.390	869,125	+0.07(+0.90%)
Jun 09, 2006	7.542	7.561	7.303	7.325	550,360	-0.17(-2.25%)
Jun 08, 2006	7.547	7.551	7.292	7.493	607,614	-0.07(-0.90%)
Jun 07, 2006	7.637	7.716	7.540	7.561	442,557	-0.11(-1.47%)
Jun 06, 2006	7.912	7.982	7.658	7.673	550,360	-0.24(-3.01%)
Jun 05, 2006	8.034	8.102	7.906	7.912	417,283	-0.17(-2.11%)
Jun 02, 2006	7.982	8.143	7.982	8.083	570,476	+0.10(+1.26%)
Jun 01, 2006	7.860	8.005	7.860	7.982	456,484	+0.12(+1.53%)
May 31, 2006	7.701	7.862	7.699	7.862	611,740	+0.21(+2.74%)
May 30, 2006	7.800	7.800	7.549	7.652	388,398	-0.18(-2.25%)
May 26, 2006	7.755	7.831	7.648	7.829	382,724	+0.09(+1.20%)
May 25, 2006	7.503	7.763	7.503	7.736	474,021	+0.28(+3.72%)
May 24, 2006	7.681	7.685	7.375	7.458	898,010	-0.27(-3.51%)
May 23, 2006	7.691	7.875	7.691	7.730	1,025,413	+0.09(+1.14%)
May 22, 2006	7.941	7.941	7.534	7.642	1,127,026	-0.41(-5.06%)
May 19, 2006	8.073	8.143	8.015	8.050	583,371	-0.04(-0.53%)
May 18, 2006	8.129	8.156	7.943	8.092	815,482	-0.06(-0.69%)
May 17, 2006	8.538	8.538	8.127	8.148	680,858	-0.39(-4.54%)
May 16, 2006	8.433	8.556	8.433	8.536	650,941	+0.07(+0.87%)
May 15, 2006	8.466	8.474	8.364	8.463	384,787	-0.05(-0.61%)
May 12, 2006	8.666	8.691	8.387	8.515	542,623	-0.23(-2.62%)
May 11, 2006	8.833	8.843	8.689	8.744	455,452	-0.13(-1.44%)
May 10, 2006	9.112	9.114	8.870	8.872	443,589	-0.20(-2.22%)
May 09, 2006	8.918	9.141	8.879	9.073	989,823	+0.22(+2.52%)
May 08, 2006	8.773	8.918	8.773	8.850	558,613	+0.10(+1.13%)
May 05, 2006	8.391	8.794	8.383	8.751	506,517	+0.36(+4.30%)
May 04, 2006	8.288	8.476	8.288	8.391	429,146	+0.09(+1.10%)
May 03, 2006	8.278	8.315	8.243	8.300	364,155	+0.02(+0.26%)
May 02, 2006	8.433	8.433	8.240	8.278	1,887,833	-0.23(-2.67%)