Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)