Banco DE Chile ADR (NY: BCH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.015	8.257	8.015	8.083	184,257	+0.07(+0.85%)
Aug 30, 2005	8.112	8.112	8.015	8.015	8,749	-0.06(-0.77%)
Aug 29, 2005	7.985	8.088	7.966	8.077	25,734	+0.01(+0.17%)
Aug 26, 2005	8.121	8.121	8.015	8.063	23,160	-0.06(-0.74%)
Aug 25, 2005	7.772	8.156	7.772	8.123	48,380	+0.38(+4.92%)
Aug 24, 2005	7.609	7.770	7.609	7.743	150,803	+0.14(+1.79%)
Aug 23, 2005	7.762	7.840	7.607	7.607	23,675	-0.18(-2.37%)
Aug 22, 2005	7.985	8.061	7.791	7.791	27,278	-0.17(-2.20%)
Aug 19, 2005	8.015	8.015	7.966	7.966	1,544	+0.00(+0.00%)
Aug 18, 2005	7.772	7.976	7.772	7.966	116,833	+0.09(+1.16%)
Aug 17, 2005	7.966	7.966	7.820	7.875	10,808	-0.13(-1.63%)
Aug 16, 2005	8.063	8.063	8.005	8.005	6,690	-0.04(-0.48%)
Aug 15, 2005	8.092	8.092	8.044	8.044	11,323	-0.02(-0.24%)
Aug 12, 2005	8.160	8.160	8.063	8.063	23,160	-0.03(-0.38%)
Aug 11, 2005	8.131	8.217	8.083	8.094	40,660	+0.01(+0.14%)
Aug 10, 2005	7.927	8.306	7.927	8.083	81,320	+0.20(+2.59%)
Aug 09, 2005	7.867	8.003	7.820	7.879	55,071	-0.01(-0.12%)
Aug 08, 2005	7.762	7.888	7.762	7.888	12,352	+0.17(+2.27%)
Aug 05, 2005	7.616	7.752	7.616	7.713	43,748	+0.14(+1.79%)
Aug 04, 2005	7.432	7.577	7.432	7.577	48,380	+0.15(+1.96%)
Aug 03, 2005	7.373	7.432	7.373	7.432	37,572	+0.00(+0.00%)
Aug 02, 2005	7.441	7.441	7.381	7.432	620,711	-0.01(-0.13%)
Aug 01, 2005	7.228	7.441	7.228	7.441	19,043	+0.22(+3.10%)
Jul 29, 2005	7.131	7.218	7.131	7.218	5,146	+0.10(+1.34%)
Jul 28, 2005	7.117	7.123	7.117	7.123	1,029	+0.01(+0.08%)
Jul 27, 2005	7.142	7.142	7.098	7.117	6,176	-0.03(-0.35%)
Jul 26, 2005	7.140	7.142	7.140	7.142	15,955	-0.05(-0.65%)
Jul 25, 2005	7.111	7.189	7.111	7.189	19,558	+0.00(+0.00%)
Jul 22, 2005	7.150	7.189	7.150	7.189	5,146	+0.06(+0.82%)
Jul 21, 2005	7.092	7.150	7.092	7.131	6,176	+0.10(+1.38%)
Jul 20, 2005	7.131	7.131	7.026	7.033	18,528	-0.13(-1.79%)
Jul 19, 2005	7.179	7.208	7.162	7.162	7,205	+0.00(+0.03%)
Jul 18, 2005	7.072	7.160	7.072	7.160	19,043	+0.10(+1.49%)
Jul 15, 2005	6.995	7.055	6.995	7.055	18,014	+0.06(+0.86%)
Jul 14, 2005	6.878	6.995	6.878	6.995	11,837	+0.10(+1.41%)
Jul 13, 2005	6.868	6.897	6.868	6.897	6,690	+0.05(+0.71%)
Jul 12, 2005	6.829	6.866	6.820	6.849	19,558	+0.04(+0.57%)
Jul 11, 2005	6.820	6.839	6.810	6.810	52,498	-0.01(-0.14%)
Jul 08, 2005	6.808	6.820	6.800	6.820	9,264	-0.01(-0.14%)
Jul 07, 2005	6.810	6.829	6.771	6.829	19,043	+0.05(+0.72%)
Jul 06, 2005	6.816	6.816	6.781	6.781	4,632	-0.02(-0.29%)
Jul 05, 2005	6.859	6.868	6.800	6.800	15,440	-0.04(-0.57%)
Jul 01, 2005	6.839	6.839	6.839	6.839	0	+0.00(+0.00%)
Jun 30, 2005	6.800	6.839	6.800	6.839	5,146	+0.06(+0.83%)
Jun 29, 2005	6.800	6.800	6.783	6.783	18,014	-0.04(-0.54%)
Jun 28, 2005	6.781	6.820	6.779	6.820	101,393	+0.04(+0.57%)
Jun 27, 2005	6.781	6.781	6.781	6.781	514	+0.02(+0.26%)
Jun 24, 2005	6.732	6.763	6.721	6.763	14,925	+0.02(+0.32%)
Jun 23, 2005	6.849	6.884	6.742	6.742	37,057	-0.16(-2.25%)
Jun 22, 2005	6.897	6.965	6.897	6.897	65,879	+0.22(+3.35%)
Jun 21, 2005	6.682	6.682	6.674	6.674	1,544	-0.07(-1.07%)
Jun 20, 2005	6.746	6.746	6.746	6.746	514	-0.02(-0.23%)
Jun 17, 2005	6.769	6.820	6.761	6.761	50,953	+0.04(+0.61%)
Jun 16, 2005	6.655	6.721	6.655	6.721	13,896	+0.08(+1.14%)
Jun 15, 2005	6.645	6.645	6.645	6.645	514	-0.08(-1.16%)
Jun 14, 2005	6.664	6.723	6.643	6.723	24,190	+0.02(+0.29%)
Jun 13, 2005	6.703	6.703	6.703	6.703	5,661	+0.04(+0.58%)
Jun 10, 2005	6.645	6.693	6.645	6.664	25,734	-0.02(-0.29%)
Jun 09, 2005	6.645	6.761	6.645	6.684	71,026	+0.00(+0.00%)
Jun 08, 2005	6.693	6.693	6.649	6.684	21,616	-0.02(-0.32%)
Jun 07, 2005	6.703	6.732	6.684	6.705	108,598	+0.04(+0.61%)
Jun 06, 2005	6.647	6.664	6.647	6.664	1,029	+0.01(+0.15%)
Jun 03, 2005	6.655	6.684	6.655	6.655	5,146	+0.01(+0.15%)
Jun 02, 2005	6.703	6.703	6.645	6.645	13,896	-0.07(-1.10%)