Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.367	8.335	7.367	8.296	542,267	+0.62(+8.06%)
Sep 29, 2008	8.230	8.373	7.369	7.677	779,861	-0.72(-8.59%)
Sep 26, 2008	7.561	8.399	7.561	8.399	0	+0.34(+4.18%)
Sep 25, 2008	7.668	8.168	7.464	8.061	1,169,678	+0.37(+4.87%)
Sep 24, 2008	7.639	7.807	7.567	7.687	791,105	-0.07(-0.87%)
Sep 23, 2008	7.532	7.990	7.532	7.755	693,593	+0.18(+2.38%)
Sep 22, 2008	7.652	7.848	7.542	7.575	1,596,808	-0.34(-4.26%)
Sep 19, 2008	7.326	8.377	7.326	7.912	0	+0.64(+8.83%)
Sep 18, 2008	7.361	7.361	6.599	7.270	1,983,948	+0.08(+1.08%)
Sep 17, 2008	7.846	7.900	7.193	7.193	1,749,495	-0.72(-9.14%)
Sep 16, 2008	7.794	8.117	7.794	7.916	1,713,998	-0.28(-3.38%)
Sep 15, 2008	7.012	8.530	7.012	8.193	1,378,696	-0.48(-5.59%)
Sep 12, 2008	8.466	8.724	8.418	8.678	681,167	+0.13(+1.47%)
Sep 11, 2008	8.697	8.736	8.463	8.552	2,289,503	-0.30(-3.39%)
Sep 10, 2008	8.918	8.959	8.786	8.852	1,150,361	-0.02(-0.26%)
Sep 09, 2008	8.910	9.027	8.536	8.876	2,371,990	-0.04(-0.46%)
Sep 08, 2008	8.579	8.945	8.461	8.916	1,822,615	+0.48(+5.68%)
Sep 05, 2008	8.843	8.843	8.407	8.437	0	-0.44(-4.98%)
Sep 04, 2008	8.724	8.879	8.678	8.879	1,343,080	+0.07(+0.81%)
Sep 03, 2008	8.686	8.819	8.653	8.808	1,239,254	+0.05(+0.60%)
Sep 02, 2008	8.654	8.800	8.604	8.755	1,584,722	+0.22(+2.61%)
Aug 29, 2008	8.298	8.571	8.278	8.532	832,343	+0.16(+1.85%)
Aug 28, 2008	8.162	8.397	8.162	8.377	1,143,965	+0.32(+3.95%)
Aug 27, 2008	7.869	8.059	7.862	8.059	284,686	+0.25(+3.18%)
Aug 26, 2008	7.712	7.877	7.712	7.811	685,618	-0.00(-0.02%)
Aug 25, 2008	7.937	8.017	7.782	7.813	460,590	-0.26(-3.24%)
Aug 22, 2008	8.015	8.088	7.955	8.075	608,202	+0.09(+1.07%)
Aug 21, 2008	7.788	8.011	7.788	7.990	383,410	+0.14(+1.73%)
Aug 20, 2008	7.834	7.974	7.768	7.854	1,166,031	+0.06(+0.80%)
Aug 19, 2008	7.871	7.910	7.716	7.792	1,891,114	-0.19(-2.33%)
Aug 18, 2008	8.104	8.104	7.951	7.978	390,920	-0.13(-1.56%)
Aug 15, 2008	8.191	8.240	8.090	8.104	0	-0.15(-1.79%)
Aug 14, 2008	8.147	8.325	8.123	8.251	409,040	+0.04(+0.45%)
Aug 13, 2008	8.216	8.253	8.057	8.214	512,216	-0.09(-1.03%)
Aug 12, 2008	8.449	8.532	8.271	8.300	362,139	-0.21(-2.48%)
Aug 11, 2008	8.243	8.602	8.243	8.511	451,842	-0.06(-0.68%)
Aug 08, 2008	8.449	8.654	8.364	8.569	809,849	+0.08(+0.91%)
Aug 07, 2008	8.833	8.910	8.424	8.492	566,262	-0.51(-5.62%)
Aug 06, 2008	8.866	8.998	8.703	8.998	875,449	+0.13(+1.46%)
Aug 05, 2008	8.717	8.868	8.686	8.868	967,241	+0.14(+1.60%)
Aug 04, 2008	8.782	8.874	8.627	8.728	776,859	-0.15(-1.70%)
Aug 01, 2008	8.794	8.899	8.653	8.879	545,821	+0.02(+0.22%)
Jul 31, 2008	8.484	8.930	8.480	8.860	770,318	+0.28(+3.25%)
Jul 30, 2008	8.891	8.901	8.496	8.581	2,379,196	-0.12(-1.36%)
Jul 29, 2008	8.699	8.749	8.546	8.699	894,420	+0.15(+1.79%)
Jul 28, 2008	8.804	8.899	8.542	8.546	482,026	-0.36(-4.09%)
Jul 25, 2008	8.860	9.207	8.841	8.910	1,574,943	+0.02(+0.20%)
Jul 24, 2008	9.064	9.064	8.881	8.893	822,600	-0.10(-1.16%)
Jul 23, 2008	8.623	9.036	8.515	8.998	1,725,211	+0.47(+5.48%)
Jul 22, 2008	8.321	8.577	8.094	8.530	1,161,564	+0.23(+2.78%)
Jul 21, 2008	8.676	8.751	8.240	8.300	970,202	-0.29(-3.34%)
Jul 18, 2008	8.602	8.767	8.414	8.587	739,442	+0.06(+0.68%)
Jul 17, 2008	8.335	8.567	8.218	8.528	1,548,322	+0.33(+4.04%)
Jul 16, 2008	7.850	8.284	7.850	8.197	1,646,959	+0.24(+3.07%)
Jul 15, 2008	7.642	8.125	7.642	7.953	681,105	+0.04(+0.54%)
Jul 14, 2008	8.052	8.174	7.908	7.910	1,088,877	-0.12(-1.52%)
Jul 11, 2008	8.090	8.156	7.970	8.032	637,835	-0.15(-1.85%)
Jul 10, 2008	8.007	8.404	8.007	8.183	959,849	-0.15(-1.75%)
Jul 09, 2008	8.395	8.596	8.296	8.329	1,266,787	-0.07(-0.79%)
Jul 08, 2008	7.966	8.428	7.943	8.395	992,804	+0.50(+6.28%)
Jul 07, 2008	7.941	7.999	7.838	7.898	710,212	+0.07(+0.87%)
Jul 04, 2008	7.914	7.949	7.691	7.831	703,269	+0.00(+0.00%)
Jul 03, 2008	7.914	7.949	7.691	7.831	703,269	-0.05(-0.59%)
Jul 02, 2008	8.108	8.230	7.854	7.877	767,920	-0.19(-2.38%)
Jul 01, 2008	8.143	8.337	8.030	8.069	1,249,359	-0.27(-3.23%)
Jun 30, 2008	8.114	8.399	8.114	8.338	897,535	+0.24(+2.94%)
Jun 27, 2008	8.218	8.327	8.059	8.100	1,205,484	-0.17(-2.06%)
Jun 26, 2008	8.715	8.771	8.271	8.271	823,812	-0.44(-5.09%)
Jun 25, 2008	8.530	8.798	8.527	8.715	717,887	+0.28(+3.26%)
Jun 24, 2008	8.457	8.542	8.286	8.439	728,549	-0.05(-0.55%)
Jun 23, 2008	8.740	8.740	8.451	8.486	599,882	-0.15(-1.77%)
Jun 20, 2008	8.726	8.806	8.581	8.639	1,242,406	-0.18(-2.07%)
Jun 19, 2008	8.724	8.870	8.718	8.821	658,384	+0.10(+1.20%)
Jun 18, 2008	8.602	8.746	8.513	8.717	1,568,867	+0.05(+0.60%)
Jun 17, 2008	8.604	8.782	8.604	8.664	618,100	+0.04(+0.47%)
Jun 16, 2008	8.705	8.782	8.614	8.623	602,347	-0.13(-1.44%)
Jun 13, 2008	8.532	8.786	8.532	8.749	483,398	+0.09(+0.98%)
Jun 12, 2008	8.689	9.050	8.660	8.664	993,681	-0.06(-0.73%)
Jun 11, 2008	8.738	8.819	8.686	8.728	2,886,023	-0.23(-2.62%)
Jun 10, 2008	8.986	9.304	8.856	8.963	2,157,659	-0.04(-0.45%)
Jun 09, 2008	9.457	9.496	8.941	9.003	1,070,788	-0.45(-4.74%)
Jun 06, 2008	9.694	9.719	9.451	9.451	509,869	-0.33(-3.37%)
Jun 05, 2008	9.542	9.800	9.542	9.781	666,890	+0.23(+2.44%)
Jun 04, 2008	9.851	9.864	9.548	9.548	872,844	-0.32(-3.22%)
Jun 03, 2008	9.965	10.04	9.829	9.866	517,514	-0.11(-1.13%)
Jun 02, 2008	10.06	10.09	9.901	9.979	449,165	-0.10(-1.02%)
May 30, 2008	10.29	10.39	10.07	10.08	659,287	-0.11(-1.10%)
May 29, 2008	10.32	10.39	10.17	10.19	744,631	+0.03(+0.25%)
May 28, 2008	10.26	10.31	10.08	10.17	647,413	-0.05(-0.49%)
May 27, 2008	10.18	10.27	10.13	10.22	622,144	+0.05(+0.48%)
May 26, 2008	10.24	10.26	10.17	10.17	0	+0.00(+0.00%)
May 23, 2008	10.24	10.26	10.17	10.17	448,845	-0.05(-0.51%)
May 22, 2008	10.26	10.35	10.18	10.22	497,640	-0.04(-0.42%)
May 21, 2008	10.35	10.39	10.18	10.27	614,685	-0.12(-1.14%)
May 20, 2008	10.29	10.41	10.27	10.38	962,227	+0.11(+1.04%)
May 19, 2008	10.34	10.45	10.27	10.28	855,761	+0.02(+0.15%)
May 16, 2008	10.08	10.36	10.07	10.26	2,799,420	+0.36(+3.68%)
May 15, 2008	10.03	10.03	9.810	9.897	1,014,406	-0.06(-0.64%)
May 14, 2008	10.07	10.14	9.942	9.961	956,208	-0.03(-0.33%)
May 13, 2008	10.09	10.11	9.955	9.994	470,251	-0.02(-0.19%)
May 12, 2008	9.969	10.03	9.878	10.01	666,879	+0.12(+1.23%)
May 09, 2008	9.938	10.05	9.771	9.891	336,591	-0.08(-0.80%)
May 08, 2008	10.04	10.14	9.915	9.971	1,182,856	+0.01(+0.10%)
May 07, 2008	10.21	10.27	9.961	9.961	646,185	-0.21(-2.04%)
May 06, 2008	10.35	10.35	10.13	10.17	793,153	-0.11(-1.04%)
May 05, 2008	10.50	10.50	10.26	10.28	425,097	-0.21(-2.00%)
May 02, 2008	10.78	10.78	10.36	10.48	1,412,677	-0.10(-0.95%)
May 01, 2008	10.17	10.66	10.13	10.59	1,330,267	+0.40(+3.96%)
Apr 30, 2008	10.20	10.31	10.03	10.18	759,069	+0.02(+0.15%)
Apr 29, 2008	10.07	10.31	10.03	10.17	482,790	-0.17(-1.65%)
Apr 28, 2008	10.18	10.42	10.13	10.34	657,079	+0.11(+1.06%)
Apr 25, 2008	10.33	10.38	10.11	10.23	698,859	-0.03(-0.34%)
Apr 24, 2008	10.40	10.40	10.10	10.26	533,441	-0.03(-0.26%)
Apr 23, 2008	10.32	10.32	10.03	10.29	550,344	+0.07(+0.66%)
Apr 22, 2008	10.10	10.27	9.986	10.22	576,305	+0.08(+0.76%)
Apr 21, 2008	10.09	10.21	9.994	10.15	542,385	+0.05(+0.54%)
Apr 18, 2008	10.23	10.23	9.967	10.09	694,815	+0.10(+1.05%)
Apr 17, 2008	9.798	9.986	9.740	9.986	539,126	+0.09(+0.96%)
Apr 16, 2008	9.920	10.08	9.839	9.891	566,597	+0.12(+1.23%)
Apr 15, 2008	9.926	9.926	9.603	9.771	1,025,877	-0.27(-2.70%)
Apr 14, 2008	10.22	10.28	9.938	10.04	724,592	-0.19(-1.82%)
Apr 11, 2008	10.17	10.31	10.16	10.23	900,073	-0.14(-1.31%)
Apr 10, 2008	10.42	10.51	10.25	10.36	1,670,165	+0.03(+0.24%)
Apr 09, 2008	10.34	10.41	10.23	10.34	956,811	-0.07(-0.71%)
Apr 08, 2008	10.39	10.47	10.31	10.41	2,067,848	-0.02(-0.20%)
Apr 07, 2008	10.54	10.74	10.39	10.43	1,101,566	-0.10(-0.96%)
Apr 04, 2008	10.62	10.65	10.46	10.54	1,038,824	+0.02(+0.20%)
Apr 03, 2008	10.48	10.61	10.39	10.51	902,136	+0.01(+0.07%)
Apr 02, 2008	10.44	10.70	10.29	10.51	912,349	+0.13(+1.29%)
Apr 01, 2008	10.14	10.37	10.14	10.37	1,128,573	+0.24(+2.37%)
Mar 31, 2008	10.09	10.19	9.953	10.13	1,243,597	+0.10(+1.00%)
Mar 28, 2008	10.01	10.13	9.911	10.03	1,176,543	+0.05(+0.47%)
Mar 27, 2008	9.752	10.01	9.752	9.984	862,420	+0.22(+2.20%)
Mar 26, 2008	9.762	9.855	9.655	9.769	706,132	-0.09(-0.90%)
Mar 25, 2008	9.558	9.889	9.558	9.858	368,282	+0.22(+2.29%)
Mar 24, 2008	9.558	9.763	9.537	9.637	915,547	+0.13(+1.39%)
Mar 21, 2008	9.306	9.509	9.300	9.506	892,852	+0.00(+0.00%)
Mar 20, 2008	9.306	9.509	9.300	9.506	892,852	+0.01(+0.14%)
Mar 19, 2008	9.822	9.981	9.360	9.492	1,393,695	-0.29(-3.01%)
Mar 18, 2008	10.08	10.08	9.610	9.787	1,840,895	+0.03(+0.30%)
Mar 17, 2008	9.635	9.988	9.506	9.758	1,493,761	-0.07(-0.75%)
Mar 14, 2008	10.32	10.47	9.668	9.831	1,838,033	-0.12(-1.25%)
Mar 13, 2008	10.00	10.12	9.855	9.955	1,217,291	-0.20(-1.99%)
Mar 12, 2008	19.23	10.28	10.07	10.16	910,389	+0.01(+0.13%)
Mar 11, 2008	19.23	10.14	10.14	10.14	1,308,072	+0.53(+5.48%)
Mar 10, 2008	10.05	10.05	9.548	9.616	1,568,552	-0.39(-3.86%)
Mar 07, 2008	9.874	10.23	9.874	10.00	736,564	-0.03(-0.25%)
Mar 06, 2008	9.794	10.27	9.794	10.03	1,062,035	+0.02(+0.17%)
Mar 05, 2008	10.10	10.12	9.860	10.01	781,439	+0.08(+0.80%)
Mar 04, 2008	9.936	10.02	9.655	9.930	928,958	+0.01(+0.10%)
Mar 03, 2008	9.946	10.08	9.738	9.920	798,460	-0.11(-1.14%)
Feb 29, 2008	10.28	10.33	9.932	10.03	764,417	-0.31(-3.02%)
Feb 28, 2008	10.15	10.47	10.08	10.35	1,185,827	+0.09(+0.83%)
Feb 27, 2008	9.740	10.39	9.643	10.26	1,446,307	-0.06(-0.54%)
Feb 26, 2008	10.40	10.44	10.15	10.32	727,280	-0.01(-0.08%)
Feb 25, 2008	10.09	10.36	10.01	10.33	1,020,255	+0.24(+2.36%)
Feb 22, 2008	9.944	10.13	9.789	10.09	614,835	+0.14(+1.44%)
Feb 21, 2008	9.994	10.16	9.889	9.944	1,013,034	-0.02(-0.19%)
Feb 20, 2008	9.713	10.04	9.205	9.963	818,577	+0.20(+2.07%)
Feb 19, 2008	9.694	9.895	9.550	9.762	1,131,668	+0.36(+3.81%)
Feb 18, 2008	9.473	9.473	9.193	9.403	0	+0.00(+0.00%)
Feb 15, 2008	9.473	9.473	9.193	9.403	578,213	-0.05(-0.51%)
Feb 14, 2008	9.694	9.694	9.335	9.451	727,280	-0.15(-1.54%)
Feb 13, 2008	9.467	9.800	9.368	9.599	1,070,804	+0.13(+1.39%)
Feb 12, 2008	9.335	9.670	9.250	9.467	1,332,831	+0.31(+3.34%)
Feb 11, 2008	9.178	9.372	9.042	9.161	643,204	-0.02(-0.19%)
Feb 08, 2008	9.228	9.246	8.874	9.178	442,041	+0.00(+0.04%)
Feb 07, 2008	9.104	9.259	8.775	9.174	764,933	+0.04(+0.45%)
Feb 06, 2008	9.170	9.288	8.996	9.133	439,462	-0.07(-0.72%)
Feb 05, 2008	9.380	9.403	9.098	9.199	741,645	-0.42(-4.33%)
Feb 04, 2008	9.771	9.771	9.564	9.616	513,222	-0.08(-0.86%)
Feb 01, 2008	9.492	9.763	9.469	9.699	590,076	+0.19(+1.98%)
Jan 31, 2008	9.335	9.585	9.116	9.511	1,124,447	+0.16(+1.72%)
Jan 30, 2008	9.242	9.649	9.170	9.351	707,679	+0.00(+0.04%)
Jan 29, 2008	9.451	9.451	9.161	9.347	613,288	+0.15(+1.60%)
Jan 28, 2008	9.064	9.281	8.881	9.199	506,001	+0.17(+1.87%)
Jan 25, 2008	9.407	9.521	8.872	9.031	1,223,997	-0.21(-2.27%)
Jan 24, 2008	9.034	9.403	9.034	9.240	1,582,994	+0.32(+3.61%)
Jan 23, 2008	8.612	8.945	8.325	8.918	1,643,859	+0.08(+0.92%)
Jan 22, 2008	8.819	9.000	7.902	8.837	1,669,649	-0.10(-1.15%)
Jan 21, 2008	9.077	9.151	8.877	8.939	0	+0.00(+0.00%)
Jan 18, 2008	9.077	9.151	8.877	8.939	1,212,133	-0.01(-0.11%)
Jan 17, 2008	9.114	9.294	8.912	8.949	1,401,432	-0.03(-0.39%)
Jan 16, 2008	9.306	9.323	8.891	8.984	1,114,647	-0.35(-3.80%)
Jan 15, 2008	9.492	9.634	9.224	9.339	699,426	-0.33(-3.45%)
Jan 14, 2008	9.694	9.699	9.620	9.672	379,629	+0.10(+1.09%)
Jan 11, 2008	9.461	9.734	9.312	9.568	1,869,935	+0.03(+0.30%)
Jan 10, 2008	9.267	9.592	9.242	9.539	2,610,471	+0.16(+1.72%)
Jan 09, 2008	9.548	9.581	9.257	9.378	1,817,065	-0.25(-2.62%)
Jan 08, 2008	9.824	9.888	9.604	9.630	1,786,220	-0.19(-1.97%)
Jan 07, 2008	9.837	9.928	9.791	9.824	1,405,693	-0.02(-0.22%)
Jan 04, 2008	9.822	9.942	9.754	9.845	2,140,246	-0.18(-1.78%)
Jan 03, 2008	9.849	10.12	9.841	10.02	2,680,104	+0.18(+1.83%)
Jan 02, 2008	9.926	9.926	9.794	9.843	2,039,102	-0.04(-0.43%)
Jan 01, 2008	9.825	10.00	9.779	9.886	0	+0.00(+0.00%)
Dec 31, 2007	9.825	10.00	9.779	9.886	406,967	+0.05(+0.55%)
Dec 28, 2007	9.808	9.899	9.796	9.831	708,711	+0.00(+0.02%)
Dec 27, 2007	9.866	9.903	9.793	9.829	841,788	-0.10(-0.98%)
Dec 26, 2007	9.888	9.936	9.804	9.926	658,162	+0.01(+0.08%)
Dec 24, 2007	9.932	9.988	9.742	9.919	305,354	+0.03(+0.29%)
Dec 21, 2007	9.732	9.922	9.732	9.889	1,200,786	+0.21(+2.18%)
Dec 20, 2007	9.513	9.698	9.509	9.678	1,123,931	+0.18(+1.92%)
Dec 19, 2007	9.354	9.519	9.333	9.496	719,037	+0.13(+1.41%)
Dec 18, 2007	9.306	9.449	9.217	9.364	1,467,971	+0.06(+0.63%)
Dec 17, 2007	9.302	9.343	9.195	9.306	983,633	-0.04(-0.41%)
Dec 14, 2007	9.201	9.399	9.081	9.345	771,639	-0.05(-0.56%)
Dec 13, 2007	9.447	9.461	9.238	9.397	1,804,789	-0.25(-2.57%)
Dec 12, 2007	9.729	9.849	9.585	9.645	2,070,478	+0.08(+0.81%)
Dec 11, 2007	9.771	9.771	9.535	9.568	1,656,754	-0.24(-2.43%)
Dec 10, 2007	9.694	9.839	9.630	9.806	759,775	+0.11(+1.18%)
Dec 07, 2007	9.566	9.777	9.566	9.692	1,052,518	+0.07(+0.68%)
Dec 06, 2007	9.246	9.705	9.246	9.626	1,364,295	+0.42(+4.53%)
Dec 05, 2007	9.193	9.281	9.095	9.209	1,217,807	+0.15(+1.60%)
Dec 04, 2007	9.112	9.153	8.947	9.064	785,049	-0.08(-0.89%)
Dec 03, 2007	9.327	9.327	9.112	9.145	741,206	-0.18(-1.93%)
Nov 30, 2007	9.354	9.457	9.257	9.325	1,154,528	+0.01(+0.12%)
Nov 29, 2007	9.139	9.354	9.112	9.314	1,123,931	+0.15(+1.65%)
Nov 28, 2007	9.064	9.226	8.821	9.162	2,098,796	+0.61(+7.09%)
Nov 27, 2007	8.563	8.666	8.439	8.556	805,166	+0.03(+0.32%)
Nov 26, 2007	8.705	8.771	8.459	8.528	1,079,572	-0.19(-2.22%)
Nov 23, 2007	8.724	8.829	8.668	8.722	344,039	+0.12(+1.40%)
Nov 21, 2007	8.695	8.695	8.536	8.602	1,333,347	-0.26(-2.91%)
Nov 20, 2007	9.005	9.093	8.724	8.860	988,791	-0.14(-1.59%)
Nov 19, 2007	9.073	9.081	8.928	9.003	1,405,559	-0.10(-1.15%)
Nov 16, 2007	9.498	9.498	8.945	9.108	781,490	-0.02(-0.25%)
Nov 15, 2007	9.197	9.285	9.075	9.131	456,484	-0.07(-0.74%)
Nov 14, 2007	9.451	9.533	9.139	9.199	2,184,419	-0.09(-0.98%)
Nov 13, 2007	9.209	9.570	9.116	9.290	1,656,811	+0.12(+1.29%)
Nov 12, 2007	9.257	9.480	9.108	9.172	1,254,945	-0.10(-1.05%)
Nov 09, 2007	9.374	9.500	8.860	9.269	1,448,370	-0.24(-2.57%)
Nov 08, 2007	9.500	9.635	9.312	9.513	1,323,030	+0.06(+0.64%)
Nov 07, 2007	9.694	9.694	9.364	9.453	729,343	-0.26(-2.66%)
Nov 06, 2007	9.635	9.754	9.529	9.711	558,613	+0.03(+0.28%)
Nov 05, 2007	9.843	9.849	9.626	9.684	904,715	-0.24(-2.38%)
Nov 02, 2007	10.24	10.26	9.789	9.920	1,525,225	-0.26(-2.53%)
Nov 01, 2007	10.25	10.33	10.02	10.18	1,066,161	-0.10(-0.92%)
Oct 31, 2007	10.32	10.57	10.13	10.27	1,059,972	-0.05(-0.49%)
Oct 30, 2007	10.49	10.52	10.30	10.32	677,763	-0.26(-2.45%)
Oct 29, 2007	10.75	10.75	10.43	10.58	557,581	-0.14(-1.28%)
Oct 26, 2007	10.87	11.19	10.60	10.72	1,424,128	+0.22(+2.12%)
Oct 25, 2007	10.41	10.58	10.36	10.50	1,033,666	+0.08(+0.80%)
Oct 24, 2007	10.31	10.55	10.11	10.41	2,174,103	+0.03(+0.32%)
Oct 23, 2007	10.58	11.12	9.694	10.38	1,299,819	+0.17(+1.69%)
Oct 22, 2007	10.12	10.24	9.979	10.21	398,714	-0.10(-1.01%)
Oct 19, 2007	10.49	10.49	10.16	10.31	1,054,814	-0.19(-1.77%)
Oct 18, 2007	10.34	10.57	10.30	10.50	559,128	+0.10(+0.99%)
Oct 17, 2007	10.35	10.48	10.22	10.40	597,298	+0.12(+1.15%)
Oct 16, 2007	10.36	10.37	10.19	10.28	272,859	-0.08(-0.79%)
Oct 15, 2007	10.48	10.52	10.28	10.36	361,576	-0.12(-1.11%)
Oct 12, 2007	10.37	10.55	10.28	10.48	570,476	+0.17(+1.69%)
Oct 11, 2007	10.47	10.69	10.08	10.30	978,475	-0.20(-1.90%)
Oct 10, 2007	10.47	10.52	10.40	10.50	504,969	+0.03(+0.32%)
Oct 09, 2007	10.38	10.54	10.31	10.47	813,934	+0.09(+0.86%)
Oct 08, 2007	10.66	10.66	10.24	10.38	629,793	+0.08(+0.79%)
Oct 05, 2007	10.33	10.47	10.15	10.30	1,001,686	+0.16(+1.55%)
Oct 04, 2007	10.02	10.16	9.951	10.14	740,691	+0.23(+2.37%)
Oct 03, 2007	10.08	10.17	9.804	9.907	448,231	-0.24(-2.39%)
Oct 02, 2007	10.16	10.25	10.07	10.15	657,646	+0.05(+0.50%)