Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.24	10.41	10.11	10.28	1,334,257	+0.09(+0.88%)
Sep 27, 2007	9.964	10.22	9.964	10.19	751,042	+0.13(+1.27%)
Sep 26, 2007	10.06	10.16	9.917	10.06	935,604	+0.09(+0.94%)
Sep 25, 2007	9.877	10.02	9.844	9.964	342,546	-0.10(-0.95%)
Sep 24, 2007	10.22	10.31	10.04	10.06	394,223	-0.06(-0.60%)
Sep 21, 2007	10.22	10.39	10.10	10.12	565,988	+0.04(+0.44%)
Sep 20, 2007	10.23	10.34	10.00	10.08	617,666	-0.23(-2.27%)
Sep 19, 2007	10.10	10.61	9.999	10.31	1,307,680	+0.32(+3.21%)
Sep 18, 2007	9.753	10.05	9.635	9.989	852,428	+0.31(+3.23%)
Sep 17, 2007	9.783	9.798	9.592	9.676	339,101	-0.09(-0.89%)
Sep 14, 2007	9.775	9.875	9.718	9.763	384,380	-0.01(-0.12%)
Sep 13, 2007	9.741	9.824	9.633	9.775	1,080,300	+0.14(+1.50%)
Sep 12, 2007	9.718	9.777	9.586	9.631	600,440	-0.04(-0.42%)
Sep 11, 2007	9.631	9.728	9.590	9.672	1,007,460	+0.10(+1.06%)
Sep 10, 2007	9.651	9.651	9.456	9.570	860,795	+0.02(+0.21%)
Sep 07, 2007	9.529	9.594	9.409	9.550	641,782	-0.08(-0.84%)
Sep 06, 2007	9.580	9.678	9.568	9.631	471,001	+0.05(+0.55%)
Sep 05, 2007	9.720	9.840	9.499	9.578	393,731	-0.11(-1.09%)
Sep 04, 2007	9.631	9.802	9.631	9.684	390,778	+0.01(+0.13%)
Aug 31, 2007	9.753	9.854	9.657	9.672	1,190,545	+0.09(+0.93%)
Aug 30, 2007	9.598	9.763	9.562	9.582	957,751	-0.02(-0.17%)
Aug 29, 2007	9.544	9.680	9.450	9.598	904,597	+0.13(+1.42%)
Aug 28, 2007	9.722	9.722	9.265	9.464	826,835	-0.19(-1.96%)
Aug 27, 2007	9.659	9.692	9.521	9.653	677,710	+0.03(+0.34%)
Aug 24, 2007	9.387	9.621	9.237	9.621	1,187,100	+0.27(+2.85%)
Aug 23, 2007	9.367	9.434	9.204	9.355	1,034,529	+0.09(+0.96%)
Aug 22, 2007	9.092	9.316	9.092	9.265	1,443,517	+0.26(+2.89%)
Aug 21, 2007	8.885	9.048	8.818	9.005	645,227	+0.16(+1.84%)
Aug 20, 2007	8.648	8.926	8.550	8.843	760,393	+0.20(+2.33%)
Aug 17, 2007	8.788	8.938	8.459	8.641	1,452,868	+0.16(+1.84%)
Aug 16, 2007	8.686	8.686	8.093	8.485	2,124,672	-0.30(-3.38%)
Aug 15, 2007	8.859	9.036	8.672	8.782	1,153,140	-0.18(-2.00%)
Aug 14, 2007	9.125	9.231	8.873	8.960	1,040,927	-0.25(-2.67%)
Aug 13, 2007	9.088	9.346	9.074	9.206	942,002	+0.08(+0.85%)
Aug 10, 2007	8.981	9.204	8.843	9.129	1,314,078	-0.03(-0.38%)
Aug 09, 2007	9.194	10.26	9.117	9.164	2,423,908	-0.38(-4.00%)
Aug 08, 2007	9.472	9.653	9.349	9.546	1,467,633	+0.07(+0.77%)
Aug 07, 2007	9.509	9.542	9.322	9.472	1,290,946	-0.10(-1.08%)
Aug 06, 2007	9.572	9.722	9.381	9.576	992,695	-0.03(-0.32%)
Aug 03, 2007	9.635	9.743	9.568	9.607	1,298,821	-0.14(-1.40%)
Aug 02, 2007	9.550	9.773	9.540	9.743	1,469,110	+0.17(+1.80%)
Aug 01, 2007	9.651	9.651	9.397	9.570	2,176,350	-0.12(-1.22%)
Jul 31, 2007	9.804	10.04	9.653	9.688	712,161	-0.02(-0.19%)
Jul 30, 2007	9.611	10.51	9.119	9.706	795,337	+0.03(+0.36%)
Jul 27, 2007	9.733	9.791	9.633	9.672	588,628	-0.02(-0.21%)
Jul 26, 2007	9.783	9.838	9.631	9.692	1,311,125	-0.25(-2.53%)
Jul 25, 2007	10.04	10.17	9.814	9.944	910,011	-0.05(-0.53%)
Jul 24, 2007	10.39	10.39	9.932	9.997	1,106,877	-0.18(-1.78%)
Jul 23, 2007	10.16	10.26	10.12	10.18	976,945	+0.13(+1.25%)
Jul 20, 2007	10.04	10.32	9.885	10.05	1,238,777	+0.05(+0.47%)
Jul 19, 2007	10.04	10.13	9.987	10.00	445,900	+0.01(+0.08%)
Jul 18, 2007	9.995	10.03	9.915	9.997	639,321	+0.02(+0.22%)
Jul 17, 2007	9.997	10.11	9.956	9.974	680,663	-0.04(-0.41%)
Jul 16, 2007	10.05	10.13	9.976	10.02	591,089	+0.02(+0.18%)
Jul 13, 2007	10.02	10.05	9.511	9.997	1,305,219	-0.01(-0.14%)
Jul 12, 2007	10.03	10.12	9.926	10.01	1,460,743	-0.02(-0.18%)
Jul 11, 2007	9.948	10.03	9.739	10.03	584,198	+0.08(+0.82%)
Jul 10, 2007	9.968	10.09	9.858	9.948	1,044,372	-0.11(-1.09%)
Jul 09, 2007	10.14	10.15	10.05	10.06	884,911	-0.09(-0.88%)
Jul 06, 2007	10.24	10.26	10.12	10.15	667,866	-0.07(-0.72%)
Jul 05, 2007	10.26	10.29	10.11	10.22	919,854	-0.01(-0.08%)
Jul 03, 2007	10.20	10.34	10.18	10.23	923,300	+0.06(+0.56%)