Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.435	7.677	7.435	7.571	572,539	+0.04(+0.51%)
Oct 28, 2005	7.373	7.540	7.261	7.532	904,715	+0.16(+2.24%)
Oct 27, 2005	7.561	7.580	7.270	7.367	367,766	-0.13(-1.78%)
Oct 26, 2005	7.617	7.648	7.499	7.501	455,968	-0.10(-1.28%)
Oct 25, 2005	7.716	7.736	7.557	7.598	387,366	-0.16(-2.03%)
Oct 24, 2005	7.681	7.798	7.681	7.755	561,192	+0.07(+0.96%)
Oct 21, 2005	7.726	7.755	7.621	7.681	664,868	-0.03(-0.33%)
Oct 20, 2005	7.891	7.949	7.706	7.706	515,801	-0.18(-2.33%)
Oct 19, 2005	7.699	7.906	7.681	7.891	467,316	+0.15(+1.98%)
Oct 18, 2005	7.736	7.794	7.720	7.737	401,809	-0.02(-0.20%)
Oct 17, 2005	7.832	7.883	7.732	7.753	438,947	-0.07(-0.92%)
Oct 14, 2005	7.755	7.910	7.720	7.825	824,766	+0.08(+1.00%)
Oct 13, 2005	7.751	7.801	7.561	7.747	489,495	-0.00(-0.05%)
Oct 12, 2005	7.819	7.858	7.689	7.751	539,012	-0.11(-1.36%)
Oct 11, 2005	7.951	7.968	7.852	7.858	790,723	-0.11(-1.41%)
Oct 10, 2005	7.825	8.021	7.825	7.970	1,275,577	+0.15(+1.86%)
Oct 07, 2005	7.914	7.988	7.813	7.825	1,255,976	-0.09(-1.13%)
Oct 06, 2005	8.306	8.317	7.914	7.914	1,203,880	-0.39(-4.72%)
Oct 05, 2005	8.530	8.530	8.306	8.306	563,255	-0.24(-2.81%)
Oct 04, 2005	8.608	8.627	8.521	8.546	613,288	-0.06(-0.72%)
Oct 03, 2005	8.627	8.713	8.559	8.608	1,242,565	+0.10(+1.21%)
Sep 30, 2005	8.482	8.530	8.424	8.505	1,277,640	+0.02(+0.27%)
Sep 29, 2005	8.356	8.482	8.356	8.482	524,054	+0.11(+1.32%)
Sep 28, 2005	8.375	8.472	8.292	8.371	601,424	+0.12(+1.43%)
Sep 27, 2005	8.247	8.356	8.222	8.253	415,736	+0.03(+0.31%)
Sep 26, 2005	8.174	8.373	8.174	8.228	251,711	+0.06(+0.69%)
Sep 23, 2005	8.172	8.240	8.065	8.172	320,828	+0.13(+1.57%)
Sep 22, 2005	7.984	8.085	7.968	8.046	475,569	+0.05(+0.58%)
Sep 21, 2005	8.040	8.065	7.997	7.999	543,654	-0.00(-0.02%)
Sep 20, 2005	8.007	8.236	7.958	8.001	545,202	-0.03(-0.34%)
Sep 19, 2005	7.745	8.065	7.745	8.028	749,459	+0.27(+3.52%)
Sep 16, 2005	7.670	7.784	7.662	7.755	737,596	+0.09(+1.11%)
Sep 15, 2005	7.705	7.706	7.668	7.670	317,217	-0.04(-0.48%)
Sep 14, 2005	7.751	7.751	7.675	7.706	421,409	-0.04(-0.53%)
Sep 13, 2005	7.737	7.803	7.706	7.747	232,110	+0.01(+0.15%)
Sep 12, 2005	7.743	7.852	7.697	7.736	418,315	-0.01(-0.13%)
Sep 09, 2005	7.774	7.774	7.726	7.745	655,583	-0.01(-0.12%)
Sep 08, 2005	7.846	7.871	7.745	7.755	863,451	-0.10(-1.28%)
Sep 07, 2005	7.580	7.929	7.580	7.856	497,232	+0.14(+1.81%)
Sep 06, 2005	7.635	7.755	7.625	7.716	371,377	+0.07(+0.89%)
Sep 02, 2005	7.561	7.693	7.518	7.648	1,074,930	+0.20(+2.68%)
Sep 01, 2005	7.354	7.493	7.354	7.449	157,319	+0.09(+1.29%)
Aug 31, 2005	7.319	7.367	7.270	7.354	413,157	+0.08(+1.15%)
Aug 30, 2005	7.348	7.423	7.220	7.270	374,471	-0.08(-1.06%)
Aug 29, 2005	7.319	7.367	7.231	7.348	290,912	+0.07(+0.93%)
Aug 26, 2005	7.166	7.290	7.166	7.280	150,614	+0.11(+1.60%)
Aug 25, 2005	7.212	7.231	7.154	7.166	184,656	-0.05(-0.65%)
Aug 24, 2005	7.270	7.313	7.202	7.212	433,789	-0.02(-0.27%)
Aug 23, 2005	7.202	7.262	7.171	7.231	406,967	+0.01(+0.13%)
Aug 22, 2005	7.270	7.367	7.179	7.222	356,418	-0.03(-0.40%)
Aug 19, 2005	7.076	7.284	7.076	7.251	554,486	+0.14(+1.91%)
Aug 18, 2005	7.326	7.328	7.115	7.115	254,290	-0.17(-2.37%)
Aug 17, 2005	7.387	7.390	7.261	7.288	412,641	-0.05(-0.69%)
Aug 16, 2005	7.193	7.363	7.193	7.338	336,302	+0.07(+1.01%)
Aug 15, 2005	7.230	7.309	7.193	7.264	178,467	+0.05(+0.75%)
Aug 12, 2005	7.340	7.367	7.154	7.210	414,188	-0.13(-1.77%)
Aug 11, 2005	7.493	7.513	7.290	7.340	567,897	-0.11(-1.53%)
Aug 10, 2005	7.299	7.503	7.299	7.454	945,980	+0.19(+2.67%)
Aug 09, 2005	7.259	7.261	7.156	7.261	687,047	+0.00(+0.05%)
Aug 08, 2005	7.295	7.315	7.237	7.257	260,479	+0.04(+0.62%)
Aug 05, 2005	7.222	7.222	7.121	7.212	253,258	+0.08(+1.09%)
Aug 04, 2005	7.102	7.264	7.078	7.135	610,193	+0.01(+0.19%)
Aug 03, 2005	6.997	7.171	6.945	7.121	687,047	+0.14(+2.03%)
Aug 02, 2005	6.853	7.113	6.846	6.979	497,232	+0.17(+2.56%)