Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.629	7.848	7.629	7.821	394,072	+0.30(+3.97%)
Jun 29, 2006	7.315	7.532	7.309	7.522	239,331	+0.21(+2.84%)
Jun 28, 2006	7.270	7.315	7.206	7.315	292,459	+0.06(+0.88%)
Jun 27, 2006	7.357	7.361	7.212	7.251	423,988	-0.14(-1.84%)
Jun 26, 2006	7.398	7.421	7.328	7.387	232,110	-0.02(-0.29%)
Jun 23, 2006	7.466	7.466	7.340	7.408	492,590	-0.08(-1.04%)
Jun 22, 2006	7.557	7.557	7.392	7.485	297,101	+0.03(+0.34%)
Jun 21, 2006	7.464	7.484	7.307	7.460	702,521	+0.02(+0.23%)
Jun 20, 2006	7.288	7.522	7.276	7.443	280,080	+0.12(+1.59%)
Jun 19, 2006	7.482	7.557	7.315	7.326	565,834	-0.17(-2.25%)
Jun 16, 2006	7.617	7.641	7.468	7.495	792,786	-0.11(-1.48%)
Jun 15, 2006	7.387	7.681	7.387	7.608	441,526	+0.17(+2.32%)
Jun 14, 2006	7.251	7.443	7.245	7.435	1,023,350	+0.14(+1.86%)
Jun 13, 2006	7.369	7.369	7.173	7.299	1,164,679	-0.09(-1.23%)
Jun 12, 2006	7.325	7.526	7.325	7.390	869,125	+0.07(+0.90%)
Jun 09, 2006	7.542	7.561	7.303	7.325	550,360	-0.17(-2.25%)
Jun 08, 2006	7.547	7.551	7.292	7.493	607,614	-0.07(-0.90%)
Jun 07, 2006	7.637	7.716	7.540	7.561	442,557	-0.11(-1.47%)
Jun 06, 2006	7.912	7.982	7.658	7.673	550,360	-0.24(-3.01%)
Jun 05, 2006	8.034	8.102	7.906	7.912	417,283	-0.17(-2.11%)
Jun 02, 2006	7.982	8.143	7.982	8.083	570,476	+0.10(+1.26%)
Jun 01, 2006	7.860	8.005	7.860	7.982	456,484	+0.12(+1.53%)
May 31, 2006	7.701	7.862	7.699	7.862	611,740	+0.21(+2.74%)
May 30, 2006	7.800	7.800	7.549	7.652	388,398	-0.18(-2.25%)
May 26, 2006	7.755	7.831	7.648	7.829	382,724	+0.09(+1.20%)
May 25, 2006	7.503	7.763	7.503	7.736	474,021	+0.28(+3.72%)
May 24, 2006	7.681	7.685	7.375	7.458	898,010	-0.27(-3.51%)
May 23, 2006	7.691	7.875	7.691	7.730	1,025,413	+0.09(+1.14%)
May 22, 2006	7.941	7.941	7.534	7.642	1,127,026	-0.41(-5.06%)
May 19, 2006	8.073	8.143	8.015	8.050	583,371	-0.04(-0.53%)
May 18, 2006	8.129	8.156	7.943	8.092	815,482	-0.06(-0.69%)
May 17, 2006	8.538	8.538	8.127	8.148	680,858	-0.39(-4.54%)
May 16, 2006	8.433	8.556	8.433	8.536	650,941	+0.07(+0.87%)
May 15, 2006	8.466	8.474	8.364	8.463	384,787	-0.05(-0.61%)
May 12, 2006	8.666	8.691	8.387	8.515	542,623	-0.23(-2.62%)
May 11, 2006	8.833	8.843	8.689	8.744	455,452	-0.13(-1.44%)
May 10, 2006	9.112	9.114	8.870	8.872	443,589	-0.20(-2.22%)
May 09, 2006	8.918	9.141	8.879	9.073	989,823	+0.22(+2.52%)
May 08, 2006	8.773	8.918	8.773	8.850	558,613	+0.10(+1.13%)
May 05, 2006	8.391	8.794	8.383	8.751	506,517	+0.36(+4.30%)
May 04, 2006	8.288	8.476	8.288	8.391	429,146	+0.09(+1.10%)
May 03, 2006	8.278	8.315	8.243	8.300	364,155	+0.02(+0.26%)
May 02, 2006	8.433	8.433	8.240	8.278	1,887,833	-0.23(-2.67%)
May 01, 2006	8.507	8.559	8.482	8.505	140,813	+0.04(+0.44%)
Apr 28, 2006	8.375	8.470	8.323	8.468	194,457	+0.07(+0.78%)
Apr 27, 2006	8.327	8.432	8.317	8.402	198,067	+0.00(+0.05%)
Apr 26, 2006	8.327	8.414	8.300	8.399	277,501	+0.07(+0.86%)
Apr 25, 2006	8.288	8.395	8.288	8.327	280,596	+0.04(+0.47%)
Apr 24, 2006	8.337	8.370	8.259	8.288	191,878	-0.08(-0.97%)
Apr 21, 2006	8.337	8.375	8.317	8.370	158,866	+0.07(+0.79%)
Apr 20, 2006	8.191	8.364	8.189	8.304	321,860	+0.07(+0.82%)
Apr 19, 2006	8.530	8.530	8.205	8.236	474,021	-0.44(-5.07%)
Apr 18, 2006	8.569	8.715	8.558	8.676	519,927	+0.14(+1.66%)
Apr 17, 2006	8.492	8.591	8.492	8.534	214,057	+0.04(+0.46%)
Apr 13, 2006	8.414	8.559	8.341	8.496	399,746	+0.08(+0.97%)
Apr 12, 2006	8.249	8.464	8.249	8.414	388,398	+0.16(+2.00%)
Apr 11, 2006	8.468	8.507	8.224	8.249	1,112,583	-0.21(-2.52%)
Apr 10, 2006	8.550	8.561	8.455	8.463	223,857	-0.13(-1.47%)
Apr 07, 2006	8.695	8.724	8.530	8.589	242,942	-0.07(-0.78%)
Apr 06, 2006	8.598	8.763	8.559	8.656	333,207	-0.04(-0.49%)
Apr 05, 2006	8.765	8.794	8.668	8.699	674,152	-0.06(-0.73%)
Apr 04, 2006	8.643	8.773	8.559	8.763	565,318	+0.23(+2.75%)