Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.896	6.165	5.896	6.084	1,025,929	+0.19(+3.22%)
Apr 28, 2005	5.981	5.981	5.872	5.894	338,881	-0.07(-1.14%)
Apr 27, 2005	6.037	6.045	5.952	5.962	224,889	-0.46(-7.21%)
Apr 26, 2005	6.456	6.468	6.369	6.425	548,812	+0.01(+0.15%)
Apr 25, 2005	6.250	6.433	6.241	6.415	553,970	+0.16(+2.64%)
Apr 22, 2005	6.223	6.330	6.223	6.250	150,098	+0.01(+0.22%)
Apr 21, 2005	6.250	6.281	6.159	6.237	252,742	-0.02(-0.25%)
Apr 20, 2005	6.297	6.320	6.198	6.252	300,196	-0.04(-0.71%)
Apr 19, 2005	6.407	6.407	6.262	6.297	834,051	-0.06(-0.98%)
Apr 18, 2005	6.301	6.373	6.270	6.359	814,450	+0.06(+0.95%)
Apr 15, 2005	6.390	6.390	6.256	6.299	387,366	-0.09(-1.43%)
Apr 14, 2005	6.475	6.475	6.274	6.390	171,246	-0.07(-1.11%)
Apr 13, 2005	6.516	6.562	6.462	6.462	72,212	-0.05(-0.83%)
Apr 12, 2005	6.563	6.563	6.510	6.516	1,174,480	-0.05(-0.71%)
Apr 11, 2005	6.582	6.601	6.510	6.563	120,181	-0.04(-0.59%)
Apr 08, 2005	6.689	6.689	6.601	6.601	230,047	-0.09(-1.30%)
Apr 07, 2005	6.607	6.712	6.607	6.689	237,268	+0.06(+0.94%)
Apr 06, 2005	6.534	6.687	6.534	6.627	359,513	+0.07(+1.12%)
Apr 05, 2005	6.394	6.601	6.394	6.553	617,414	+0.18(+2.89%)
Apr 04, 2005	6.270	6.369	6.270	6.369	122,244	+0.10(+1.58%)
Apr 01, 2005	6.417	6.504	6.270	6.270	272,343	-0.15(-2.38%)
Mar 31, 2005	6.299	6.437	6.281	6.423	166,088	+0.12(+1.91%)
Mar 30, 2005	6.181	6.303	6.155	6.303	287,301	+0.12(+1.98%)
Mar 29, 2005	6.349	6.365	6.128	6.181	348,166	-0.15(-2.36%)
Mar 28, 2005	6.223	6.330	6.216	6.330	124,308	+0.09(+1.52%)
Mar 24, 2005	6.194	6.297	6.194	6.235	168,151	+0.03(+0.50%)
Mar 23, 2005	6.417	6.417	6.185	6.204	267,701	-0.20(-3.12%)
Mar 22, 2005	6.464	6.506	6.402	6.404	206,320	-0.06(-0.90%)
Mar 21, 2005	6.630	6.642	6.462	6.462	213,026	-0.17(-2.54%)
Mar 18, 2005	6.580	6.652	6.572	6.630	374,471	+0.05(+0.77%)
Mar 17, 2005	6.574	6.589	6.534	6.580	307,933	+0.01(+0.12%)
Mar 16, 2005	6.417	6.572	6.407	6.572	366,734	+0.16(+2.54%)
Mar 15, 2005	6.528	6.534	6.378	6.409	504,453	-0.11(-1.75%)
Mar 14, 2005	6.485	6.534	6.444	6.524	174,340	+0.05(+0.75%)
Mar 11, 2005	6.427	6.485	6.344	6.475	249,647	+0.08(+1.21%)
Mar 10, 2005	6.574	6.574	6.382	6.398	274,406	-0.17(-2.65%)
Mar 09, 2005	6.503	6.605	6.481	6.572	418,830	+0.07(+1.07%)
Mar 08, 2005	6.417	6.504	6.386	6.503	693,237	+0.09(+1.39%)
Mar 07, 2005	6.621	6.625	6.413	6.413	665,899	-0.21(-3.13%)
Mar 04, 2005	6.640	6.733	6.582	6.621	452,357	+0.01(+0.15%)
Mar 03, 2005	6.621	6.698	6.611	6.611	434,304	+0.02(+0.29%)
Mar 02, 2005	6.753	6.753	6.592	6.592	420,894	-0.12(-1.82%)
Mar 01, 2005	6.853	6.853	6.714	6.714	246,037	-0.12(-1.76%)
Feb 28, 2005	6.844	6.921	6.815	6.834	366,734	+0.00(+0.00%)
Feb 25, 2005	6.640	6.873	6.551	6.834	539,012	+0.29(+4.44%)
Feb 24, 2005	6.437	6.563	6.437	6.543	302,259	+0.12(+1.90%)
Feb 23, 2005	6.427	6.446	6.407	6.421	119,150	+0.02(+0.36%)
Feb 22, 2005	6.406	6.423	6.386	6.398	426,052	+0.01(+0.12%)
Feb 18, 2005	6.419	6.427	6.349	6.390	156,287	-0.03(-0.45%)
Feb 17, 2005	6.398	6.526	6.394	6.419	469,379	+0.03(+0.39%)
Feb 16, 2005	6.520	6.532	6.268	6.394	947,011	-0.13(-1.93%)
Feb 15, 2005	6.619	6.619	6.512	6.520	349,197	-0.10(-1.49%)
Feb 14, 2005	6.586	6.706	6.555	6.619	260,479	+0.04(+0.56%)
Feb 11, 2005	6.411	6.611	6.411	6.582	386,851	+0.16(+2.57%)
Feb 10, 2005	6.475	6.501	6.407	6.417	140,813	-0.06(-0.90%)
Feb 09, 2005	6.431	6.526	6.427	6.475	422,957	+0.03(+0.45%)
Feb 08, 2005	6.446	6.458	6.349	6.446	211,994	+0.03(+0.48%)
Feb 07, 2005	6.437	6.481	6.407	6.415	257,900	-0.01(-0.12%)
Feb 04, 2005	6.495	6.499	6.398	6.423	273,374	-0.04(-0.66%)
Feb 03, 2005	6.409	6.551	6.409	6.466	312,059	+0.09(+1.49%)
Feb 02, 2005	6.359	6.388	6.336	6.371	243,458	-0.02(-0.27%)