Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)