Banco Santander - Chile ADS NYSE:BSAC Historical Prices

Below are the 8000 trading days of historical prices for BSAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BSAC	Mon, Mar 4, 2024	19.78	19.78	19.21	19.25
7999	NYSE	BSAC	Fri, Mar 1, 2024	19.75	19.97	19.59	19.83
7998	NYSE	BSAC	Thu, Feb 29, 2024	19.21	19.65	19.16	19.63
7997	NYSE	BSAC	Wed, Feb 28, 2024	19.32	19.48	19.22	19.30
7996	NYSE	BSAC	Tue, Feb 27, 2024	19.03	19.43	18.86	19.25
7995	NYSE	BSAC	Mon, Feb 26, 2024	18.75	19.00	18.73	18.99
7994	NYSE	BSAC	Fri, Feb 23, 2024	19.17	19.17	18.93	18.99
7993	NYSE	BSAC	Thu, Feb 22, 2024	19.65	19.71	19.07	19.12
7992	NYSE	BSAC	Wed, Feb 21, 2024	20.00	20.00	19.55	19.75
7991	NYSE	BSAC	Tue, Feb 20, 2024	20.16	20.45	20.07	20.26
7990	NYSE	BSAC	Fri, Feb 16, 2024	19.74	20.28	19.74	20.18
7989	NYSE	BSAC	Thu, Feb 15, 2024	19.22	19.75	19.10	19.75
7988	NYSE	BSAC	Wed, Feb 14, 2024	18.33	18.88	18.33	18.87
7987	NYSE	BSAC	Tue, Feb 13, 2024	18.07	18.21	17.95	18.02
7986	NYSE	BSAC	Mon, Feb 12, 2024	18.26	18.48	18.26	18.28
7985	NYSE	BSAC	Fri, Feb 9, 2024	18.17	18.35	18.06	18.31
7984	NYSE	BSAC	Thu, Feb 8, 2024	18.38	18.44	18.02	18.05
7983	NYSE	BSAC	Wed, Feb 7, 2024	18.65	18.73	18.29	18.38
7982	NYSE	BSAC	Tue, Feb 6, 2024	18.72	18.84	18.47	18.54
7981	NYSE	BSAC	Mon, Feb 5, 2024	18.67	18.93	18.54	18.69
7980	NYSE	BSAC	Fri, Feb 2, 2024	18.63	18.82	18.44	18.82
7979	NYSE	BSAC	Thu, Feb 1, 2024	18.36	19.24	18.36	19.06
7978	NYSE	BSAC	Wed, Jan 31, 2024	18.30	18.61	18.19	18.28
7977	NYSE	BSAC	Tue, Jan 30, 2024	18.53	18.53	18.23	18.34
7976	NYSE	BSAC	Mon, Jan 29, 2024	18.45	18.62	18.37	18.52
7975	NYSE	BSAC	Fri, Jan 26, 2024	18.69	18.76	18.50	18.57
7974	NYSE	BSAC	Thu, Jan 25, 2024	18.75	18.79	18.54	18.73
7973	NYSE	BSAC	Wed, Jan 24, 2024	18.82	18.83	18.49	18.62
7972	NYSE	BSAC	Tue, Jan 23, 2024	18.72	18.76	18.37	18.45
7971	NYSE	BSAC	Mon, Jan 22, 2024	18.73	18.80	18.42	18.62
7970	NYSE	BSAC	Fri, Jan 19, 2024	18.58	18.69	18.41	18.69
7969	NYSE	BSAC	Thu, Jan 18, 2024	18.55	18.55	18.28	18.46
7968	NYSE	BSAC	Wed, Jan 17, 2024	18.37	18.49	18.17	18.34
7967	NYSE	BSAC	Tue, Jan 16, 2024	18.67	18.74	18.51	18.66
7966	NYSE	BSAC	Fri, Jan 12, 2024	18.81	18.92	18.74	18.79
7965	NYSE	BSAC	Thu, Jan 11, 2024	18.79	18.83	18.56	18.73
7964	NYSE	BSAC	Wed, Jan 10, 2024	18.73	18.81	18.60	18.66
7963	NYSE	BSAC	Tue, Jan 9, 2024	18.89	19.01	18.67	18.77
7962	NYSE	BSAC	Mon, Jan 8, 2024	19.31	19.45	19.02	19.19
7961	NYSE	BSAC	Fri, Jan 5, 2024	19.30	19.53	19.24	19.45
7960	NYSE	BSAC	Thu, Jan 4, 2024	19.59	19.69	19.30	19.30
7959	NYSE	BSAC	Wed, Jan 3, 2024	19.55	19.81	19.49	19.59
7958	NYSE	BSAC	Tue, Jan 2, 2024	19.46	19.53	19.37	19.43
7957	NYSE	BSAC	Fri, Dec 29, 2023	19.44	19.62	19.35	19.49
7956	NYSE	BSAC	Thu, Dec 28, 2023	19.29	19.39	19.15	19.33
7955	NYSE	BSAC	Wed, Dec 27, 2023	19.24	19.42	19.20	19.24
7954	NYSE	BSAC	Tue, Dec 26, 2023	19.27	19.33	19.11	19.13
7953	NYSE	BSAC	Fri, Dec 22, 2023	19.21	19.38	19.14	19.31
7952	NYSE	BSAC	Thu, Dec 21, 2023	19.45	19.62	19.16	19.30
7951	NYSE	BSAC	Wed, Dec 20, 2023	19.62	19.62	19.10	19.11
7950	NYSE	BSAC	Tue, Dec 19, 2023	19.48	19.75	19.43	19.61
7949	NYSE	BSAC	Mon, Dec 18, 2023	20.03	20.03	19.33	19.59
7948	NYSE	BSAC	Fri, Dec 15, 2023	20.29	20.43	20.05	20.07
7947	NYSE	BSAC	Thu, Dec 14, 2023	20.15	20.46	20.10	20.30
7946	NYSE	BSAC	Wed, Dec 13, 2023	19.58	20.03	19.51	19.86
7945	NYSE	BSAC	Tue, Dec 12, 2023	19.04	19.51	18.98	19.35
7944	NYSE	BSAC	Mon, Dec 11, 2023	19.38	19.38	18.92	18.99
7943	NYSE	BSAC	Fri, Dec 8, 2023	19.39	19.64	19.32	19.42
7942	NYSE	BSAC	Thu, Dec 7, 2023	19.69	19.76	19.39	19.45
7941	NYSE	BSAC	Wed, Dec 6, 2023	19.71	19.78	19.43	19.45
7940	NYSE	BSAC	Tue, Dec 5, 2023	19.41	19.58	19.23	19.46
7939	NYSE	BSAC	Mon, Dec 4, 2023	19.57	19.80	19.39	19.39
7938	NYSE	BSAC	Fri, Dec 1, 2023	19.42	19.76	19.39	19.62
7937	NYSE	BSAC	Thu, Nov 30, 2023	19.21	19.73	19.08	19.57
7936	NYSE	BSAC	Wed, Nov 29, 2023	19.35	19.44	19.20	19.26
7935	NYSE	BSAC	Tue, Nov 28, 2023	19.08	19.42	19.08	19.25
7934	NYSE	BSAC	Mon, Nov 27, 2023	19.15	19.27	19.07	19.19
7933	NYSE	BSAC	Fri, Nov 24, 2023	19.12	19.32	19.12	19.22
7932	NYSE	BSAC	Wed, Nov 22, 2023	18.97	19.08	18.90	18.99
7931	NYSE	BSAC	Tue, Nov 21, 2023	19.20	19.29	18.98	18.98
7930	NYSE	BSAC	Mon, Nov 20, 2023	18.97	19.24	18.85	19.20
7929	NYSE	BSAC	Fri, Nov 17, 2023	18.88	19.12	18.82	19.02
7928	NYSE	BSAC	Thu, Nov 16, 2023	18.84	19.01	18.69	18.69
7927	NYSE	BSAC	Wed, Nov 15, 2023	18.81	19.10	18.72	18.84
7926	NYSE	BSAC	Tue, Nov 14, 2023	18.14	18.70	18.12	18.69
7925	NYSE	BSAC	Mon, Nov 13, 2023	17.98	18.12	17.58	17.60
7924	NYSE	BSAC	Fri, Nov 10, 2023	17.85	18.16	17.73	18.14
7923	NYSE	BSAC	Thu, Nov 9, 2023	18.39	18.39	17.79	17.81
7922	NYSE	BSAC	Wed, Nov 8, 2023	18.26	18.46	18.18	18.29
7921	NYSE	BSAC	Tue, Nov 7, 2023	18.19	18.55	18.19	18.39
7920	NYSE	BSAC	Mon, Nov 6, 2023	18.72	18.86	18.37	18.41
7919	NYSE	BSAC	Fri, Nov 3, 2023	18.29	18.65	18.29	18.50
7918	NYSE	BSAC	Thu, Nov 2, 2023	17.94	18.06	17.75	18.02
7917	NYSE	BSAC	Wed, Nov 1, 2023	17.41	17.69	17.34	17.63
7916	NYSE	BSAC	Tue, Oct 31, 2023	17.46	17.74	16.89	17.40
7915	NYSE	BSAC	Mon, Oct 30, 2023	17.60	17.74	17.31	17.37
7914	NYSE	BSAC	Fri, Oct 27, 2023	17.48	17.83	17.39	17.48
7913	NYSE	BSAC	Thu, Oct 26, 2023	17.42	17.51	17.17	17.35
7912	NYSE	BSAC	Wed, Oct 25, 2023	17.34	17.63	17.26	17.26
7911	NYSE	BSAC	Tue, Oct 24, 2023	17.38	17.48	17.18	17.38
7910	NYSE	BSAC	Mon, Oct 23, 2023	17.03	17.49	17.03	17.28
7909	NYSE	BSAC	Fri, Oct 20, 2023	17.38	17.55	17.01	17.12
7908	NYSE	BSAC	Thu, Oct 19, 2023	17.42	17.73	17.38	17.45
7907	NYSE	BSAC	Wed, Oct 18, 2023	17.40	17.73	17.28	17.40
7906	NYSE	BSAC	Tue, Oct 17, 2023	17.45	17.62	17.42	17.50
7905	NYSE	BSAC	Mon, Oct 16, 2023	17.16	17.63	17.08	17.59
7904	NYSE	BSAC	Fri, Oct 13, 2023	17.36	17.53	17.13	17.13
7903	NYSE	BSAC	Thu, Oct 12, 2023	18.01	18.05	17.56	17.61
7902	NYSE	BSAC	Wed, Oct 11, 2023	18.05	18.26	17.68	17.97
7901	NYSE	BSAC	Tue, Oct 10, 2023	17.72	18.08	17.66	18.08
7900	NYSE	BSAC	Mon, Oct 9, 2023	17.79	17.93	17.45	17.57
7899	NYSE	BSAC	Fri, Oct 6, 2023	17.81	18.00	17.44	17.87
7898	NYSE	BSAC	Thu, Oct 5, 2023	18.17	18.20	17.77	17.83
7897	NYSE	BSAC	Wed, Oct 4, 2023	17.86	18.11	17.78	18.10
7896	NYSE	BSAC	Tue, Oct 3, 2023	17.83	17.94	17.69	17.76
7895	NYSE	BSAC	Mon, Oct 2, 2023	18.25	18.48	17.85	17.97
7894	NYSE	BSAC	Fri, Sep 29, 2023	18.74	18.75	18.33	18.34
7893	NYSE	BSAC	Thu, Sep 28, 2023	18.32	18.64	18.19	18.52
7892	NYSE	BSAC	Wed, Sep 27, 2023	17.76	18.33	17.76	18.32
7891	NYSE	BSAC	Tue, Sep 26, 2023	17.93	18.16	17.52	17.67
7890	NYSE	BSAC	Mon, Sep 25, 2023	18.05	18.23	17.89	18.00
7889	NYSE	BSAC	Fri, Sep 22, 2023	18.35	18.40	18.17	18.24
7888	NYSE	BSAC	Thu, Sep 21, 2023	18.43	18.44	18.05	18.26
7887	NYSE	BSAC	Wed, Sep 20, 2023	19.03	19.24	18.69	18.70
7886	NYSE	BSAC	Tue, Sep 19, 2023	18.83	18.90	18.65	18.84
7885	NYSE	BSAC	Mon, Sep 18, 2023	18.95	19.02	18.71	18.85
7884	NYSE	BSAC	Fri, Sep 15, 2023	18.93	19.13	18.89	18.94
7883	NYSE	BSAC	Thu, Sep 14, 2023	18.72	18.84	18.62	18.81
7882	NYSE	BSAC	Wed, Sep 13, 2023	18.10	18.61	18.00	18.57
7881	NYSE	BSAC	Tue, Sep 12, 2023	18.04	18.17	17.85	18.14
7880	NYSE	BSAC	Mon, Sep 11, 2023	17.95	18.15	17.88	18.00
7879	NYSE	BSAC	Fri, Sep 8, 2023	18.09	18.09	17.70	17.72
7878	NYSE	BSAC	Thu, Sep 7, 2023	18.29	18.37	18.05	18.14
7877	NYSE	BSAC	Wed, Sep 6, 2023	18.24	18.56	18.19	18.40
7876	NYSE	BSAC	Tue, Sep 5, 2023	18.82	18.82	18.16	18.16
7875	NYSE	BSAC	Fri, Sep 1, 2023	19.39	19.60	19.00	19.06
7874	NYSE	BSAC	Thu, Aug 31, 2023	19.24	19.44	18.84	19.13
7873	NYSE	BSAC	Wed, Aug 30, 2023	19.46	19.61	19.23	19.29
7872	NYSE	BSAC	Tue, Aug 29, 2023	19.11	19.39	18.98	19.38
7871	NYSE	BSAC	Mon, Aug 28, 2023	19.29	19.50	19.11	19.17
7870	NYSE	BSAC	Fri, Aug 25, 2023	18.99	19.28	18.80	19.22
7869	NYSE	BSAC	Thu, Aug 24, 2023	19.39	19.39	18.83	18.88
7868	NYSE	BSAC	Wed, Aug 23, 2023	18.72	19.31	18.55	19.26
7867	NYSE	BSAC	Tue, Aug 22, 2023	18.44	18.78	18.28	18.61
7866	NYSE	BSAC	Mon, Aug 21, 2023	18.30	18.45	18.06	18.37
7865	NYSE	BSAC	Fri, Aug 18, 2023	18.28	18.44	18.03	18.37
7864	NYSE	BSAC	Thu, Aug 17, 2023	18.82	18.88	18.35	18.40
7863	NYSE	BSAC	Wed, Aug 16, 2023	18.90	19.18	18.79	18.82
7862	NYSE	BSAC	Tue, Aug 15, 2023	19.15	19.15	18.89	18.94
7861	NYSE	BSAC	Mon, Aug 14, 2023	19.14	19.30	18.77	19.21
7860	NYSE	BSAC	Fri, Aug 11, 2023	19.75	19.88	19.27	19.31
7859	NYSE	BSAC	Thu, Aug 10, 2023	20.10	20.32	19.86	20.05
7858	NYSE	BSAC	Wed, Aug 9, 2023	19.50	19.95	19.24	19.92
7857	NYSE	BSAC	Tue, Aug 8, 2023	19.60	19.63	19.07	19.45
7856	NYSE	BSAC	Mon, Aug 7, 2023	19.72	19.99	19.55	19.91
7855	NYSE	BSAC	Fri, Aug 4, 2023	19.98	19.98	19.56	19.70
7854	NYSE	BSAC	Thu, Aug 3, 2023	20.01	20.13	19.73	19.87
7853	NYSE	BSAC	Wed, Aug 2, 2023	20.93	20.93	20.08	20.09
7852	NYSE	BSAC	Tue, Aug 1, 2023	20.97	21.13	20.73	21.01
7851	NYSE	BSAC	Mon, Jul 31, 2023	21.22	21.52	20.80	21.10
7850	NYSE	BSAC	Fri, Jul 28, 2023	21.65	21.73	20.82	21.11
7849	NYSE	BSAC	Thu, Jul 27, 2023	21.67	21.81	21.43	21.48
7848	NYSE	BSAC	Wed, Jul 26, 2023	21.30	21.71	21.21	21.58
7847	NYSE	BSAC	Tue, Jul 25, 2023	21.30	21.46	21.01	21.31
7846	NYSE	BSAC	Mon, Jul 24, 2023	20.64	21.19	20.39	21.18
7845	NYSE	BSAC	Fri, Jul 21, 2023	20.46	20.86	20.19	20.82
7844	NYSE	BSAC	Thu, Jul 20, 2023	20.83	21.01	20.50	20.54
7843	NYSE	BSAC	Wed, Jul 19, 2023	20.26	20.85	20.14	20.83
7842	NYSE	BSAC	Tue, Jul 18, 2023	19.44	20.35	19.15	20.30
7841	NYSE	BSAC	Mon, Jul 17, 2023	19.61	19.78	19.00	19.74
7840	NYSE	BSAC	Fri, Jul 14, 2023	19.64	19.73	19.00	19.66
7839	NYSE	BSAC	Thu, Jul 13, 2023	19.61	19.74	19.34	19.45
7838	NYSE	BSAC	Wed, Jul 12, 2023	19.01	19.33	18.99	19.29
7837	NYSE	BSAC	Tue, Jul 11, 2023	18.50	18.86	18.39	18.83
7836	NYSE	BSAC	Mon, Jul 10, 2023	18.68	18.68	18.34	18.51
7835	NYSE	BSAC	Fri, Jul 7, 2023	18.43	18.77	18.43	18.68
7834	NYSE	BSAC	Thu, Jul 6, 2023	18.68	18.68	18.15	18.42
7833	NYSE	BSAC	Wed, Jul 5, 2023	18.80	19.19	18.73	18.84
7832	NYSE	BSAC	Mon, Jul 3, 2023	18.96	18.99	18.63	18.90
7831	NYSE	BSAC	Fri, Jun 30, 2023	18.66	18.88	18.47	18.85
7830	NYSE	BSAC	Thu, Jun 29, 2023	18.28	18.55	18.23	18.51
7829	NYSE	BSAC	Wed, Jun 28, 2023	18.36	18.40	18.20	18.26
7828	NYSE	BSAC	Tue, Jun 27, 2023	18.51	18.74	18.17	18.36
7827	NYSE	BSAC	Mon, Jun 26, 2023	18.23	18.55	18.23	18.52
7826	NYSE	BSAC	Fri, Jun 23, 2023	18.75	18.87	18.25	18.35
7825	NYSE	BSAC	Thu, Jun 22, 2023	19.09	19.09	18.76	18.78
7824	NYSE	BSAC	Wed, Jun 21, 2023	19.12	19.33	18.79	19.01
7823	NYSE	BSAC	Tue, Jun 20, 2023	19.24	19.35	18.84	19.09
7822	NYSE	BSAC	Fri, Jun 16, 2023	19.30	19.41	19.16	19.24
7821	NYSE	BSAC	Thu, Jun 15, 2023	19.02	19.25	19.02	19.22
7820	NYSE	BSAC	Wed, Jun 14, 2023	18.75	19.06	18.75	18.95
7819	NYSE	BSAC	Tue, Jun 13, 2023	18.81	18.95	18.66	18.70
7818	NYSE	BSAC	Mon, Jun 12, 2023	18.92	18.92	18.45	18.63
7817	NYSE	BSAC	Fri, Jun 9, 2023	18.98	19.30	18.87	18.94
7816	NYSE	BSAC	Thu, Jun 8, 2023	19.02	19.11	18.79	19.02
7815	NYSE	BSAC	Wed, Jun 7, 2023	18.84	19.20	18.76	19.07
7814	NYSE	BSAC	Tue, Jun 6, 2023	18.37	18.80	18.34	18.78
7813	NYSE	BSAC	Mon, Jun 5, 2023	18.16	18.36	18.11	18.19
7812	NYSE	BSAC	Fri, Jun 2, 2023	17.97	18.26	17.80	18.19
7811	NYSE	BSAC	Thu, Jun 1, 2023	17.53	17.80	17.49	17.78
7810	NYSE	BSAC	Wed, May 31, 2023	18.05	18.05	17.34	17.37
7809	NYSE	BSAC	Tue, May 30, 2023	18.27	18.28	18.02	18.20
7808	NYSE	BSAC	Fri, May 26, 2023	18.47	18.53	18.24	18.30
7807	NYSE	BSAC	Thu, May 25, 2023	18.15	18.63	18.08	18.43
7806	NYSE	BSAC	Wed, May 24, 2023	18.72	18.72	18.03	18.10
7805	NYSE	BSAC	Tue, May 23, 2023	18.79	18.95	18.64	18.66
7804	NYSE	BSAC	Mon, May 22, 2023	18.87	19.04	18.75	18.79
7803	NYSE	BSAC	Fri, May 19, 2023	18.78	18.92	18.74	18.84
7802	NYSE	BSAC	Thu, May 18, 2023	19.09	19.09	18.56	18.80
7801	NYSE	BSAC	Wed, May 17, 2023	19.36	19.36	18.85	19.10
7800	NYSE	BSAC	Tue, May 16, 2023	19.74	19.80	19.16	19.18
7799	NYSE	BSAC	Mon, May 15, 2023	19.83	19.86	19.67	19.85
7798	NYSE	BSAC	Fri, May 12, 2023	19.58	19.77	19.55	19.70
7797	NYSE	BSAC	Thu, May 11, 2023	19.41	19.66	19.35	19.65
7796	NYSE	BSAC	Wed, May 10, 2023	19.79	19.80	19.49	19.63
7795	NYSE	BSAC	Tue, May 9, 2023	19.40	19.79	19.31	19.73
7794	NYSE	BSAC	Mon, May 8, 2023	19.69	19.89	19.55	19.58
7793	NYSE	BSAC	Fri, May 5, 2023	19.30	20.04	19.29	19.54
7792	NYSE	BSAC	Thu, May 4, 2023	19.08	19.66	18.87	19.42
7791	NYSE	BSAC	Wed, May 3, 2023	18.86	19.09	18.76	19.01
7790	NYSE	BSAC	Tue, May 2, 2023	18.91	19.01	18.66	18.79
7789	NYSE	BSAC	Mon, May 1, 2023	19.25	19.25	18.74	18.91
7788	NYSE	BSAC	Fri, Apr 28, 2023	19.03	19.29	18.90	19.15
7787	NYSE	BSAC	Thu, Apr 27, 2023	18.46	19.05	18.32	19.02
7786	NYSE	BSAC	Wed, Apr 26, 2023	17.93	18.66	17.89	18.50
7785	NYSE	BSAC	Tue, Apr 25, 2023	17.45	17.85	17.31	17.83
7784	NYSE	BSAC	Mon, Apr 24, 2023	17.76	17.76	17.40	17.60
7783	NYSE	BSAC	Fri, Apr 21, 2023	17.73	17.84	17.55	17.75
7782	NYSE	BSAC	Thu, Apr 20, 2023	17.42	17.89	17.42	17.77
7781	NYSE	BSAC	Wed, Apr 19, 2023	17.70	17.75	17.39	17.57
7780	NYSE	BSAC	Tue, Apr 18, 2023	18.86	19.35	18.83	17.69
7779	NYSE	BSAC	Mon, Apr 17, 2023	18.69	18.81	18.48	18.81
7778	NYSE	BSAC	Fri, Apr 14, 2023	18.68	18.81	18.58	18.72
7777	NYSE	BSAC	Thu, Apr 13, 2023	18.44	18.95	18.44	18.84
7776	NYSE	BSAC	Wed, Apr 12, 2023	18.03	18.47	18.03	18.41
7775	NYSE	BSAC	Tue, Apr 11, 2023	17.73	17.96	17.73	17.94
7774	NYSE	BSAC	Mon, Apr 10, 2023	17.63	17.76	17.51	17.66
7773	NYSE	BSAC	Thu, Apr 6, 2023	17.82	17.86	17.57	17.71
7772	NYSE	BSAC	Wed, Apr 5, 2023	17.53	17.80	17.49	17.80
7771	NYSE	BSAC	Tue, Apr 4, 2023	17.55	17.63	17.30	17.61
7770	NYSE	BSAC	Mon, Apr 3, 2023	17.94	17.94	17.39	17.55
7769	NYSE	BSAC	Fri, Mar 31, 2023	17.99	18.07	17.68	17.83
7768	NYSE	BSAC	Thu, Mar 30, 2023	17.94	18.09	17.86	17.94
7767	NYSE	BSAC	Wed, Mar 29, 2023	17.65	17.95	17.61	17.83
7766	NYSE	BSAC	Tue, Mar 28, 2023	16.84	17.46	16.80	17.35
7765	NYSE	BSAC	Mon, Mar 27, 2023	16.93	17.13	16.88	16.96
7764	NYSE	BSAC	Fri, Mar 24, 2023	16.90	16.98	16.53	16.77
7763	NYSE	BSAC	Thu, Mar 23, 2023	17.28	17.44	16.94	17.03
7762	NYSE	BSAC	Wed, Mar 22, 2023	16.94	17.33	16.77	17.03
7761	NYSE	BSAC	Tue, Mar 21, 2023	16.74	16.96	16.63	16.84
7760	NYSE	BSAC	Mon, Mar 20, 2023	16.42	16.51	16.24	16.41
7759	NYSE	BSAC	Fri, Mar 17, 2023	16.89	16.89	16.30	16.31
7758	NYSE	BSAC	Thu, Mar 16, 2023	16.89	17.17	16.57	17.03
7757	NYSE	BSAC	Wed, Mar 15, 2023	17.22	17.30	16.67	16.91
7756	NYSE	BSAC	Tue, Mar 14, 2023	17.47	17.59	17.10	17.24
7755	NYSE	BSAC	Mon, Mar 13, 2023	17.74	17.74	16.98	17.00
7754	NYSE	BSAC	Fri, Mar 10, 2023	17.95	18.19	17.83	18.07
7753	NYSE	BSAC	Thu, Mar 9, 2023	17.78	18.09	17.77	17.90
7752	NYSE	BSAC	Wed, Mar 8, 2023	17.44	17.91	17.41	17.79
7751	NYSE	BSAC	Tue, Mar 7, 2023	17.54	17.62	17.21	17.40
7750	NYSE	BSAC	Mon, Mar 6, 2023	17.25	17.56	17.24	17.54
7749	NYSE	BSAC	Fri, Mar 3, 2023	17.14	17.38	17.14	17.32
7748	NYSE	BSAC	Thu, Mar 2, 2023	17.11	17.22	16.96	17.12
7747	NYSE	BSAC	Wed, Mar 1, 2023	17.16	17.18	16.88	17.16
7746	NYSE	BSAC	Tue, Feb 28, 2023	16.90	16.93	16.72	16.78
7745	NYSE	BSAC	Mon, Feb 27, 2023	16.85	16.94	16.61	16.69
7744	NYSE	BSAC	Fri, Feb 24, 2023	17.00	17.01	16.71	17.00
7743	NYSE	BSAC	Thu, Feb 23, 2023	17.24	17.51	17.15	17.28
7742	NYSE	BSAC	Wed, Feb 22, 2023	16.96	17.18	16.90	17.15
7741	NYSE	BSAC	Tue, Feb 21, 2023	17.14	17.17	16.86	16.99
7740	NYSE	BSAC	Fri, Feb 17, 2023	17.47	17.50	17.27	17.27
7739	NYSE	BSAC	Thu, Feb 16, 2023	17.32	17.54	17.24	17.50
7738	NYSE	BSAC	Wed, Feb 15, 2023	17.44	17.49	17.17	17.46
7737	NYSE	BSAC	Tue, Feb 14, 2023	17.48	17.67	17.43	17.59
7736	NYSE	BSAC	Mon, Feb 13, 2023	17.26	17.56	17.20	17.46
7735	NYSE	BSAC	Fri, Feb 10, 2023	17.20	17.27	17.08	17.20
7734	NYSE	BSAC	Thu, Feb 9, 2023	17.02	17.38	17.02	17.22
7733	NYSE	BSAC	Wed, Feb 8, 2023	16.94	17.13	16.79	17.07
7732	NYSE	BSAC	Tue, Feb 7, 2023	16.78	16.92	16.63	16.89
7731	NYSE	BSAC	Mon, Feb 6, 2023	16.55	16.90	16.41	16.87
7730	NYSE	BSAC	Fri, Feb 3, 2023	16.89	17.07	16.56	16.60
7729	NYSE	BSAC	Thu, Feb 2, 2023	17.10	17.20	16.90	16.98
7728	NYSE	BSAC	Wed, Feb 1, 2023	16.85	17.04	16.75	16.92
7727	NYSE	BSAC	Tue, Jan 31, 2023	16.46	16.97	16.41	16.91
7726	NYSE	BSAC	Mon, Jan 30, 2023	16.37	16.59	16.33	16.37
7725	NYSE	BSAC	Fri, Jan 27, 2023	16.14	16.48	16.03	16.42
7724	NYSE	BSAC	Thu, Jan 26, 2023	15.91	16.28	15.82	16.20
7723	NYSE	BSAC	Wed, Jan 25, 2023	15.63	15.84	15.60	15.82
7722	NYSE	BSAC	Tue, Jan 24, 2023	15.72	15.89	15.62	15.69
7721	NYSE	BSAC	Mon, Jan 23, 2023	15.67	15.74	15.46	15.51
7720	NYSE	BSAC	Fri, Jan 20, 2023	15.71	15.71	15.59	15.63
7719	NYSE	BSAC	Thu, Jan 19, 2023	15.76	15.78	15.49	15.72
7718	NYSE	BSAC	Wed, Jan 18, 2023	15.85	15.99	15.57	15.76
7717	NYSE	BSAC	Tue, Jan 17, 2023	16.04	16.05	15.62	15.72
7716	NYSE	BSAC	Fri, Jan 13, 2023	15.99	16.12	15.91	16.05
7715	NYSE	BSAC	Thu, Jan 12, 2023	16.12	16.20	15.93	16.03
7714	NYSE	BSAC	Wed, Jan 11, 2023	15.83	16.21	15.83	16.09
7713	NYSE	BSAC	Tue, Jan 10, 2023	16.23	16.26	16.10	16.19
7712	NYSE	BSAC	Mon, Jan 9, 2023	15.96	16.41	15.93	16.36
7711	NYSE	BSAC	Fri, Jan 6, 2023	15.88	15.98	15.76	15.94
7710	NYSE	BSAC	Thu, Jan 5, 2023	15.34	15.77	15.32	15.70
7709	NYSE	BSAC	Wed, Jan 4, 2023	15.48	15.61	15.43	15.46
7708	NYSE	BSAC	Tue, Jan 3, 2023	15.80	15.97	15.33	15.33
7707	NYSE	BSAC	Fri, Dec 30, 2022	15.82	15.96	15.80	15.84
7706	NYSE	BSAC	Thu, Dec 29, 2022	15.61	15.91	15.61	15.86
7705	NYSE	BSAC	Wed, Dec 28, 2022	15.54	15.66	15.50	15.54
7704	NYSE	BSAC	Tue, Dec 27, 2022	15.20	15.46	15.12	15.41
7703	NYSE	BSAC	Fri, Dec 23, 2022	15.65	15.65	15.25	15.48
7702	NYSE	BSAC	Thu, Dec 22, 2022	15.69	15.77	15.35	15.65
7701	NYSE	BSAC	Wed, Dec 21, 2022	15.69	15.83	15.61	15.80
7700	NYSE	BSAC	Tue, Dec 20, 2022	15.33	15.70	15.33	15.62
7699	NYSE	BSAC	Mon, Dec 19, 2022	15.23	15.41	15.20	15.37
7698	NYSE	BSAC	Fri, Dec 16, 2022	15.02	15.19	15.02	15.15
7697	NYSE	BSAC	Thu, Dec 15, 2022	15.37	15.37	15.10	15.15
7696	NYSE	BSAC	Wed, Dec 14, 2022	15.85	15.88	15.29	15.56
7695	NYSE	BSAC	Tue, Dec 13, 2022	16.01	16.16	15.84	15.87
7694	NYSE	BSAC	Mon, Dec 12, 2022	15.55	15.79	15.47	15.71
7693	NYSE	BSAC	Fri, Dec 9, 2022	15.53	15.63	15.44	15.53
7692	NYSE	BSAC	Thu, Dec 8, 2022	15.74	15.81	15.40	15.45
7691	NYSE	BSAC	Wed, Dec 7, 2022	15.77	15.85	15.64	15.71
7690	NYSE	BSAC	Tue, Dec 6, 2022	15.66	15.91	15.64	15.91
7689	NYSE	BSAC	Mon, Dec 5, 2022	15.66	15.74	15.49	15.55
7688	NYSE	BSAC	Fri, Dec 2, 2022	15.52	15.97	15.52	15.75
7687	NYSE	BSAC	Thu, Dec 1, 2022	15.59	15.79	15.49	15.70
7686	NYSE	BSAC	Wed, Nov 30, 2022	15.36	15.61	15.19	15.61
7685	NYSE	BSAC	Tue, Nov 29, 2022	15.15	15.35	15.09	15.34
7684	NYSE	BSAC	Mon, Nov 28, 2022	14.85	15.15	14.77	15.03
7683	NYSE	BSAC	Fri, Nov 25, 2022	14.85	14.97	14.71	14.91
7682	NYSE	BSAC	Wed, Nov 23, 2022	14.91	14.96	14.79	14.90
7681	NYSE	BSAC	Tue, Nov 22, 2022	14.62	14.89	14.53	14.81
7680	NYSE	BSAC	Mon, Nov 21, 2022	14.42	14.72	14.35	14.58
7679	NYSE	BSAC	Fri, Nov 18, 2022	14.40	14.44	14.21	14.41
7678	NYSE	BSAC	Thu, Nov 17, 2022	14.33	14.63	14.23	14.61
7677	NYSE	BSAC	Wed, Nov 16, 2022	15.01	15.05	14.53	14.66
7676	NYSE	BSAC	Tue, Nov 15, 2022	15.22	15.24	14.98	15.11
7675	NYSE	BSAC	Mon, Nov 14, 2022	15.06	15.25	15.00	15.13
7674	NYSE	BSAC	Fri, Nov 11, 2022	15.26	15.44	15.16	15.43
7673	NYSE	BSAC	Thu, Nov 10, 2022	15.27	15.42	15.00	15.04
7672	NYSE	BSAC	Wed, Nov 9, 2022	15.20	15.30	14.69	14.81
7671	NYSE	BSAC	Tue, Nov 8, 2022	14.86	15.43	14.73	15.31
7670	NYSE	BSAC	Mon, Nov 7, 2022	14.71	14.73	14.50	14.61
7669	NYSE	BSAC	Fri, Nov 4, 2022	14.38	14.70	14.36	14.62
7668	NYSE	BSAC	Thu, Nov 3, 2022	14.10	14.33	14.07	14.17
7667	NYSE	BSAC	Wed, Nov 2, 2022	14.59	14.60	14.21	14.26
7666	NYSE	BSAC	Tue, Nov 1, 2022	14.69	14.69	14.40	14.54
7665	NYSE	BSAC	Mon, Oct 31, 2022	13.95	14.50	13.82	14.43
7664	NYSE	BSAC	Fri, Oct 28, 2022	14.82	14.82	14.24	14.30
7663	NYSE	BSAC	Thu, Oct 27, 2022	14.35	14.80	14.35	14.52
7662	NYSE	BSAC	Wed, Oct 26, 2022	14.25	14.53	14.15	14.17
7661	NYSE	BSAC	Tue, Oct 25, 2022	13.64	14.05	13.64	13.96
7660	NYSE	BSAC	Mon, Oct 24, 2022	13.92	14.07	13.68	13.69
7659	NYSE	BSAC	Fri, Oct 21, 2022	13.68	14.05	13.57	14.03
7658	NYSE	BSAC	Thu, Oct 20, 2022	13.90	14.02	13.57	13.66
7657	NYSE	BSAC	Wed, Oct 19, 2022	13.94	14.13	13.84	13.93
7656	NYSE	BSAC	Tue, Oct 18, 2022	14.46	14.46	14.07	14.26
7655	NYSE	BSAC	Mon, Oct 17, 2022	14.07	14.32	14.05	14.22
7654	NYSE	BSAC	Fri, Oct 14, 2022	14.27	14.40	13.76	13.78
7653	NYSE	BSAC	Thu, Oct 13, 2022	14.19	14.55	14.07	14.45
7652	NYSE	BSAC	Wed, Oct 12, 2022	14.25	14.37	14.15	14.32
7651	NYSE	BSAC	Tue, Oct 11, 2022	14.22	14.40	14.11	14.16
7650	NYSE	BSAC	Mon, Oct 10, 2022	14.32	14.42	14.25	14.30
7649	NYSE	BSAC	Fri, Oct 7, 2022	14.20	14.36	14.08	14.25
7648	NYSE	BSAC	Thu, Oct 6, 2022	14.53	14.63	14.27	14.35
7647	NYSE	BSAC	Wed, Oct 5, 2022	14.63	14.73	14.52	14.64
7646	NYSE	BSAC	Tue, Oct 4, 2022	14.85	15.00	14.73	14.88
7645	NYSE	BSAC	Mon, Oct 3, 2022	14.21	14.75	14.05	14.66
7644	NYSE	BSAC	Fri, Sep 30, 2022	13.93	14.18	13.86	14.01
7643	NYSE	BSAC	Thu, Sep 29, 2022	13.83	13.91	13.57	13.87
7642	NYSE	BSAC	Wed, Sep 28, 2022	13.61	13.99	13.61	13.85
7641	NYSE	BSAC	Tue, Sep 27, 2022	13.58	13.76	13.37	13.51
7640	NYSE	BSAC	Mon, Sep 26, 2022	14.25	14.29	13.55	13.56
7639	NYSE	BSAC	Fri, Sep 23, 2022	14.77	14.77	14.29	14.46
7638	NYSE	BSAC	Thu, Sep 22, 2022	15.28	15.34	14.97	15.16
7637	NYSE	BSAC	Tue, Sep 20, 2022	15.77	15.77	15.23	15.45
7636	NYSE	BSAC	Mon, Sep 19, 2022	15.21	15.97	15.21	15.95
7635	NYSE	BSAC	Fri, Sep 16, 2022	15.36	15.42	15.04	15.36
7634	NYSE	BSAC	Thu, Sep 15, 2022	15.97	16.03	15.50	15.61
7633	NYSE	BSAC	Wed, Sep 14, 2022	16.13	16.13	15.88	16.11
7632	NYSE	BSAC	Tue, Sep 13, 2022	16.00	16.38	15.92	16.09
7631	NYSE	BSAC	Mon, Sep 12, 2022	16.64	16.71	16.46	16.64
7630	NYSE	BSAC	Fri, Sep 9, 2022	16.75	17.16	16.47	16.53
7629	NYSE	BSAC	Thu, Sep 8, 2022	16.31	16.67	16.24	16.57
7628	NYSE	BSAC	Wed, Sep 7, 2022	16.44	16.57	16.25	16.35
7627	NYSE	BSAC	Tue, Sep 6, 2022	16.82	17.08	16.34	16.52
7626	NYSE	BSAC	Fri, Sep 2, 2022	16.01	16.86	16.01	16.74
7625	NYSE	BSAC	Thu, Sep 1, 2022	15.81	16.01	15.71	15.87
7624	NYSE	BSAC	Wed, Aug 31, 2022	16.30	16.30	15.96	16.04
7623	NYSE	BSAC	Tue, Aug 30, 2022	16.04	16.42	16.04	16.27
7622	NYSE	BSAC	Mon, Aug 29, 2022	15.75	16.04	15.61	15.94
7621	NYSE	BSAC	Fri, Aug 26, 2022	15.72	15.81	15.34	15.68
7620	NYSE	BSAC	Thu, Aug 25, 2022	15.47	15.83	15.27	15.75
7619	NYSE	BSAC	Wed, Aug 24, 2022	15.32	15.45	15.23	15.37
7618	NYSE	BSAC	Tue, Aug 23, 2022	15.26	15.54	15.06	15.33
7617	NYSE	BSAC	Mon, Aug 22, 2022	14.80	15.14	14.65	15.06
7616	NYSE	BSAC	Fri, Aug 19, 2022	14.86	15.23	14.71	14.91
7615	NYSE	BSAC	Thu, Aug 18, 2022	16.50	16.50	15.56	15.60
7614	NYSE	BSAC	Wed, Aug 17, 2022	16.55	16.72	16.33	16.39
7613	NYSE	BSAC	Tue, Aug 16, 2022	16.58	16.97	16.58	16.71
7612	NYSE	BSAC	Mon, Aug 15, 2022	16.77	16.84	16.41	16.69
7611	NYSE	BSAC	Fri, Aug 12, 2022	16.50	17.02	16.50	17.02
7610	NYSE	BSAC	Thu, Aug 11, 2022	16.15	16.54	16.15	16.50
7609	NYSE	BSAC	Wed, Aug 10, 2022	15.92	16.37	15.92	16.13
7608	NYSE	BSAC	Tue, Aug 9, 2022	16.04	16.15	15.70	15.80
7607	NYSE	BSAC	Mon, Aug 8, 2022	15.88	16.12	15.75	16.05
7606	NYSE	BSAC	Fri, Aug 5, 2022	15.24	15.75	15.16	15.73
7605	NYSE	BSAC	Thu, Aug 4, 2022	15.29	15.49	15.17	15.35
7604	NYSE	BSAC	Wed, Aug 3, 2022	15.39	15.46	14.93	15.21
7603	NYSE	BSAC	Tue, Aug 2, 2022	15.73	15.94	15.22	15.27
7602	NYSE	BSAC	Mon, Aug 1, 2022	15.64	15.88	15.46	15.75
7601	NYSE	BSAC	Fri, Jul 29, 2022	15.87	15.94	15.49	15.64
7600	NYSE	BSAC	Thu, Jul 28, 2022	15.58	16.05	15.58	15.87
7599	NYSE	BSAC	Wed, Jul 27, 2022	15.74	16.02	15.69	16.00
7598	NYSE	BSAC	Tue, Jul 26, 2022	15.62	15.79	15.59	15.73
7597	NYSE	BSAC	Mon, Jul 25, 2022	15.43	15.61	15.42	15.59
7596	NYSE	BSAC	Fri, Jul 22, 2022	15.52	15.52	15.21	15.42
7595	NYSE	BSAC	Thu, Jul 21, 2022	15.67	15.72	15.33	15.49
7594	NYSE	BSAC	Wed, Jul 20, 2022	15.97	16.10	15.63	15.68
7593	NYSE	BSAC	Tue, Jul 19, 2022	15.55	16.04	15.52	15.96
7592	NYSE	BSAC	Mon, Jul 18, 2022	15.14	15.62	15.14	15.33
7591	NYSE	BSAC	Fri, Jul 15, 2022	14.10	15.13	14.10	14.99
7590	NYSE	BSAC	Thu, Jul 14, 2022	14.21	14.21	13.77	13.97
7589	NYSE	BSAC	Wed, Jul 13, 2022	14.29	14.57	14.09	14.42
7588	NYSE	BSAC	Tue, Jul 12, 2022	14.61	14.62	14.32	14.44
7587	NYSE	BSAC	Mon, Jul 11, 2022	15.16	15.16	14.76	14.81
7586	NYSE	BSAC	Fri, Jul 8, 2022	15.33	15.40	15.11	15.23
7585	NYSE	BSAC	Thu, Jul 7, 2022	15.47	15.59	15.31	15.39
7584	NYSE	BSAC	Wed, Jul 6, 2022	15.61	15.62	14.98	15.24
7583	NYSE	BSAC	Tue, Jul 5, 2022	16.16	16.16	15.59	15.70
7582	NYSE	BSAC	Fri, Jul 1, 2022	16.07	16.48	15.93	16.45
7581	NYSE	BSAC	Thu, Jun 30, 2022	16.47	16.51	16.13	16.29
7580	NYSE	BSAC	Wed, Jun 29, 2022	16.67	16.67	16.20	16.40
7579	NYSE	BSAC	Tue, Jun 28, 2022	16.81	16.93	16.44	16.61
7578	NYSE	BSAC	Mon, Jun 27, 2022	16.34	16.80	16.25	16.70
7577	NYSE	BSAC	Fri, Jun 24, 2022	16.47	16.62	16.20	16.20
7576	NYSE	BSAC	Thu, Jun 23, 2022	17.12	17.14	16.28	16.39
7575	NYSE	BSAC	Wed, Jun 22, 2022	17.58	17.62	17.17	17.17
7574	NYSE	BSAC	Tue, Jun 21, 2022	17.72	17.90	17.65	17.83
7573	NYSE	BSAC	Fri, Jun 17, 2022	17.79	17.88	17.41	17.53
7572	NYSE	BSAC	Thu, Jun 16, 2022	17.92	17.93	17.62	17.78
7571	NYSE	BSAC	Wed, Jun 15, 2022	17.94	18.24	17.70	18.13
7570	NYSE	BSAC	Mon, Jun 13, 2022	18.09	18.10	17.55	17.68
7569	NYSE	BSAC	Fri, Jun 10, 2022	18.73	18.73	18.32	18.48
7568	NYSE	BSAC	Thu, Jun 9, 2022	19.25	19.25	18.94	19.03
7567	NYSE	BSAC	Wed, Jun 8, 2022	19.36	19.61	19.13	19.30
7566	NYSE	BSAC	Tue, Jun 7, 2022	19.39	19.68	18.88	19.49
7565	NYSE	BSAC	Mon, Jun 6, 2022	20.30	20.30	19.69	19.70
7564	NYSE	BSAC	Fri, Jun 3, 2022	20.19	20.28	19.99	20.19
7563	NYSE	BSAC	Thu, Jun 2, 2022	19.54	20.37	19.51	20.34
7562	NYSE	BSAC	Wed, Jun 1, 2022	19.94	20.09	19.46	19.52
7561	NYSE	BSAC	Tue, May 31, 2022	19.80	19.92	19.64	19.89
7560	NYSE	BSAC	Fri, May 27, 2022	19.83	20.14	19.80	19.89
7559	NYSE	BSAC	Thu, May 26, 2022	19.62	19.95	19.62	19.85
7558	NYSE	BSAC	Wed, May 25, 2022	20.01	20.03	19.54	19.63
7557	NYSE	BSAC	Tue, May 24, 2022	19.53	20.13	19.38	20.06
7556	NYSE	BSAC	Mon, May 23, 2022	19.28	19.65	19.10	19.45
7555	NYSE	BSAC	Fri, May 20, 2022	19.35	19.51	18.82	19.11
7554	NYSE	BSAC	Thu, May 19, 2022	19.20	19.43	18.95	19.11
7553	NYSE	BSAC	Wed, May 18, 2022	19.48	19.50	19.09	19.13
7552	NYSE	BSAC	Tue, May 17, 2022	19.34	19.61	19.33	19.43
7551	NYSE	BSAC	Mon, May 16, 2022	18.89	19.30	18.89	19.13
7550	NYSE	BSAC	Fri, May 13, 2022	18.45	18.97	18.45	18.89
7549	NYSE	BSAC	Thu, May 12, 2022	18.08	18.47	18.04	18.39
7548	NYSE	BSAC	Wed, May 11, 2022	17.95	18.44	17.78	18.31
7547	NYSE	BSAC	Tue, May 10, 2022	18.58	18.70	17.92	17.98
7546	NYSE	BSAC	Mon, May 9, 2022	19.24	19.66	18.37	18.42
7545	NYSE	BSAC	Fri, May 6, 2022	19.62	19.74	19.17	19.50
7544	NYSE	BSAC	Thu, May 5, 2022	19.71	19.90	19.37	19.69
7543	NYSE	BSAC	Wed, May 4, 2022	19.28	19.89	19.13	19.80
7542	NYSE	BSAC	Tue, May 3, 2022	19.17	19.50	19.10	19.30
7541	NYSE	BSAC	Mon, May 2, 2022	19.39	19.55	18.78	19.15
7540	NYSE	BSAC	Fri, Apr 29, 2022	19.45	19.76	18.98	19.44
7539	NYSE	BSAC	Thu, Apr 28, 2022	19.51	19.68	19.12	19.40
7538	NYSE	BSAC	Wed, Apr 27, 2022	19.46	19.56	19.18	19.49
7537	NYSE	BSAC	Tue, Apr 26, 2022	19.49	19.81	19.01	19.48
7536	NYSE	BSAC	Mon, Apr 25, 2022	20.12	20.29	19.26	19.75
7535	NYSE	BSAC	Fri, Apr 22, 2022	20.61	20.69	20.14	20.35
7534	NYSE	BSAC	Thu, Apr 21, 2022	20.88	21.30	20.48	20.67
7533	NYSE	BSAC	Wed, Apr 20, 2022	21.72	22.23	21.40	20.63
7532	NYSE	BSAC	Tue, Apr 19, 2022	21.60	21.80	21.28	21.50
7531	NYSE	BSAC	Mon, Apr 18, 2022	21.36	21.62	21.26	21.55
7530	NYSE	BSAC	Thu, Apr 14, 2022	21.60	21.85	21.45	21.48
7529	NYSE	BSAC	Wed, Apr 13, 2022	21.59	21.82	21.38	21.67
7528	NYSE	BSAC	Tue, Apr 12, 2022	21.29	21.80	21.29	21.54
7527	NYSE	BSAC	Mon, Apr 11, 2022	21.25	21.39	21.08	21.17
7526	NYSE	BSAC	Fri, Apr 8, 2022	21.75	21.80	20.98	21.27
7525	NYSE	BSAC	Thu, Apr 7, 2022	22.27	22.29	21.63	21.79
7524	NYSE	BSAC	Wed, Apr 6, 2022	22.22	22.32	21.84	22.27
7523	NYSE	BSAC	Tue, Apr 5, 2022	22.48	22.73	22.13	22.38
7522	NYSE	BSAC	Mon, Apr 4, 2022	22.65	22.83	22.54	22.62
7521	NYSE	BSAC	Fri, Apr 1, 2022	22.80	22.84	22.46	22.63
7520	NYSE	BSAC	Thu, Mar 31, 2022	22.28	22.76	22.26	22.59
7519	NYSE	BSAC	Wed, Mar 30, 2022	22.48	22.59	22.20	22.35
7518	NYSE	BSAC	Tue, Mar 29, 2022	22.72	22.72	22.33	22.55
7517	NYSE	BSAC	Mon, Mar 28, 2022	22.52	22.58	22.27	22.50
7516	NYSE	BSAC	Fri, Mar 25, 2022	22.35	22.67	22.33	22.47
7515	NYSE	BSAC	Thu, Mar 24, 2022	22.02	22.35	21.89	22.25
7514	NYSE	BSAC	Wed, Mar 23, 2022	22.01	22.32	21.76	21.98
7513	NYSE	BSAC	Tue, Mar 22, 2022	22.95	22.95	21.97	22.16
7512	NYSE	BSAC	Mon, Mar 21, 2022	22.35	22.77	22.13	22.72
7511	NYSE	BSAC	Fri, Mar 18, 2022	21.78	22.40	21.63	22.24
7510	NYSE	BSAC	Thu, Mar 17, 2022	21.59	22.17	21.40	21.96
7509	NYSE	BSAC	Wed, Mar 16, 2022	21.71	21.73	21.16	21.71
7508	NYSE	BSAC	Tue, Mar 15, 2022	20.44	20.92	20.36	20.77
7507	NYSE	BSAC	Mon, Mar 14, 2022	20.64	20.79	20.46	20.52
7506	NYSE	BSAC	Fri, Mar 11, 2022	20.59	20.71	20.39	20.57
7505	NYSE	BSAC	Thu, Mar 10, 2022	20.70	20.88	20.26	20.49
7504	NYSE	BSAC	Wed, Mar 9, 2022	20.68	21.08	20.49	20.89
7503	NYSE	BSAC	Tue, Mar 8, 2022	20.09	20.58	19.97	20.29
7502	NYSE	BSAC	Mon, Mar 7, 2022	20.18	20.45	19.99	20.00
7501	NYSE	BSAC	Fri, Mar 4, 2022	20.20	20.32	19.92	20.30
7500	NYSE	BSAC	Thu, Mar 3, 2022	20.26	20.61	20.08	20.55
7499	NYSE	BSAC	Wed, Mar 2, 2022	19.77	20.21	19.55	20.07
7498	NYSE	BSAC	Tue, Mar 1, 2022	19.32	19.81	19.07	19.41
7497	NYSE	BSAC	Mon, Feb 28, 2022	19.02	19.67	18.98	19.52
7496	NYSE	BSAC	Fri, Feb 25, 2022	18.70	19.08	18.62	19.06
7495	NYSE	BSAC	Thu, Feb 24, 2022	18.44	18.58	18.12	18.56
7494	NYSE	BSAC	Wed, Feb 23, 2022	19.34	19.52	19.04	19.14
7493	NYSE	BSAC	Tue, Feb 22, 2022	19.46	19.46	19.04	19.22
7492	NYSE	BSAC	Fri, Feb 18, 2022	19.36	19.69	19.16	19.40
7491	NYSE	BSAC	Thu, Feb 17, 2022	19.87	19.89	19.29	19.30
7490	NYSE	BSAC	Wed, Feb 16, 2022	20.21	20.31	20.04	20.14
7489	NYSE	BSAC	Tue, Feb 15, 2022	19.82	20.33	19.82	20.17
7488	NYSE	BSAC	Mon, Feb 14, 2022	19.58	19.82	19.37	19.71
7487	NYSE	BSAC	Fri, Feb 11, 2022	19.72	20.06	19.51	19.66
7486	NYSE	BSAC	Thu, Feb 10, 2022	20.11	20.40	19.74	19.75
7485	NYSE	BSAC	Wed, Feb 9, 2022	20.07	20.27	20.01	20.10
7484	NYSE	BSAC	Tue, Feb 8, 2022	19.10	20.17	19.10	20.02
7483	NYSE	BSAC	Mon, Feb 7, 2022	19.20	19.24	18.94	19.04
7482	NYSE	BSAC	Fri, Feb 4, 2022	19.37	19.54	19.12	19.29
7481	NYSE	BSAC	Thu, Feb 3, 2022	19.77	19.77	19.23	19.36
7480	NYSE	BSAC	Wed, Feb 2, 2022	19.92	19.93	19.61	19.79
7479	NYSE	BSAC	Tue, Feb 1, 2022	20.05	20.37	19.76	19.88
7478	NYSE	BSAC	Mon, Jan 31, 2022	19.96	20.11	19.81	20.08
7477	NYSE	BSAC	Fri, Jan 28, 2022	19.88	20.03	19.68	19.96
7476	NYSE	BSAC	Thu, Jan 27, 2022	19.91	20.23	19.78	19.85
7475	NYSE	BSAC	Wed, Jan 26, 2022	20.04	20.21	19.65	19.80
7474	NYSE	BSAC	Tue, Jan 25, 2022	19.46	20.03	19.33	19.89
7473	NYSE	BSAC	Mon, Jan 24, 2022	19.83	20.15	19.19	19.74
7472	NYSE	BSAC	Fri, Jan 21, 2022	20.00	20.44	19.92	20.04
7471	NYSE	BSAC	Thu, Jan 20, 2022	19.40	19.89	19.16	19.24
7470	NYSE	BSAC	Wed, Jan 19, 2022	19.11	19.50	18.97	19.19
7469	NYSE	BSAC	Tue, Jan 18, 2022	18.84	19.23	18.77	19.03
7468	NYSE	BSAC	Fri, Jan 14, 2022	19.15	19.35	18.75	18.91
7467	NYSE	BSAC	Thu, Jan 13, 2022	19.04	19.47	18.78	19.41
7466	NYSE	BSAC	Wed, Jan 12, 2022	18.74	19.16	18.74	18.97
7465	NYSE	BSAC	Tue, Jan 11, 2022	18.63	19.04	18.47	18.85
7464	NYSE	BSAC	Mon, Jan 10, 2022	17.96	18.63	17.92	18.61
7463	NYSE	BSAC	Fri, Jan 7, 2022	18.27	18.37	17.85	18.07
7462	NYSE	BSAC	Thu, Jan 6, 2022	17.53	17.79	17.37	17.69
7461	NYSE	BSAC	Wed, Jan 5, 2022	17.19	17.49	16.97	17.02
7460	NYSE	BSAC	Tue, Jan 4, 2022	16.80	17.21	16.75	17.15
7459	NYSE	BSAC	Mon, Jan 3, 2022	16.33	16.71	16.29	16.70
7458	NYSE	BSAC	Fri, Dec 31, 2021	16.41	16.50	16.26	16.29
7457	NYSE	BSAC	Thu, Dec 30, 2021	16.36	16.40	16.06	16.30
7456	NYSE	BSAC	Wed, Dec 29, 2021	16.28	16.39	16.11	16.23
7455	NYSE	BSAC	Tue, Dec 28, 2021	16.30	16.41	16.19	16.31
7454	NYSE	BSAC	Mon, Dec 27, 2021	16.34	16.52	16.18	16.44
7453	NYSE	BSAC	Thu, Dec 23, 2021	16.07	16.46	16.07	16.24
7452	NYSE	BSAC	Wed, Dec 22, 2021	15.77	16.16	15.77	16.14
7451	NYSE	BSAC	Tue, Dec 21, 2021	16.21	16.31	15.70	15.83
7450	NYSE	BSAC	Mon, Dec 20, 2021	16.50	16.50	15.37	15.92
7449	NYSE	BSAC	Fri, Dec 17, 2021	17.16	17.64	16.45	17.36
7448	NYSE	BSAC	Thu, Dec 16, 2021	16.75	17.38	16.75	17.22
7447	NYSE	BSAC	Wed, Dec 15, 2021	15.89	16.60	15.79	16.54
7446	NYSE	BSAC	Tue, Dec 14, 2021	16.68	16.92	15.82	15.88
7445	NYSE	BSAC	Mon, Dec 13, 2021	17.81	17.81	16.70	16.80
7444	NYSE	BSAC	Fri, Dec 10, 2021	17.95	18.02	17.68	18.02
7443	NYSE	BSAC	Thu, Dec 9, 2021	18.03	18.14	17.58	17.89
7442	NYSE	BSAC	Wed, Dec 8, 2021	18.03	18.52	17.82	18.35
7441	NYSE	BSAC	Tue, Dec 7, 2021	17.26	18.16	17.25	18.12
7440	NYSE	BSAC	Mon, Dec 6, 2021	17.00	17.26	16.97	17.14
7439	NYSE	BSAC	Fri, Dec 3, 2021	17.30	17.40	16.83	16.87
7438	NYSE	BSAC	Thu, Dec 2, 2021	17.20	17.52	17.02	17.21
7437	NYSE	BSAC	Wed, Dec 1, 2021	18.14	18.14	17.03	17.05
7436	NYSE	BSAC	Tue, Nov 30, 2021	17.65	18.07	17.36	17.71
7435	NYSE	BSAC	Mon, Nov 29, 2021	18.51	18.51	17.80	17.84
7434	NYSE	BSAC	Wed, Nov 24, 2021	19.25	19.54	19.10	19.44
7433	NYSE	BSAC	Tue, Nov 23, 2021	19.61	19.95	19.12	19.20
7432	NYSE	BSAC	Mon, Nov 22, 2021	19.87	20.16	19.01	19.61
7431	NYSE	BSAC	Fri, Nov 19, 2021	17.30	18.16	17.14	17.98
7430	NYSE	BSAC	Thu, Nov 18, 2021	17.63	18.00	17.08	17.45
7429	NYSE	BSAC	Wed, Nov 17, 2021	18.72	18.98	17.63	17.72
7428	NYSE	BSAC	Tue, Nov 16, 2021	19.27	19.27	18.61	18.72
7427	NYSE	BSAC	Mon, Nov 15, 2021	19.51	19.52	19.23	19.30
7426	NYSE	BSAC	Fri, Nov 12, 2021	19.44	19.88	19.40	19.44
7425	NYSE	BSAC	Thu, Nov 11, 2021	19.69	19.89	19.43	19.51
7424	NYSE	BSAC	Wed, Nov 10, 2021	19.49	19.79	19.31	19.75
7423	NYSE	BSAC	Tue, Nov 9, 2021	18.69	19.63	18.69	19.43
7422	NYSE	BSAC	Mon, Nov 8, 2021	18.86	19.03	18.55	18.75
7421	NYSE	BSAC	Fri, Nov 5, 2021	18.86	18.99	18.60	18.69
7420	NYSE	BSAC	Thu, Nov 4, 2021	18.55	18.89	18.55	18.61
7419	NYSE	BSAC	Wed, Nov 3, 2021	17.73	18.58	17.66	18.55
7418	NYSE	BSAC	Tue, Nov 2, 2021	18.05	18.08	17.64	17.65
7417	NYSE	BSAC	Mon, Nov 1, 2021	17.84	18.35	17.81	18.21
7416	NYSE	BSAC	Thu, Oct 28, 2021	17.86	18.17	17.77	18.14
7415	NYSE	BSAC	Wed, Oct 27, 2021	18.83	18.96	18.02	18.03
7414	NYSE	BSAC	Tue, Oct 26, 2021	18.62	18.96	18.57	18.82
7413	NYSE	BSAC	Mon, Oct 25, 2021	18.10	18.66	18.10	18.58
7412	NYSE	BSAC	Fri, Oct 22, 2021	18.30	18.30	17.80	18.09
7411	NYSE	BSAC	Thu, Oct 21, 2021	17.67	18.26	17.67	18.23
7410	NYSE	BSAC	Wed, Oct 20, 2021	17.44	17.99	17.38	17.80
7409	NYSE	BSAC	Tue, Oct 19, 2021	17.64	17.77	17.32	17.34
7408	NYSE	BSAC	Mon, Oct 18, 2021	17.09	17.77	17.02	17.64
7407	NYSE	BSAC	Fri, Oct 15, 2021	17.21	17.52	17.04	17.21
7406	NYSE	BSAC	Thu, Oct 14, 2021	17.61	17.76	17.05	17.14
7405	NYSE	BSAC	Wed, Oct 13, 2021	18.03	18.12	17.15	17.39
7404	NYSE	BSAC	Tue, Oct 12, 2021	19.19	19.32	17.90	17.91
7403	NYSE	BSAC	Mon, Oct 11, 2021	19.33	19.59	19.03	19.29
7402	NYSE	BSAC	Fri, Oct 8, 2021	19.35	19.50	19.24	19.32
7401	NYSE	BSAC	Thu, Oct 7, 2021	19.24	19.56	19.07	19.36
7400	NYSE	BSAC	Wed, Oct 6, 2021	19.23	19.23	18.53	19.10
7399	NYSE	BSAC	Tue, Oct 5, 2021	19.47	19.74	19.27	19.44
7398	NYSE	BSAC	Mon, Oct 4, 2021	19.70	19.78	19.34	19.41
7397	NYSE	BSAC	Fri, Oct 1, 2021	19.77	19.95	19.72	19.78
7396	NYSE	BSAC	Thu, Sep 30, 2021	19.87	19.96	19.52	19.77
7395	NYSE	BSAC	Wed, Sep 29, 2021	19.79	19.92	19.58	19.72
7394	NYSE	BSAC	Tue, Sep 28, 2021	20.01	20.02	19.68	19.74
7393	NYSE	BSAC	Mon, Sep 27, 2021	20.01	20.19	19.81	20.15
7392	NYSE	BSAC	Fri, Sep 24, 2021	20.29	20.30	19.91	20.02
7391	NYSE	BSAC	Thu, Sep 23, 2021	20.67	20.67	20.23	20.41
7390	NYSE	BSAC	Wed, Sep 22, 2021	20.24	20.68	20.24	20.51
7389	NYSE	BSAC	Tue, Sep 21, 2021	20.42	20.46	20.07	20.07
7388	NYSE	BSAC	Mon, Sep 20, 2021	20.25	20.56	20.15	20.35
7387	NYSE	BSAC	Fri, Sep 17, 2021	20.68	20.85	20.63	20.70
7386	NYSE	BSAC	Thu, Sep 16, 2021	20.70	20.92	20.48	20.76
7385	NYSE	BSAC	Wed, Sep 15, 2021	20.38	20.91	20.21	20.71
7384	NYSE	BSAC	Tue, Sep 14, 2021	20.32	20.64	20.32	20.39
7383	NYSE	BSAC	Mon, Sep 13, 2021	20.30	20.47	20.23	20.40
7382	NYSE	BSAC	Fri, Sep 10, 2021	19.95	20.35	19.95	20.14
7381	NYSE	BSAC	Thu, Sep 9, 2021	19.78	19.92	19.41	19.80
7380	NYSE	BSAC	Wed, Sep 8, 2021	20.43	20.43	19.61	19.87
7379	NYSE	BSAC	Tue, Sep 7, 2021	20.44	20.62	20.29	20.50
7378	NYSE	BSAC	Fri, Sep 3, 2021	20.70	20.71	20.34	20.37
7377	NYSE	BSAC	Thu, Sep 2, 2021	21.20	21.25	20.48	20.56
7376	NYSE	BSAC	Wed, Sep 1, 2021	21.08	21.51	21.08	21.25
7375	NYSE	BSAC	Tue, Aug 31, 2021	20.90	21.06	20.80	21.05
7374	NYSE	BSAC	Mon, Aug 30, 2021	20.60	21.02	20.04	20.89
7373	NYSE	BSAC	Fri, Aug 27, 2021	20.70	20.82	20.34	20.62
7372	NYSE	BSAC	Thu, Aug 26, 2021	21.00	21.02	20.70	20.70
7371	NYSE	BSAC	Wed, Aug 25, 2021	20.88	20.97	20.72	20.95
7370	NYSE	BSAC	Tue, Aug 24, 2021	20.77	21.00	20.55	20.87
7369	NYSE	BSAC	Mon, Aug 23, 2021	20.27	20.68	20.22	20.65
7368	NYSE	BSAC	Fri, Aug 20, 2021	20.27	20.33	19.99	20.27
7367	NYSE	BSAC	Thu, Aug 19, 2021	20.07	20.30	19.91	20.25
7366	NYSE	BSAC	Wed, Aug 18, 2021	19.98	20.33	19.84	20.20
7365	NYSE	BSAC	Tue, Aug 17, 2021	19.64	19.96	19.64	19.94
7364	NYSE	BSAC	Mon, Aug 16, 2021	20.09	20.09	19.67	19.81
7363	NYSE	BSAC	Fri, Aug 13, 2021	20.05	20.31	20.01	20.15
7362	NYSE	BSAC	Thu, Aug 12, 2021	20.00	20.31	19.78	20.06
7361	NYSE	BSAC	Wed, Aug 11, 2021	19.75	20.13	19.58	20.02
7360	NYSE	BSAC	Tue, Aug 10, 2021	19.29	20.00	19.15	19.78
7359	NYSE	BSAC	Mon, Aug 9, 2021	19.35	19.44	19.12	19.34
7358	NYSE	BSAC	Fri, Aug 6, 2021	18.98	19.42	18.90	19.37
7357	NYSE	BSAC	Thu, Aug 5, 2021	18.88	19.06	18.76	18.93
7356	NYSE	BSAC	Wed, Aug 4, 2021	18.58	18.92	18.48	18.82
7355	NYSE	BSAC	Tue, Aug 3, 2021	18.70	18.92	18.44	18.61
7354	NYSE	BSAC	Mon, Aug 2, 2021	19.77	19.93	18.80	18.81
7353	NYSE	BSAC	Fri, Jul 30, 2021	19.51	19.97	19.01	19.54
7352	NYSE	BSAC	Thu, Jul 29, 2021	18.68	19.82	18.68	19.65
7351	NYSE	BSAC	Wed, Jul 28, 2021	18.91	19.14	18.74	19.11
7350	NYSE	BSAC	Tue, Jul 27, 2021	18.80	19.01	18.65	18.82
7349	NYSE	BSAC	Mon, Jul 26, 2021	18.71	19.03	18.49	18.89
7348	NYSE	BSAC	Fri, Jul 23, 2021	19.08	19.24	18.62	18.70
7347	NYSE	BSAC	Thu, Jul 22, 2021	19.23	19.28	18.99	19.10
7346	NYSE	BSAC	Wed, Jul 21, 2021	19.16	19.38	18.81	19.18
7345	NYSE	BSAC	Tue, Jul 20, 2021	17.98	19.05	17.98	19.03
7344	NYSE	BSAC	Mon, Jul 19, 2021	17.56	18.26	17.56	17.98
7343	NYSE	BSAC	Fri, Jul 16, 2021	17.89	18.12	17.45	17.83
7342	NYSE	BSAC	Thu, Jul 15, 2021	18.24	18.24	17.74	17.82
7341	NYSE	BSAC	Wed, Jul 14, 2021	18.42	18.42	18.03	18.24
7340	NYSE	BSAC	Tue, Jul 13, 2021	18.50	18.66	18.14	18.21
7339	NYSE	BSAC	Mon, Jul 12, 2021	18.74	19.04	18.48	18.53
7338	NYSE	BSAC	Fri, Jul 9, 2021	18.46	18.86	18.46	18.81
7337	NYSE	BSAC	Thu, Jul 8, 2021	18.42	18.48	18.03	18.34
7336	NYSE	BSAC	Wed, Jul 7, 2021	18.20	18.70	18.03	18.63
7335	NYSE	BSAC	Tue, Jul 6, 2021	19.30	19.30	18.42	18.43
7334	NYSE	BSAC	Fri, Jul 2, 2021	19.54	19.63	19.25	19.33
7333	NYSE	BSAC	Thu, Jul 1, 2021	19.88	20.15	19.37	19.49
7332	NYSE	BSAC	Wed, Jun 30, 2021	19.86	20.19	19.76	19.87
7331	NYSE	BSAC	Tue, Jun 29, 2021	20.00	20.32	19.75	19.99
7330	NYSE	BSAC	Mon, Jun 28, 2021	20.51	20.66	19.82	19.95
7329	NYSE	BSAC	Fri, Jun 25, 2021	21.16	21.18	20.34	20.49
7328	NYSE	BSAC	Thu, Jun 24, 2021	21.00	21.19	20.89	21.03
7327	NYSE	BSAC	Wed, Jun 23, 2021	20.89	21.27	20.88	20.93
7326	NYSE	BSAC	Tue, Jun 22, 2021	20.70	21.05	20.32	20.90
7325	NYSE	BSAC	Mon, Jun 21, 2021	20.66	20.79	20.54	20.69
7324	NYSE	BSAC	Fri, Jun 18, 2021	21.20	21.21	20.56	20.57
7323	NYSE	BSAC	Thu, Jun 17, 2021	21.40	21.40	21.07	21.29
7322	NYSE	BSAC	Wed, Jun 16, 2021	21.37	21.55	21.07	21.34
7321	NYSE	BSAC	Tue, Jun 15, 2021	21.55	21.64	21.12	21.42
7320	NYSE	BSAC	Mon, Jun 14, 2021	21.49	21.88	21.49	21.56
7319	NYSE	BSAC	Fri, Jun 11, 2021	21.54	21.75	21.23	21.49
7318	NYSE	BSAC	Thu, Jun 10, 2021	21.19	21.70	20.96	21.58
7317	NYSE	BSAC	Wed, Jun 9, 2021	20.71	21.26	20.65	21.06
7316	NYSE	BSAC	Tue, Jun 8, 2021	21.00	21.17	20.67	20.72
7315	NYSE	BSAC	Mon, Jun 7, 2021	21.20	21.37	20.92	20.95
7314	NYSE	BSAC	Fri, Jun 4, 2021	21.31	21.48	20.86	21.16
7313	NYSE	BSAC	Thu, Jun 3, 2021	21.64	21.82	21.07	21.21
7312	NYSE	BSAC	Wed, Jun 2, 2021	21.75	22.13	21.59	21.76
7311	NYSE	BSAC	Tue, Jun 1, 2021	22.20	22.23	21.66	21.75
7310	NYSE	BSAC	Fri, May 28, 2021	21.16	21.41	21.05	21.39
7309	NYSE	BSAC	Thu, May 27, 2021	20.55	21.20	20.53	21.12
7308	NYSE	BSAC	Wed, May 26, 2021	20.11	20.42	19.95	20.38
7307	NYSE	BSAC	Tue, May 25, 2021	19.91	20.18	19.73	20.10
7306	NYSE	BSAC	Mon, May 24, 2021	19.84	20.17	19.66	19.76
7305	NYSE	BSAC	Fri, May 21, 2021	19.98	20.13	19.54	19.60
7304	NYSE	BSAC	Thu, May 20, 2021	20.12	20.34	19.87	20.03
7303	NYSE	BSAC	Wed, May 19, 2021	20.04	20.33	19.87	20.10
7302	NYSE	BSAC	Tue, May 18, 2021	20.29	20.82	20.08	20.31
7301	NYSE	BSAC	Mon, May 17, 2021	22.08	22.34	19.55	19.99
7300	NYSE	BSAC	Fri, May 14, 2021	22.58	23.45	22.49	23.25
7299	NYSE	BSAC	Thu, May 13, 2021	22.58	22.90	22.39	22.41
7298	NYSE	BSAC	Wed, May 12, 2021	23.20	23.20	22.53	22.55
7297	NYSE	BSAC	Tue, May 11, 2021	23.38	23.38	22.78	23.20
7296	NYSE	BSAC	Mon, May 10, 2021	23.81	24.15	23.60	23.65
7295	NYSE	BSAC	Fri, May 7, 2021	23.60	24.29	23.50	23.69
7294	NYSE	BSAC	Thu, May 6, 2021	23.43	23.71	23.43	23.60
7293	NYSE	BSAC	Wed, May 5, 2021	23.40	23.50	23.30	23.38
7292	NYSE	BSAC	Tue, May 4, 2021	23.00	23.35	22.86	23.24
7291	NYSE	BSAC	Mon, May 3, 2021	22.14	22.63	21.95	22.60
7290	NYSE	BSAC	Fri, Apr 30, 2021	22.05	22.59	22.05	22.24
7289	NYSE	BSAC	Thu, Apr 29, 2021	22.95	23.02	22.32	22.49
7288	NYSE	BSAC	Wed, Apr 28, 2021	23.47	23.80	22.69	22.79
7287	NYSE	BSAC	Tue, Apr 27, 2021	23.80	23.98	23.31	23.40
7286	NYSE	BSAC	Mon, Apr 26, 2021	23.53	23.94	23.53	23.81
7285	NYSE	BSAC	Fri, Apr 23, 2021	23.61	23.81	23.31	23.43
7284	NYSE	BSAC	Thu, Apr 22, 2021	24.75	24.77	23.60	23.61
7283	NYSE	BSAC	Wed, Apr 21, 2021	25.65	26.15	25.61	24.94
7282	NYSE	BSAC	Tue, Apr 20, 2021	25.75	25.95	25.61	25.70
7281	NYSE	BSAC	Mon, Apr 19, 2021	25.70	25.89	25.52	25.71
7280	NYSE	BSAC	Fri, Apr 16, 2021	25.62	25.79	25.32	25.64
7279	NYSE	BSAC	Thu, Apr 15, 2021	25.28	25.58	25.15	25.54
7278	NYSE	BSAC	Wed, Apr 14, 2021	24.96	25.60	24.96	25.25
7277	NYSE	BSAC	Tue, Apr 13, 2021	24.66	25.18	24.66	25.02
7276	NYSE	BSAC	Mon, Apr 12, 2021	24.93	25.06	24.67	24.77
7275	NYSE	BSAC	Fri, Apr 9, 2021	24.95	25.00	24.50	24.83
7274	NYSE	BSAC	Thu, Apr 8, 2021	24.70	25.15	24.57	24.94
7273	NYSE	BSAC	Wed, Apr 7, 2021	24.56	24.68	24.46	24.65
7272	NYSE	BSAC	Tue, Apr 6, 2021	24.52	24.78	24.41	24.59
7271	NYSE	BSAC	Mon, Apr 5, 2021	24.83	25.00	24.41	24.52
7270	NYSE	BSAC	Thu, Apr 1, 2021	24.83	25.07	24.66	24.73
7269	NYSE	BSAC	Wed, Mar 31, 2021	24.93	25.05	24.46	24.83
7268	NYSE	BSAC	Tue, Mar 30, 2021	24.60	24.82	24.24	24.61
7267	NYSE	BSAC	Mon, Mar 29, 2021	24.45	25.04	24.24	24.48
7266	NYSE	BSAC	Fri, Mar 26, 2021	24.63	24.90	24.22	24.49
7265	NYSE	BSAC	Thu, Mar 25, 2021	25.25	25.25	24.50	24.67
7264	NYSE	BSAC	Wed, Mar 24, 2021	25.08	25.89	25.08	25.43
7263	NYSE	BSAC	Tue, Mar 23, 2021	24.77	25.15	24.68	24.98
7262	NYSE	BSAC	Mon, Mar 22, 2021	25.42	25.42	24.84	24.98
7261	NYSE	BSAC	Fri, Mar 19, 2021	25.31	25.66	25.13	25.66
7260	NYSE	BSAC	Thu, Mar 18, 2021	24.98	25.57	24.95	25.44
7259	NYSE	BSAC	Wed, Mar 17, 2021	24.77	25.20	24.64	25.12
7258	NYSE	BSAC	Tue, Mar 16, 2021	25.23	25.23	24.83	24.98
7257	NYSE	BSAC	Mon, Mar 15, 2021	25.64	25.64	25.04	25.16
7256	NYSE	BSAC	Fri, Mar 12, 2021	25.39	25.53	24.73	25.53
7255	NYSE	BSAC	Thu, Mar 11, 2021	25.40	25.75	25.20	25.71
7254	NYSE	BSAC	Wed, Mar 10, 2021	25.24	25.31	24.89	24.94
7253	NYSE	BSAC	Tue, Mar 9, 2021	24.50	25.18	24.50	24.80
7252	NYSE	BSAC	Mon, Mar 8, 2021	24.20	24.47	24.01	24.43
7251	NYSE	BSAC	Fri, Mar 5, 2021	24.55	24.65	23.78	24.35
7250	NYSE	BSAC	Thu, Mar 4, 2021	24.32	24.38	23.75	24.20
7249	NYSE	BSAC	Wed, Mar 3, 2021	23.59	24.62	23.59	24.30
7248	NYSE	BSAC	Tue, Mar 2, 2021	23.15	23.99	23.15	23.74
7247	NYSE	BSAC	Mon, Mar 1, 2021	23.11	23.43	23.01	23.40
7246	NYSE	BSAC	Fri, Feb 26, 2021	22.92	23.10	22.57	22.59
7245	NYSE	BSAC	Thu, Feb 25, 2021	23.47	23.57	22.77	22.84
7244	NYSE	BSAC	Wed, Feb 24, 2021	23.36	23.84	22.97	23.77
7243	NYSE	BSAC	Tue, Feb 23, 2021	23.08	23.44	22.88	23.17
7242	NYSE	BSAC	Mon, Feb 22, 2021	23.59	23.73	23.03	23.07
7241	NYSE	BSAC	Fri, Feb 19, 2021	24.06	24.39	23.92	24.11
7240	NYSE	BSAC	Thu, Feb 18, 2021	23.78	24.05	23.53	23.83
7239	NYSE	BSAC	Wed, Feb 17, 2021	23.84	24.26	23.83	23.99
7238	NYSE	BSAC	Tue, Feb 16, 2021	23.68	24.02	23.23	23.96
7237	NYSE	BSAC	Fri, Feb 12, 2021	22.27	22.68	22.14	22.45
7236	NYSE	BSAC	Thu, Feb 11, 2021	21.80	22.51	21.65	22.32
7235	NYSE	BSAC	Wed, Feb 10, 2021	21.58	21.77	21.29	21.60
7234	NYSE	BSAC	Tue, Feb 9, 2021	21.06	21.36	20.84	21.25
7233	NYSE	BSAC	Mon, Feb 8, 2021	20.77	21.04	20.74	21.00
7232	NYSE	BSAC	Fri, Feb 5, 2021	21.09	21.22	20.53	20.57
7231	NYSE	BSAC	Thu, Feb 4, 2021	20.90	21.14	20.35	20.85
7230	NYSE	BSAC	Wed, Feb 3, 2021	21.12	21.16	20.90	20.94
7229	NYSE	BSAC	Tue, Feb 2, 2021	21.08	21.35	21.00	21.09
7228	NYSE	BSAC	Mon, Feb 1, 2021	20.47	20.92	20.40	20.81
7227	NYSE	BSAC	Fri, Jan 29, 2021	20.86	20.96	20.14	20.19
7226	NYSE	BSAC	Thu, Jan 28, 2021	20.30	20.98	20.21	20.93
7225	NYSE	BSAC	Wed, Jan 27, 2021	20.45	20.51	19.93	20.13
7224	NYSE	BSAC	Tue, Jan 26, 2021	20.65	20.94	20.60	20.80
7223	NYSE	BSAC	Mon, Jan 25, 2021	20.92	21.08	20.55	20.67
7222	NYSE	BSAC	Fri, Jan 22, 2021	21.50	21.60	20.93	21.25
7221	NYSE	BSAC	Thu, Jan 21, 2021	22.09	22.22	21.75	21.94
7220	NYSE	BSAC	Wed, Jan 20, 2021	22.32	22.35	21.89	22.02
7219	NYSE	BSAC	Tue, Jan 19, 2021	22.00	22.59	21.87	22.12
7218	NYSE	BSAC	Fri, Jan 15, 2021	21.66	22.22	21.45	21.49
7217	NYSE	BSAC	Thu, Jan 14, 2021	21.79	22.21	21.62	22.17
7216	NYSE	BSAC	Wed, Jan 13, 2021	21.68	21.77	21.26	21.56
7215	NYSE	BSAC	Tue, Jan 12, 2021	21.82	21.98	21.68	21.77
7214	NYSE	BSAC	Mon, Jan 11, 2021	21.47	21.88	21.44	21.74
7213	NYSE	BSAC	Fri, Jan 8, 2021	21.61	22.20	21.40	21.89
7212	NYSE	BSAC	Thu, Jan 7, 2021	20.78	21.67	20.63	21.42
7211	NYSE	BSAC	Wed, Jan 6, 2021	20.88	21.00	20.46	20.63
7210	NYSE	BSAC	Tue, Jan 5, 2021	20.08	20.86	20.02	20.61
7209	NYSE	BSAC	Mon, Jan 4, 2021	19.41	20.10	19.41	19.90
7208	NYSE	BSAC	Thu, Dec 31, 2020	19.25	19.36	18.88	18.99
7207	NYSE	BSAC	Wed, Dec 30, 2020	19.57	19.57	19.20	19.25
7206	NYSE	BSAC	Tue, Dec 29, 2020	19.55	19.61	19.38	19.46
7205	NYSE	BSAC	Mon, Dec 28, 2020	19.72	19.73	19.40	19.46
7204	NYSE	BSAC	Thu, Dec 24, 2020	19.61	19.62	19.29	19.45
7203	NYSE	BSAC	Wed, Dec 23, 2020	19.83	19.93	19.38	19.44
7202	NYSE	BSAC	Tue, Dec 22, 2020	19.64	19.90	19.53	19.62
7201	NYSE	BSAC	Mon, Dec 21, 2020	19.41	19.61	19.28	19.58
7200	NYSE	BSAC	Fri, Dec 18, 2020	19.91	20.07	19.76	19.81
7199	NYSE	BSAC	Thu, Dec 17, 2020	19.36	19.95	19.33	19.86
7198	NYSE	BSAC	Wed, Dec 16, 2020	18.66	19.17	18.60	19.14
7197	NYSE	BSAC	Tue, Dec 15, 2020	18.85	19.05	18.57	18.63
7196	NYSE	BSAC	Mon, Dec 14, 2020	19.41	19.53	18.88	18.97
7195	NYSE	BSAC	Fri, Dec 11, 2020	19.08	19.49	18.88	19.00
7194	NYSE	BSAC	Thu, Dec 10, 2020	19.28	19.55	19.18	19.37
7193	NYSE	BSAC	Wed, Dec 9, 2020	19.00	19.29	18.82	19.21
7192	NYSE	BSAC	Tue, Dec 8, 2020	18.57	18.80	18.56	18.57
7191	NYSE	BSAC	Mon, Dec 7, 2020	19.12	19.15	18.45	18.52
7190	NYSE	BSAC	Fri, Dec 4, 2020	18.93	19.32	18.88	19.12
7189	NYSE	BSAC	Thu, Dec 3, 2020	18.90	19.12	18.57	18.84
7188	NYSE	BSAC	Wed, Dec 2, 2020	18.17	18.82	18.10	18.77
7187	NYSE	BSAC	Tue, Dec 1, 2020	17.70	18.30	17.64	18.21
7186	NYSE	BSAC	Mon, Nov 30, 2020	17.68	17.78	17.19	17.21
7185	NYSE	BSAC	Fri, Nov 27, 2020	17.77	17.90	17.65	17.75
7184	NYSE	BSAC	Wed, Nov 25, 2020	17.77	17.94	17.65	17.83
7183	NYSE	BSAC	Tue, Nov 24, 2020	17.75	18.13	17.72	18.07
7182	NYSE	BSAC	Mon, Nov 23, 2020	17.86	17.92	17.39	17.66
7181	NYSE	BSAC	Fri, Nov 20, 2020	17.57	17.83	17.50	17.81
7180	NYSE	BSAC	Thu, Nov 19, 2020	17.84	17.84	17.44	17.75
7179	NYSE	BSAC	Wed, Nov 18, 2020	17.94	18.27	17.90	17.67
7178	NYSE	BSAC	Tue, Nov 17, 2020	17.91	18.21	17.72	17.92
7177	NYSE	BSAC	Mon, Nov 16, 2020	18.28	18.48	18.00	18.21
7176	NYSE	BSAC	Fri, Nov 13, 2020	17.57	18.00	17.53	17.90
7175	NYSE	BSAC	Thu, Nov 12, 2020	17.22	17.84	17.14	17.65
7174	NYSE	BSAC	Wed, Nov 11, 2020	17.21	17.58	17.07	17.40
7173	NYSE	BSAC	Tue, Nov 10, 2020	16.38	17.30	16.29	17.20
7172	NYSE	BSAC	Mon, Nov 9, 2020	16.88	17.02	16.41	16.45
7171	NYSE	BSAC	Fri, Nov 6, 2020	15.38	16.14	15.29	15.89
7170	NYSE	BSAC	Thu, Nov 5, 2020	14.06	15.33	13.89	15.29
7169	NYSE	BSAC	Wed, Nov 4, 2020	14.41	14.45	13.86	13.89
7168	NYSE	BSAC	Tue, Nov 3, 2020	14.75	14.90	14.22	14.29
7167	NYSE	BSAC	Mon, Nov 2, 2020	14.41	14.58	14.23	14.48
7166	NYSE	BSAC	Fri, Oct 30, 2020	14.40	14.84	13.86	13.88
7165	NYSE	BSAC	Thu, Oct 29, 2020	14.85	14.86	14.37	14.45
7164	NYSE	BSAC	Wed, Oct 28, 2020	14.98	15.25	14.80	14.80
7163	NYSE	BSAC	Tue, Oct 27, 2020	15.42	15.55	15.25	15.33
7162	NYSE	BSAC	Mon, Oct 26, 2020	15.67	15.78	15.23	15.39
7161	NYSE	BSAC	Fri, Oct 23, 2020	15.34	15.77	15.27	15.75
7160	NYSE	BSAC	Thu, Oct 22, 2020	15.17	15.40	14.94	15.32
7159	NYSE	BSAC	Wed, Oct 21, 2020	14.23	14.92	14.23	14.91
7158	NYSE	BSAC	Tue, Oct 20, 2020	14.09	14.25	13.87	14.11
7157	NYSE	BSAC	Mon, Oct 19, 2020	14.08	14.29	13.96	14.05
7156	NYSE	BSAC	Fri, Oct 16, 2020	14.05	14.14	13.87	13.88
7155	NYSE	BSAC	Thu, Oct 15, 2020	13.42	14.10	13.31	14.03
7154	NYSE	BSAC	Wed, Oct 14, 2020	13.54	13.72	13.47	13.59
7153	NYSE	BSAC	Tue, Oct 13, 2020	13.71	13.73	13.40	13.42
7152	NYSE	BSAC	Mon, Oct 12, 2020	13.75	13.79	13.62	13.73
7151	NYSE	BSAC	Fri, Oct 9, 2020	13.67	13.94	13.66	13.79
7150	NYSE	BSAC	Thu, Oct 8, 2020	13.66	13.74	13.46	13.62
7149	NYSE	BSAC	Wed, Oct 7, 2020	13.89	13.91	13.51	13.61
7148	NYSE	BSAC	Tue, Oct 6, 2020	14.43	14.43	13.82	13.87
7147	NYSE	BSAC	Mon, Oct 5, 2020	14.35	14.55	14.25	14.51
7146	NYSE	BSAC	Fri, Oct 2, 2020	13.58	14.32	13.55	14.23
7145	NYSE	BSAC	Thu, Oct 1, 2020	13.90	14.14	13.67	13.77
7144	NYSE	BSAC	Wed, Sep 30, 2020	13.59	13.93	13.59	13.86
7143	NYSE	BSAC	Tue, Sep 29, 2020	13.66	13.68	13.34	13.47
7142	NYSE	BSAC	Mon, Sep 28, 2020	13.94	14.05	13.64	13.64
7141	NYSE	BSAC	Fri, Sep 25, 2020	13.89	13.96	13.68	13.81
7140	NYSE	BSAC	Thu, Sep 24, 2020	13.50	14.17	13.43	14.04
7139	NYSE	BSAC	Wed, Sep 23, 2020	14.05	14.17	13.45	13.45
7138	NYSE	BSAC	Tue, Sep 22, 2020	14.24	14.51	14.10	14.14
7137	NYSE	BSAC	Mon, Sep 21, 2020	13.80	14.27	13.61	14.26
7136	NYSE	BSAC	Fri, Sep 18, 2020	14.66	14.66	13.95	13.96
7135	NYSE	BSAC	Thu, Sep 17, 2020	14.61	14.84	14.56	14.75
7134	NYSE	BSAC	Wed, Sep 16, 2020	14.69	14.96	14.60	14.79
7133	NYSE	BSAC	Tue, Sep 15, 2020	14.85	14.96	14.62	14.66
7132	NYSE	BSAC	Mon, Sep 14, 2020	14.88	15.02	14.58	14.67
7131	NYSE	BSAC	Fri, Sep 11, 2020	14.93	15.06	14.49	14.81
7130	NYSE	BSAC	Thu, Sep 10, 2020	15.36	15.40	14.82	14.89
7129	NYSE	BSAC	Wed, Sep 9, 2020	15.79	15.96	15.31	15.32
7128	NYSE	BSAC	Tue, Sep 8, 2020	15.78	15.84	15.62	15.67
7127	NYSE	BSAC	Fri, Sep 4, 2020	16.06	16.13	15.70	15.90
7126	NYSE	BSAC	Thu, Sep 3, 2020	15.61	15.98	15.56	15.88
7125	NYSE	BSAC	Wed, Sep 2, 2020	15.34	15.61	15.28	15.59
7124	NYSE	BSAC	Tue, Sep 1, 2020	15.34	15.50	15.31	15.44
7123	NYSE	BSAC	Mon, Aug 31, 2020	15.68	15.72	15.36	15.38
7122	NYSE	BSAC	Fri, Aug 28, 2020	15.50	15.82	15.47	15.67
7121	NYSE	BSAC	Thu, Aug 27, 2020	15.68	15.68	15.32	15.43
7120	NYSE	BSAC	Wed, Aug 26, 2020	16.00	16.00	15.57	15.59
7119	NYSE	BSAC	Tue, Aug 25, 2020	16.05	16.17	15.77	16.04
7118	NYSE	BSAC	Mon, Aug 24, 2020	16.09	16.18	15.98	16.00
7117	NYSE	BSAC	Fri, Aug 21, 2020	16.00	16.21	15.98	16.00
7116	NYSE	BSAC	Thu, Aug 20, 2020	16.10	16.20	16.01	16.17
7115	NYSE	BSAC	Wed, Aug 19, 2020	16.52	16.64	16.27	16.30
7114	NYSE	BSAC	Tue, Aug 18, 2020	16.23	16.63	16.22	16.50
7113	NYSE	BSAC	Mon, Aug 17, 2020	16.00	16.28	16.00	16.24
7112	NYSE	BSAC	Fri, Aug 14, 2020	15.97	16.09	15.88	16.05
7111	NYSE	BSAC	Thu, Aug 13, 2020	15.97	16.21	15.91	16.00
7110	NYSE	BSAC	Wed, Aug 12, 2020	16.17	16.17	15.86	16.05
7109	NYSE	BSAC	Tue, Aug 11, 2020	15.95	16.27	15.91	15.93
7108	NYSE	BSAC	Mon, Aug 10, 2020	16.22	16.36	15.67	15.71
7107	NYSE	BSAC	Fri, Aug 7, 2020	16.41	16.48	16.16	16.23
7106	NYSE	BSAC	Thu, Aug 6, 2020	16.02	16.54	16.02	16.46
7105	NYSE	BSAC	Wed, Aug 5, 2020	16.42	16.57	16.12	16.15
7104	NYSE	BSAC	Tue, Aug 4, 2020	16.81	16.82	16.34	16.34
7103	NYSE	BSAC	Mon, Aug 3, 2020	17.11	17.12	16.61	16.82
7102	NYSE	BSAC	Fri, Jul 31, 2020	17.02	17.32	17.00	17.11
7101	NYSE	BSAC	Thu, Jul 30, 2020	17.09	17.09	16.60	17.02
7100	NYSE	BSAC	Wed, Jul 29, 2020	17.30	17.39	17.09	17.13
7099	NYSE	BSAC	Tue, Jul 28, 2020	17.26	17.38	17.20	17.30
7098	NYSE	BSAC	Mon, Jul 27, 2020	16.98	17.29	16.90	17.29
7097	NYSE	BSAC	Fri, Jul 24, 2020	16.87	17.13	16.76	16.91
7096	NYSE	BSAC	Thu, Jul 23, 2020	16.80	17.21	16.78	16.96
7095	NYSE	BSAC	Wed, Jul 22, 2020	16.45	16.87	16.34	16.83
7094	NYSE	BSAC	Tue, Jul 21, 2020	16.11	16.69	16.11	16.53
7093	NYSE	BSAC	Mon, Jul 20, 2020	16.13	16.31	15.98	15.99
7092	NYSE	BSAC	Fri, Jul 17, 2020	16.58	16.73	16.20	16.20
7091	NYSE	BSAC	Thu, Jul 16, 2020	16.76	16.97	16.51	16.52
7090	NYSE	BSAC	Wed, Jul 15, 2020	17.53	17.67	16.87	16.95
7089	NYSE	BSAC	Tue, Jul 14, 2020	17.01	17.47	16.76	17.40
7088	NYSE	BSAC	Mon, Jul 13, 2020	17.06	17.56	17.00	17.18
7087	NYSE	BSAC	Fri, Jul 10, 2020	17.11	17.26	16.88	16.97
7086	NYSE	BSAC	Thu, Jul 9, 2020	17.82	17.86	16.97	17.14
7085	NYSE	BSAC	Wed, Jul 8, 2020	18.07	18.12	17.58	17.77
7084	NYSE	BSAC	Tue, Jul 7, 2020	17.92	18.19	17.89	18.04
7083	NYSE	BSAC	Mon, Jul 6, 2020	18.17	18.52	17.91	18.04
7082	NYSE	BSAC	Thu, Jul 2, 2020	17.25	17.91	17.20	17.80
7081	NYSE	BSAC	Wed, Jul 1, 2020	16.48	17.10	16.48	16.93
7080	NYSE	BSAC	Tue, Jun 30, 2020	16.68	16.75	16.37	16.40
7079	NYSE	BSAC	Mon, Jun 29, 2020	16.67	16.86	16.51	16.73
7078	NYSE	BSAC	Fri, Jun 26, 2020	16.76	16.80	16.53	16.57
7077	NYSE	BSAC	Thu, Jun 25, 2020	16.76	17.04	16.71	16.94
7076	NYSE	BSAC	Wed, Jun 24, 2020	16.78	17.02	16.75	16.80
7075	NYSE	BSAC	Tue, Jun 23, 2020	17.37	17.39	16.98	17.05
7074	NYSE	BSAC	Mon, Jun 22, 2020	17.28	17.53	16.95	17.10
7073	NYSE	BSAC	Fri, Jun 19, 2020	17.31	17.31	16.98	17.17
7072	NYSE	BSAC	Thu, Jun 18, 2020	17.40	17.50	17.05	17.07
7071	NYSE	BSAC	Wed, Jun 17, 2020	17.80	17.84	17.38	17.64
7070	NYSE	BSAC	Tue, Jun 16, 2020	17.83	18.10	17.45	17.59
7069	NYSE	BSAC	Mon, Jun 15, 2020	17.30	17.65	17.05	17.28
7068	NYSE	BSAC	Fri, Jun 12, 2020	17.87	18.15	17.16	17.64
7067	NYSE	BSAC	Thu, Jun 11, 2020	17.93	18.08	17.33	17.37
7066	NYSE	BSAC	Wed, Jun 10, 2020	18.93	19.01	18.56	18.64
7065	NYSE	BSAC	Tue, Jun 9, 2020	18.93	19.16	18.55	18.91
7064	NYSE	BSAC	Mon, Jun 8, 2020	19.41	19.50	18.78	19.37
7063	NYSE	BSAC	Fri, Jun 5, 2020	18.48	19.20	18.45	19.15
7062	NYSE	BSAC	Thu, Jun 4, 2020	17.06	17.82	17.04	17.81
7061	NYSE	BSAC	Wed, Jun 3, 2020	17.26	17.68	17.06	17.11
7060	NYSE	BSAC	Tue, Jun 2, 2020	16.67	17.19	16.67	17.00
7059	NYSE	BSAC	Mon, Jun 1, 2020	15.83	16.77	15.83	16.43
7058	NYSE	BSAC	Fri, May 29, 2020	16.11	16.17	15.54	15.77
7057	NYSE	BSAC	Thu, May 28, 2020	16.45	16.46	15.85	16.01
7056	NYSE	BSAC	Wed, May 27, 2020	16.59	16.73	15.99	16.48
7055	NYSE	BSAC	Tue, May 26, 2020	16.41	16.72	16.25	16.38
7054	NYSE	BSAC	Fri, May 22, 2020	16.18	16.18	15.85	15.90
7053	NYSE	BSAC	Thu, May 21, 2020	15.94	16.34	15.88	16.21
7052	NYSE	BSAC	Wed, May 20, 2020	15.86	15.96	15.40	15.95
7051	NYSE	BSAC	Tue, May 19, 2020	16.00	16.26	15.62	15.64
7050	NYSE	BSAC	Mon, May 18, 2020	15.57	16.13	15.37	16.02
7049	NYSE	BSAC	Fri, May 15, 2020	15.35	15.64	15.16	15.18
7048	NYSE	BSAC	Thu, May 14, 2020	14.93	15.58	14.76	15.57
7047	NYSE	BSAC	Wed, May 13, 2020	15.84	15.84	15.16	15.17
7046	NYSE	BSAC	Tue, May 12, 2020	16.05	16.30	15.71	15.74
7045	NYSE	BSAC	Mon, May 11, 2020	16.45	16.50	15.90	15.90
7044	NYSE	BSAC	Fri, May 8, 2020	17.26	17.48	16.53	16.72
7043	NYSE	BSAC	Thu, May 7, 2020	17.26	17.38	16.97	17.00
7042	NYSE	BSAC	Wed, May 6, 2020	16.94	17.30	16.72	17.23
7041	NYSE	BSAC	Tue, May 5, 2020	16.51	16.96	16.50	16.91
7040	NYSE	BSAC	Mon, May 4, 2020	16.07	16.62	15.84	16.53
7039	NYSE	BSAC	Fri, May 1, 2020	16.38	16.49	15.92	16.11
7038	NYSE	BSAC	Thu, Apr 30, 2020	16.52	17.01	16.49	16.82
7037	NYSE	BSAC	Wed, Apr 29, 2020	15.76	17.00	15.56	16.86
7036	NYSE	BSAC	Tue, Apr 28, 2020	15.02	15.91	15.02	15.80
7035	NYSE	BSAC	Mon, Apr 27, 2020	14.20	14.78	13.97	14.74
7034	NYSE	BSAC	Fri, Apr 24, 2020	14.03	14.14	13.57	13.99
7033	NYSE	BSAC	Thu, Apr 23, 2020	14.63	14.80	14.34	13.98
7032	NYSE	BSAC	Wed, Apr 22, 2020	14.55	14.78	14.49	14.55
7031	NYSE	BSAC	Tue, Apr 21, 2020	14.38	14.58	14.23	14.33
7030	NYSE	BSAC	Mon, Apr 20, 2020	15.30	15.32	14.77	14.77
7029	NYSE	BSAC	Fri, Apr 17, 2020	15.48	15.82	15.29	15.44
7028	NYSE	BSAC	Thu, Apr 16, 2020	16.34	16.35	15.06	15.11
7027	NYSE	BSAC	Wed, Apr 15, 2020	15.81	16.40	15.33	15.91
7026	NYSE	BSAC	Tue, Apr 14, 2020	16.75	17.22	16.26	16.26
7025	NYSE	BSAC	Mon, Apr 13, 2020	16.61	16.69	16.16	16.50
7024	NYSE	BSAC	Thu, Apr 9, 2020	16.91	17.09	16.32	16.80
7023	NYSE	BSAC	Wed, Apr 8, 2020	16.65	17.13	16.44	16.65
7022	NYSE	BSAC	Tue, Apr 7, 2020	17.55	17.73	16.24	16.54
7021	NYSE	BSAC	Mon, Apr 6, 2020	17.01	18.01	16.50	16.98
7020	NYSE	BSAC	Fri, Apr 3, 2020	16.34	16.65	16.01	16.55
7019	NYSE	BSAC	Thu, Apr 2, 2020	15.30	16.60	15.30	16.51
7018	NYSE	BSAC	Wed, Apr 1, 2020	14.56	15.62	14.34	15.25
7017	NYSE	BSAC	Tue, Mar 31, 2020	14.54	15.43	14.48	15.13
7016	NYSE	BSAC	Mon, Mar 30, 2020	14.24	14.67	13.82	14.51
7015	NYSE	BSAC	Fri, Mar 27, 2020	13.49	14.60	13.30	14.29
7014	NYSE	BSAC	Thu, Mar 26, 2020	13.82	14.27	13.66	13.87
7013	NYSE	BSAC	Wed, Mar 25, 2020	13.27	13.98	13.19	13.66
7012	NYSE	BSAC	Tue, Mar 24, 2020	14.39	14.93	13.02	13.25
7011	NYSE	BSAC	Mon, Mar 23, 2020	14.02	14.38	13.65	13.89
7010	NYSE	BSAC	Fri, Mar 20, 2020	14.59	15.31	13.64	14.02
7009	NYSE	BSAC	Thu, Mar 19, 2020	12.14	14.39	11.70	14.24
7008	NYSE	BSAC	Wed, Mar 18, 2020	13.97	14.20	11.43	11.90
7007	NYSE	BSAC	Tue, Mar 17, 2020	14.44	15.35	13.96	14.79
7006	NYSE	BSAC	Mon, Mar 16, 2020	16.31	16.31	14.09	14.13
7005	NYSE	BSAC	Fri, Mar 13, 2020	16.39	16.84	15.58	16.81
7004	NYSE	BSAC	Thu, Mar 12, 2020	15.84	16.19	15.29	15.89
7003	NYSE	BSAC	Wed, Mar 11, 2020	16.86	16.98	16.34	16.66
7002	NYSE	BSAC	Tue, Mar 10, 2020	17.02	17.26	16.54	17.25
7001	NYSE	BSAC	Mon, Mar 9, 2020	16.50	17.00	16.37	16.52
7000	NYSE	BSAC	Fri, Mar 6, 2020	17.97	18.27	17.53	17.66
6999	NYSE	BSAC	Thu, Mar 5, 2020	18.40	18.57	18.19	18.35
6998	NYSE	BSAC	Wed, Mar 4, 2020	18.41	18.75	18.23	18.69
6997	NYSE	BSAC	Tue, Mar 3, 2020	18.57	19.33	18.34	18.42
6996	NYSE	BSAC	Mon, Mar 2, 2020	18.04	18.64	17.65	18.61
6995	NYSE	BSAC	Fri, Feb 28, 2020	17.74	18.10	17.23	18.07
6994	NYSE	BSAC	Thu, Feb 27, 2020	18.05	18.35	17.59	18.17
6993	NYSE	BSAC	Wed, Feb 26, 2020	18.25	18.53	18.25	18.35
6992	NYSE	BSAC	Tue, Feb 25, 2020	18.46	18.58	17.82	18.11
6991	NYSE	BSAC	Mon, Feb 24, 2020	18.63	18.69	18.26	18.37
6990	NYSE	BSAC	Fri, Feb 21, 2020	18.72	19.36	18.71	19.23
6989	NYSE	BSAC	Thu, Feb 20, 2020	18.78	18.98	18.51	18.80
6988	NYSE	BSAC	Wed, Feb 19, 2020	19.06	19.15	18.63	18.88
6987	NYSE	BSAC	Tue, Feb 18, 2020	19.69	19.69	18.95	18.98
6986	NYSE	BSAC	Fri, Feb 14, 2020	20.16	20.25	19.73	19.74
6985	NYSE	BSAC	Thu, Feb 13, 2020	20.26	20.26	20.00	20.16
6984	NYSE	BSAC	Wed, Feb 12, 2020	20.15	20.49	20.10	20.38
6983	NYSE	BSAC	Tue, Feb 11, 2020	20.44	20.57	20.10	20.11
6982	NYSE	BSAC	Mon, Feb 10, 2020	20.35	20.43	20.11	20.30
6981	NYSE	BSAC	Fri, Feb 7, 2020	20.68	20.78	20.31	20.41
6980	NYSE	BSAC	Thu, Feb 6, 2020	21.22	21.22	20.79	20.87
6979	NYSE	BSAC	Wed, Feb 5, 2020	21.41	21.49	21.07	21.17
6978	NYSE	BSAC	Tue, Feb 4, 2020	21.39	21.72	20.86	21.15
6977	NYSE	BSAC	Mon, Feb 3, 2020	20.17	21.05	20.04	21.02
6976	NYSE	BSAC	Fri, Jan 31, 2020	19.64	20.14	19.53	20.04
6975	NYSE	BSAC	Thu, Jan 30, 2020	19.50	19.91	19.27	19.87
6974	NYSE	BSAC	Wed, Jan 29, 2020	20.40	20.43	19.52	19.72
6973	NYSE	BSAC	Tue, Jan 28, 2020	20.68	20.78	20.38	20.50
6972	NYSE	BSAC	Mon, Jan 27, 2020	21.02	21.02	20.54	20.56
6971	NYSE	BSAC	Fri, Jan 24, 2020	21.90	21.98	21.31	21.55
6970	NYSE	BSAC	Thu, Jan 23, 2020	21.80	21.97	21.41	21.86
6969	NYSE	BSAC	Wed, Jan 22, 2020	21.91	22.01	21.80	21.91
6968	NYSE	BSAC	Tue, Jan 21, 2020	22.15	22.15	21.61	21.73
6967	NYSE	BSAC	Fri, Jan 17, 2020	22.61	22.61	22.29	22.50
6966	NYSE	BSAC	Thu, Jan 16, 2020	22.79	22.83	22.43	22.55
6965	NYSE	BSAC	Wed, Jan 15, 2020	23.11	23.11	22.60	22.63
6964	NYSE	BSAC	Tue, Jan 14, 2020	23.50	23.50	22.78	23.30
6963	NYSE	BSAC	Mon, Jan 13, 2020	23.78	23.93	23.60	23.65
6962	NYSE	BSAC	Fri, Jan 10, 2020	24.27	24.27	23.80	23.90
6961	NYSE	BSAC	Thu, Jan 9, 2020	24.31	24.33	23.96	24.20
6960	NYSE	BSAC	Wed, Jan 8, 2020	23.93	24.37	23.93	24.19
6959	NYSE	BSAC	Tue, Jan 7, 2020	23.50	24.04	23.49	23.93
6958	NYSE	BSAC	Mon, Jan 6, 2020	23.33	23.73	23.29	23.58
6957	NYSE	BSAC	Fri, Jan 3, 2020	23.32	23.57	23.22	23.50
6956	NYSE	BSAC	Thu, Jan 2, 2020	23.24	23.81	23.16	23.70
6955	NYSE	BSAC	Tue, Dec 31, 2019	23.16	23.19	22.99	23.07
6954	NYSE	BSAC	Mon, Dec 30, 2019	23.13	23.25	22.98	23.10
6953	NYSE	BSAC	Fri, Dec 27, 2019	23.51	23.51	23.10	23.19
6952	NYSE	BSAC	Thu, Dec 26, 2019	23.59	23.69	23.43	23.61
6951	NYSE	BSAC	Tue, Dec 24, 2019	23.61	23.62	23.46	23.50
6950	NYSE	BSAC	Mon, Dec 23, 2019	23.44	23.63	23.31	23.56
6949	NYSE	BSAC	Fri, Dec 20, 2019	23.45	23.75	23.38	23.48
6948	NYSE	BSAC	Thu, Dec 19, 2019	23.30	23.67	23.24	23.50
6947	NYSE	BSAC	Wed, Dec 18, 2019	23.44	23.59	23.07	23.35
6946	NYSE	BSAC	Tue, Dec 17, 2019	23.29	23.55	23.26	23.44
6945	NYSE	BSAC	Mon, Dec 16, 2019	23.20	23.48	23.19	23.29
6944	NYSE	BSAC	Fri, Dec 13, 2019	23.37	23.82	22.93	23.05
6943	NYSE	BSAC	Thu, Dec 12, 2019	22.40	22.95	22.40	22.93
6942	NYSE	BSAC	Wed, Dec 11, 2019	22.56	22.83	22.45	22.45
6941	NYSE	BSAC	Tue, Dec 10, 2019	22.42	22.65	22.33	22.43
6940	NYSE	BSAC	Mon, Dec 9, 2019	22.47	22.89	22.37	22.50
6939	NYSE	BSAC	Fri, Dec 6, 2019	22.84	23.05	22.53	22.57
6938	NYSE	BSAC	Thu, Dec 5, 2019	22.61	23.13	22.51	22.78
6937	NYSE	BSAC	Wed, Dec 4, 2019	20.99	22.11	20.96	21.84
6936	NYSE	BSAC	Tue, Dec 3, 2019	21.18	21.24	20.78	20.84
6935	NYSE	BSAC	Mon, Dec 2, 2019	21.60	21.75	21.27	21.33
6934	NYSE	BSAC	Fri, Nov 29, 2019	21.97	22.26	21.28	21.60
6933	NYSE	BSAC	Wed, Nov 27, 2019	22.68	22.78	22.07	22.50
6932	NYSE	BSAC	Tue, Nov 26, 2019	23.00	23.06	22.29	22.63
6931	NYSE	BSAC	Mon, Nov 25, 2019	22.98	23.43	22.98	23.30
6930	NYSE	BSAC	Fri, Nov 22, 2019	23.30	23.61	22.94	22.95
6929	NYSE	BSAC	Thu, Nov 21, 2019	23.51	23.58	23.10	23.36
6928	NYSE	BSAC	Wed, Nov 20, 2019	23.94	24.15	23.46	23.64
6927	NYSE	BSAC	Tue, Nov 19, 2019	24.77	24.77	24.03	24.04
6926	NYSE	BSAC	Mon, Nov 18, 2019	24.96	25.04	24.21	24.63
6925	NYSE	BSAC	Fri, Nov 15, 2019	24.17	25.57	24.17	25.05
6924	NYSE	BSAC	Thu, Nov 14, 2019	22.61	22.73	22.04	22.14
6923	NYSE	BSAC	Wed, Nov 13, 2019	22.02	22.92	22.02	22.89
6922	NYSE	BSAC	Tue, Nov 12, 2019	22.48	23.07	22.10	22.88
6921	NYSE	BSAC	Mon, Nov 11, 2019	23.96	24.06	23.73	23.99
6920	NYSE	BSAC	Fri, Nov 8, 2019	24.37	24.65	24.27	24.30
6919	NYSE	BSAC	Thu, Nov 7, 2019	24.24	24.53	24.08	24.37
6918	NYSE	BSAC	Wed, Nov 6, 2019	24.18	24.69	23.84	24.17
6917	NYSE	BSAC	Tue, Nov 5, 2019	25.10	25.10	24.28	24.65
6916	NYSE	BSAC	Mon, Nov 4, 2019	24.79	25.50	24.79	25.10
6915	NYSE	BSAC	Fri, Nov 1, 2019	24.30	24.68	23.98	24.62
6914	NYSE	BSAC	Thu, Oct 31, 2019	24.64	24.95	24.18	24.23
6913	NYSE	BSAC	Wed, Oct 30, 2019	26.14	26.15	24.58	24.69
6912	NYSE	BSAC	Tue, Oct 29, 2019	26.95	26.95	26.11	26.15
6911	NYSE	BSAC	Mon, Oct 28, 2019	26.97	27.06	26.90	26.95
6910	NYSE	BSAC	Fri, Oct 25, 2019	27.26	27.35	26.89	26.95
6909	NYSE	BSAC	Thu, Oct 24, 2019	27.50	27.58	27.26	27.35
6908	NYSE	BSAC	Wed, Oct 23, 2019	27.58	27.63	27.19	27.43
6907	NYSE	BSAC	Tue, Oct 22, 2019	29.37	30.47	27.47	27.61
6906	NYSE	BSAC	Mon, Oct 21, 2019	28.29	28.37	27.11	27.39
6905	NYSE	BSAC	Fri, Oct 18, 2019	29.00	29.40	28.95	28.96
6904	NYSE	BSAC	Thu, Oct 17, 2019	29.03	29.32	29.00	29.13
6903	NYSE	BSAC	Wed, Oct 16, 2019	28.88	29.12	28.75	28.98
6902	NYSE	BSAC	Tue, Oct 15, 2019	28.83	28.99	28.63	28.96
6901	NYSE	BSAC	Mon, Oct 14, 2019	28.81	29.01	28.68	28.92
6900	NYSE	BSAC	Fri, Oct 11, 2019	28.81	29.10	28.64	28.95
6899	NYSE	BSAC	Thu, Oct 10, 2019	28.37	28.68	28.35	28.43
6898	NYSE	BSAC	Wed, Oct 9, 2019	28.10	28.42	27.92	28.33
6897	NYSE	BSAC	Tue, Oct 8, 2019	28.26	28.33	28.02	28.05
6896	NYSE	BSAC	Mon, Oct 7, 2019	28.65	28.67	28.36	28.40
6895	NYSE	BSAC	Fri, Oct 4, 2019	28.34	28.72	28.34	28.64
6894	NYSE	BSAC	Thu, Oct 3, 2019	27.82	28.29	27.82	28.28
6893	NYSE	BSAC	Wed, Oct 2, 2019	27.57	27.98	27.24	27.77
6892	NYSE	BSAC	Tue, Oct 1, 2019	27.92	28.05	27.79	27.89
6891	NYSE	BSAC	Mon, Sep 30, 2019	28.69	28.69	27.80	28.00
6890	NYSE	BSAC	Fri, Sep 27, 2019	28.38	28.82	28.32	28.65
6889	NYSE	BSAC	Thu, Sep 26, 2019	28.58	28.67	28.41	28.43
6888	NYSE	BSAC	Wed, Sep 25, 2019	28.13	28.57	28.13	28.49
6887	NYSE	BSAC	Tue, Sep 24, 2019	28.32	28.48	28.19	28.30
6886	NYSE	BSAC	Mon, Sep 23, 2019	28.33	28.73	28.28	28.41
6885	NYSE	BSAC	Fri, Sep 20, 2019	28.55	28.69	28.47	28.52
6884	NYSE	BSAC	Thu, Sep 19, 2019	28.61	28.84	28.50	28.52
6883	NYSE	BSAC	Wed, Sep 18, 2019	28.79	28.85	28.61	28.71
6882	NYSE	BSAC	Tue, Sep 17, 2019	28.94	28.97	28.62	28.88
6881	NYSE	BSAC	Mon, Sep 16, 2019	29.00	29.27	28.89	29.12
6880	NYSE	BSAC	Fri, Sep 13, 2019	29.19	29.25	29.04	29.19
6879	NYSE	BSAC	Thu, Sep 12, 2019	28.83	29.03	28.74	28.98
6878	NYSE	BSAC	Wed, Sep 11, 2019	28.59	28.78	28.26	28.77
6877	NYSE	BSAC	Tue, Sep 10, 2019	28.35	28.63	28.26	28.50
6876	NYSE	BSAC	Mon, Sep 9, 2019	28.66	28.66	28.42	28.45
6875	NYSE	BSAC	Fri, Sep 6, 2019	28.42	28.65	28.40	28.49
6874	NYSE	BSAC	Thu, Sep 5, 2019	28.52	28.56	28.16	28.39
6873	NYSE	BSAC	Wed, Sep 4, 2019	28.31	28.37	28.10	28.18
6872	NYSE	BSAC	Tue, Sep 3, 2019	28.17	28.21	27.96	28.00
6871	NYSE	BSAC	Fri, Aug 30, 2019	28.01	28.49	28.01	28.40
6870	NYSE	BSAC	Thu, Aug 29, 2019	27.83	27.97	27.75	27.87
6869	NYSE	BSAC	Wed, Aug 28, 2019	27.74	27.75	27.53	27.72
6868	NYSE	BSAC	Tue, Aug 27, 2019	27.82	28.00	27.78	27.82
6867	NYSE	BSAC	Mon, Aug 26, 2019	27.95	28.16	27.67	27.76
6866	NYSE	BSAC	Fri, Aug 23, 2019	28.24	28.47	27.74	27.81
6865	NYSE	BSAC	Thu, Aug 22, 2019	28.33	28.52	28.20	28.29
6864	NYSE	BSAC	Wed, Aug 21, 2019	28.56	28.75	28.14	28.43
6863	NYSE	BSAC	Tue, Aug 20, 2019	28.64	28.69	28.40	28.44
6862	NYSE	BSAC	Mon, Aug 19, 2019	28.73	28.80	28.49	28.69
6861	NYSE	BSAC	Fri, Aug 16, 2019	28.33	28.53	28.08	28.49
6860	NYSE	BSAC	Thu, Aug 15, 2019	28.18	28.26	27.95	28.14
6859	NYSE	BSAC	Wed, Aug 14, 2019	28.05	28.30	27.94	27.95
6858	NYSE	BSAC	Tue, Aug 13, 2019	28.10	28.65	27.96	28.47
6857	NYSE	BSAC	Mon, Aug 12, 2019	28.25	28.27	27.90	28.13
6856	NYSE	BSAC	Fri, Aug 9, 2019	28.48	28.76	28.44	28.52
6855	NYSE	BSAC	Thu, Aug 8, 2019	28.06	28.65	27.96	28.57
6854	NYSE	BSAC	Wed, Aug 7, 2019	27.77	28.57	27.28	28.02
6853	NYSE	BSAC	Tue, Aug 6, 2019	27.81	27.97	27.66	27.80
6852	NYSE	BSAC	Mon, Aug 5, 2019	28.05	28.31	27.60	27.62
6851	NYSE	BSAC	Fri, Aug 2, 2019	28.70	28.85	28.49	28.55
6850	NYSE	BSAC	Thu, Aug 1, 2019	28.90	29.19	28.78	28.85
6849	NYSE	BSAC	Wed, Jul 31, 2019	29.37	29.37	28.93	28.99
6848	NYSE	BSAC	Tue, Jul 30, 2019	29.47	29.57	29.17	29.29
6847	NYSE	BSAC	Mon, Jul 29, 2019	29.67	29.73	29.34	29.73
6846	NYSE	BSAC	Fri, Jul 26, 2019	29.53	29.87	29.17	29.70
6845	NYSE	BSAC	Thu, Jul 25, 2019	29.69	29.81	29.35	29.53
6844	NYSE	BSAC	Wed, Jul 24, 2019	29.40	29.72	29.40	29.62
6843	NYSE	BSAC	Tue, Jul 23, 2019	29.84	29.92	29.46	29.47
6842	NYSE	BSAC	Mon, Jul 22, 2019	30.04	30.20	29.83	29.84
6841	NYSE	BSAC	Fri, Jul 19, 2019	30.08	30.20	29.97	30.05
6840	NYSE	BSAC	Thu, Jul 18, 2019	30.03	30.20	29.69	30.19
6839	NYSE	BSAC	Wed, Jul 17, 2019	30.31	30.36	29.96	29.99
6838	NYSE	BSAC	Tue, Jul 16, 2019	30.10	30.34	30.03	30.26
6837	NYSE	BSAC	Mon, Jul 15, 2019	30.09	30.16	29.85	30.05
6836	NYSE	BSAC	Fri, Jul 12, 2019	29.93	30.11	29.79	30.06
6835	NYSE	BSAC	Thu, Jul 11, 2019	29.74	29.97	29.61	29.87
6834	NYSE	BSAC	Wed, Jul 10, 2019	29.65	29.88	29.61	29.76
6833	NYSE	BSAC	Tue, Jul 9, 2019	29.77	29.81	29.46	29.57
6832	NYSE	BSAC	Mon, Jul 8, 2019	30.10	30.10	29.81	29.97
6831	NYSE	BSAC	Fri, Jul 5, 2019	30.34	30.34	29.86	30.11
6830	NYSE	BSAC	Wed, Jul 3, 2019	29.95	30.24	29.95	30.18
6829	NYSE	BSAC	Tue, Jul 2, 2019	29.94	30.14	29.94	29.99
6828	NYSE	BSAC	Mon, Jul 1, 2019	30.28	30.28	29.87	30.00
6827	NYSE	BSAC	Fri, Jun 28, 2019	29.90	29.93	29.68	29.92
6826	NYSE	BSAC	Thu, Jun 27, 2019	30.27	30.31	29.69	29.73
6825	NYSE	BSAC	Wed, Jun 26, 2019	29.71	30.15	29.64	30.07
6824	NYSE	BSAC	Tue, Jun 25, 2019	29.34	29.60	29.31	29.52
6823	NYSE	BSAC	Mon, Jun 24, 2019	29.11	29.46	29.05	29.43
6822	NYSE	BSAC	Fri, Jun 21, 2019	29.32	29.43	29.06	29.15
6821	NYSE	BSAC	Thu, Jun 20, 2019	29.71	29.71	29.36	29.44
6820	NYSE	BSAC	Wed, Jun 19, 2019	29.20	29.39	29.08	29.28
6819	NYSE	BSAC	Tue, Jun 18, 2019	29.35	29.48	28.79	29.26
6818	NYSE	BSAC	Mon, Jun 17, 2019	29.40	29.54	29.16	29.16
6817	NYSE	BSAC	Fri, Jun 14, 2019	29.41	29.44	29.24	29.40
6816	NYSE	BSAC	Thu, Jun 13, 2019	29.66	29.66	29.39	29.49
6815	NYSE	BSAC	Wed, Jun 12, 2019	29.50	29.74	29.48	29.49
6814	NYSE	BSAC	Tue, Jun 11, 2019	29.20	29.79	29.20	29.75
6813	NYSE	BSAC	Mon, Jun 10, 2019	28.80	29.12	28.79	28.93
6812	NYSE	BSAC	Fri, Jun 7, 2019	28.54	28.91	28.43	28.88
6811	NYSE	BSAC	Thu, Jun 6, 2019	28.59	28.70	28.44	28.49
6810	NYSE	BSAC	Wed, Jun 5, 2019	28.94	28.98	28.41	28.49
6809	NYSE	BSAC	Tue, Jun 4, 2019	28.55	28.84	28.50	28.83
6808	NYSE	BSAC	Mon, Jun 3, 2019	28.06	28.47	28.06	28.41
6807	NYSE	BSAC	Fri, May 31, 2019	27.52	28.09	27.31	27.95
6806	NYSE	BSAC	Thu, May 30, 2019	27.61	27.92	27.51	27.71
6805	NYSE	BSAC	Wed, May 29, 2019	27.25	27.57	27.06	27.52
6804	NYSE	BSAC	Tue, May 28, 2019	28.04	28.04	27.21	27.26
6803	NYSE	BSAC	Fri, May 24, 2019	28.20	28.41	27.97	27.99
6802	NYSE	BSAC	Thu, May 23, 2019	27.72	28.05	27.72	27.98
6801	NYSE	BSAC	Wed, May 22, 2019	28.03	28.11	27.80	28.07
6800	NYSE	BSAC	Tue, May 21, 2019	27.93	28.22	27.73	28.08
6799	NYSE	BSAC	Mon, May 20, 2019	27.84	27.96	27.74	27.84
6798	NYSE	BSAC	Fri, May 17, 2019	27.90	28.05	27.78	27.90
6797	NYSE	BSAC	Thu, May 16, 2019	28.38	28.62	28.17	28.17
6796	NYSE	BSAC	Wed, May 15, 2019	27.95	28.32	27.89	28.30
6795	NYSE	BSAC	Tue, May 14, 2019	27.81	28.23	27.79	28.18
6794	NYSE	BSAC	Mon, May 13, 2019	27.79	27.85	27.51	27.67
6793	NYSE	BSAC	Fri, May 10, 2019	28.27	28.47	28.00	28.38
6792	NYSE	BSAC	Thu, May 9, 2019	27.84	28.38	27.66	28.28
6791	NYSE	BSAC	Wed, May 8, 2019	28.53	28.53	28.15	28.16
6790	NYSE	BSAC	Tue, May 7, 2019	28.30	28.51	28.14	28.46
6789	NYSE	BSAC	Mon, May 6, 2019	27.86	28.50	27.60	28.45
6788	NYSE	BSAC	Fri, May 3, 2019	28.00	28.45	27.97	28.39
6787	NYSE	BSAC	Thu, May 2, 2019	27.74	28.04	27.51	27.92
6786	NYSE	BSAC	Wed, May 1, 2019	28.21	29.07	27.53	27.56
6785	NYSE	BSAC	Tue, Apr 30, 2019	28.35	28.62	27.76	28.00
6784	NYSE	BSAC	Mon, Apr 29, 2019	28.76	28.82	28.37	28.37
6783	NYSE	BSAC	Fri, Apr 26, 2019	28.73	28.88	28.51	28.65
6782	NYSE	BSAC	Thu, Apr 25, 2019	28.78	28.84	28.43	28.80
6781	NYSE	BSAC	Wed, Apr 24, 2019	29.26	29.32	28.71	28.92
6780	NYSE	BSAC	Tue, Apr 23, 2019	29.42	29.65	29.13	29.37
6779	NYSE	BSAC	Mon, Apr 22, 2019	29.42	29.75	29.26	29.37
6778	NYSE	BSAC	Thu, Apr 18, 2019	29.70	29.73	29.32	29.46
6777	NYSE	BSAC	Wed, Apr 17, 2019	29.77	29.95	29.62	29.72
6776	NYSE	BSAC	Tue, Apr 16, 2019	29.40	29.79	29.34	29.71
6775	NYSE	BSAC	Mon, Apr 15, 2019	29.79	29.79	29.30	29.42
6774	NYSE	BSAC	Fri, Apr 12, 2019	30.30	30.54	30.04	29.38
6773	NYSE	BSAC	Thu, Apr 11, 2019	30.71	30.71	30.20	30.26
6772	NYSE	BSAC	Wed, Apr 10, 2019	30.79	30.88	30.65	30.71
6771	NYSE	BSAC	Tue, Apr 9, 2019	31.23	31.23	30.69	30.78
6770	NYSE	BSAC	Mon, Apr 8, 2019	31.02	31.26	30.94	31.22
6769	NYSE	BSAC	Fri, Apr 5, 2019	30.76	31.11	30.76	31.10
6768	NYSE	BSAC	Thu, Apr 4, 2019	30.46	30.76	30.12	30.74
6767	NYSE	BSAC	Wed, Apr 3, 2019	30.16	30.65	30.01	30.43
6766	NYSE	BSAC	Tue, Apr 2, 2019	30.60	30.60	29.98	30.16
6765	NYSE	BSAC	Mon, Apr 1, 2019	30.08	30.61	30.00	30.53
6764	NYSE	BSAC	Fri, Mar 29, 2019	29.63	29.77	29.34	29.75
6763	NYSE	BSAC	Thu, Mar 28, 2019	29.22	29.50	29.07	29.40
6762	NYSE	BSAC	Wed, Mar 27, 2019	29.26	29.48	28.98	29.16
6761	NYSE	BSAC	Tue, Mar 26, 2019	29.49	29.66	29.20	29.40
6760	NYSE	BSAC	Mon, Mar 25, 2019	29.41	29.69	29.20	29.28
6759	NYSE	BSAC	Fri, Mar 22, 2019	30.11	30.14	29.29	29.32
6758	NYSE	BSAC	Thu, Mar 21, 2019	30.71	30.84	30.33	30.47
6757	NYSE	BSAC	Wed, Mar 20, 2019	30.84	31.08	30.69	30.71
6756	NYSE	BSAC	Tue, Mar 19, 2019	31.25	31.49	30.77	30.81
6755	NYSE	BSAC	Mon, Mar 18, 2019	31.08	31.27	31.03	31.21
6754	NYSE	BSAC	Fri, Mar 15, 2019	31.06	31.32	30.92	31.05
6753	NYSE	BSAC	Thu, Mar 14, 2019	30.50	31.06	30.50	30.96
6752	NYSE	BSAC	Wed, Mar 13, 2019	31.03	31.27	30.85	31.19
6751	NYSE	BSAC	Tue, Mar 12, 2019	30.85	31.01	30.77	30.91
6750	NYSE	BSAC	Mon, Mar 11, 2019	30.97	31.04	30.73	30.88
6749	NYSE	BSAC	Fri, Mar 8, 2019	30.58	30.94	30.27	30.77
6748	NYSE	BSAC	Thu, Mar 7, 2019	31.24	31.52	30.82	30.88
6747	NYSE	BSAC	Wed, Mar 6, 2019	31.59	31.61	31.38	31.44
6746	NYSE	BSAC	Tue, Mar 5, 2019	31.83	31.83	31.51	31.55
6745	NYSE	BSAC	Mon, Mar 4, 2019	31.52	31.84	31.33	31.77
6744	NYSE	BSAC	Fri, Mar 1, 2019	31.75	32.04	31.36	31.37
6743	NYSE	BSAC	Thu, Feb 28, 2019	32.38	32.38	31.58	31.65
6742	NYSE	BSAC	Wed, Feb 27, 2019	32.58	32.58	32.26	32.40
6741	NYSE	BSAC	Tue, Feb 26, 2019	32.24	32.55	32.24	32.50
6740	NYSE	BSAC	Mon, Feb 25, 2019	32.71	32.97	32.32	32.38
6739	NYSE	BSAC	Fri, Feb 22, 2019	31.92	32.46	31.92	32.45
6738	NYSE	BSAC	Thu, Feb 21, 2019	31.79	31.90	31.51	31.79
6737	NYSE	BSAC	Wed, Feb 20, 2019	31.78	32.04	31.62	31.77
6736	NYSE	BSAC	Tue, Feb 19, 2019	31.50	31.81	31.33	31.56
6735	NYSE	BSAC	Fri, Feb 15, 2019	31.39	31.79	31.39	31.68
6734	NYSE	BSAC	Thu, Feb 14, 2019	31.33	31.55	31.16	31.32
6733	NYSE	BSAC	Wed, Feb 13, 2019	31.92	31.97	31.47	31.55
6732	NYSE	BSAC	Tue, Feb 12, 2019	31.71	32.03	31.63	31.99
6731	NYSE	BSAC	Mon, Feb 11, 2019	31.75	31.77	31.40	31.49
6730	NYSE	BSAC	Fri, Feb 8, 2019	31.92	32.08	31.69	31.73
6729	NYSE	BSAC	Thu, Feb 7, 2019	32.04	32.18	31.84	31.98
6728	NYSE	BSAC	Wed, Feb 6, 2019	32.41	32.61	32.19	32.19
6727	NYSE	BSAC	Tue, Feb 5, 2019	32.65	32.83	32.45	32.62
6726	NYSE	BSAC	Mon, Feb 4, 2019	32.38	32.96	31.73	32.57
6725	NYSE	BSAC	Fri, Feb 1, 2019	32.30	32.55	32.06	32.29
6724	NYSE	BSAC	Thu, Jan 31, 2019	32.00	32.45	31.82	32.34
6723	NYSE	BSAC	Wed, Jan 30, 2019	32.15	32.15	31.72	31.97
6722	NYSE	BSAC	Tue, Jan 29, 2019	31.95	32.05	31.79	32.00
6721	NYSE	BSAC	Mon, Jan 28, 2019	31.63	31.95	31.56	31.82
6720	NYSE	BSAC	Fri, Jan 25, 2019	31.95	32.13	31.83	31.95
6719	NYSE	BSAC	Thu, Jan 24, 2019	31.68	32.09	31.54	31.78
6718	NYSE	BSAC	Wed, Jan 23, 2019	31.72	31.82	31.35	31.80
6717	NYSE	BSAC	Tue, Jan 22, 2019	31.40	31.54	31.09	31.36
6716	NYSE	BSAC	Fri, Jan 18, 2019	31.56	31.93	31.54	31.70
6715	NYSE	BSAC	Thu, Jan 17, 2019	31.16	31.55	30.76	31.34
6714	NYSE	BSAC	Wed, Jan 16, 2019	31.06	31.60	30.94	31.30
6713	NYSE	BSAC	Tue, Jan 15, 2019	30.85	31.14	30.80	30.93
6712	NYSE	BSAC	Mon, Jan 14, 2019	30.67	31.04	30.61	30.89
6711	NYSE	BSAC	Fri, Jan 11, 2019	30.41	31.04	30.41	30.94
6710	NYSE	BSAC	Thu, Jan 10, 2019	30.55	30.64	30.18	30.58
6709	NYSE	BSAC	Wed, Jan 9, 2019	30.67	30.67	30.34	30.57
6708	NYSE	BSAC	Tue, Jan 8, 2019	30.17	30.48	29.98	30.41
6707	NYSE	BSAC	Mon, Jan 7, 2019	30.68	30.68	29.97	30.08
6706	NYSE	BSAC	Fri, Jan 4, 2019	30.03	30.56	29.92	30.54
6705	NYSE	BSAC	Thu, Jan 3, 2019	29.85	29.92	29.48	29.71
6704	NYSE	BSAC	Wed, Jan 2, 2019	29.65	30.02	29.59	29.96
6703	NYSE	BSAC	Mon, Dec 31, 2018	29.71	29.95	29.58	29.90
6702	NYSE	BSAC	Fri, Dec 28, 2018	29.93	29.93	29.49	29.63
6701	NYSE	BSAC	Thu, Dec 27, 2018	29.29	29.73	29.10	29.73
6700	NYSE	BSAC	Wed, Dec 26, 2018	29.03	29.66	28.67	29.59
6699	NYSE	BSAC	Mon, Dec 24, 2018	29.11	29.51	28.94	28.98
6698	NYSE	BSAC	Fri, Dec 21, 2018	29.42	29.67	29.23	29.27
6697	NYSE	BSAC	Thu, Dec 20, 2018	29.59	30.09	29.34	29.53
6696	NYSE	BSAC	Wed, Dec 19, 2018	30.12	30.63	29.49	29.52
6695	NYSE	BSAC	Tue, Dec 18, 2018	30.18	30.40	30.01	30.03
6694	NYSE	BSAC	Mon, Dec 17, 2018	30.52	30.70	30.02	30.11
6693	NYSE	BSAC	Fri, Dec 14, 2018	30.50	30.81	30.31	30.59
6692	NYSE	BSAC	Thu, Dec 13, 2018	30.69	30.83	30.45	30.77
6691	NYSE	BSAC	Wed, Dec 12, 2018	30.82	31.08	30.64	30.64
6690	NYSE	BSAC	Tue, Dec 11, 2018	30.50	30.64	30.07	30.36
6689	NYSE	BSAC	Mon, Dec 10, 2018	30.35	30.50	30.05	30.18
6688	NYSE	BSAC	Fri, Dec 7, 2018	31.27	31.35	30.49	30.51
6687	NYSE	BSAC	Thu, Dec 6, 2018	30.53	31.35	30.13	31.29
6686	NYSE	BSAC	Tue, Dec 4, 2018	31.58	31.58	30.76	31.12
6685	NYSE	BSAC	Mon, Dec 3, 2018	31.62	31.96	31.37	31.69
6684	NYSE	BSAC	Fri, Nov 30, 2018	31.24	31.34	30.83	30.96
6683	NYSE	BSAC	Thu, Nov 29, 2018	31.43	31.74	30.90	31.41
6682	NYSE	BSAC	Wed, Nov 28, 2018	30.65	31.70	30.62	31.60
6681	NYSE	BSAC	Tue, Nov 27, 2018	30.81	30.81	30.46	30.53
6680	NYSE	BSAC	Mon, Nov 26, 2018	30.58	30.84	30.50	30.78
6679	NYSE	BSAC	Fri, Nov 23, 2018	30.53	30.57	30.30	30.37
6678	NYSE	BSAC	Wed, Nov 21, 2018	30.83	31.15	30.69	30.74
6677	NYSE	BSAC	Tue, Nov 20, 2018	31.11	31.22	30.43	30.50
6676	NYSE	BSAC	Mon, Nov 19, 2018	31.27	31.55	31.04	31.45
6675	NYSE	BSAC	Fri, Nov 16, 2018	30.78	31.47	30.78	31.35
6674	NYSE	BSAC	Thu, Nov 15, 2018	30.07	31.12	30.07	31.08
6673	NYSE	BSAC	Wed, Nov 14, 2018	30.01	30.28	29.78	30.19
6672	NYSE	BSAC	Tue, Nov 13, 2018	29.64	30.25	29.56	29.80
6671	NYSE	BSAC	Mon, Nov 12, 2018	30.53	30.55	29.60	29.60
6670	NYSE	BSAC	Fri, Nov 9, 2018	30.27	30.62	29.91	30.55
6669	NYSE	BSAC	Thu, Nov 8, 2018	30.93	31.10	30.38	30.45
6668	NYSE	BSAC	Wed, Nov 7, 2018	31.13	31.28	30.86	31.12
6667	NYSE	BSAC	Tue, Nov 6, 2018	30.85	31.16	30.50	30.95
6666	NYSE	BSAC	Mon, Nov 5, 2018	30.78	31.20	30.78	30.94
6665	NYSE	BSAC	Fri, Nov 2, 2018	31.74	31.99	31.18	31.35
6664	NYSE	BSAC	Thu, Nov 1, 2018	29.77	31.36	29.22	31.33
6663	NYSE	BSAC	Wed, Oct 31, 2018	29.33	29.64	28.81	29.46
6662	NYSE	BSAC	Tue, Oct 30, 2018	29.02	29.25	28.74	29.02
6661	NYSE	BSAC	Mon, Oct 29, 2018	29.83	29.95	28.90	28.94
6660	NYSE	BSAC	Fri, Oct 26, 2018	29.11	29.59	28.93	29.51
6659	NYSE	BSAC	Thu, Oct 25, 2018	29.31	29.56	29.24	29.44
6658	NYSE	BSAC	Wed, Oct 24, 2018	29.81	29.81	29.09	29.09
6657	NYSE	BSAC	Tue, Oct 23, 2018	29.54	29.90	29.22	29.88
6656	NYSE	BSAC	Mon, Oct 22, 2018	30.64	30.64	30.03	30.19
6655	NYSE	BSAC	Fri, Oct 19, 2018	30.52	30.76	30.22	30.50
6654	NYSE	BSAC	Thu, Oct 18, 2018	30.72	30.81	30.16	30.34
6653	NYSE	BSAC	Wed, Oct 17, 2018	30.86	31.08	30.48	30.93
6652	NYSE	BSAC	Tue, Oct 16, 2018	30.73	31.17	30.73	31.01
6651	NYSE	BSAC	Mon, Oct 15, 2018	30.37	30.81	30.19	30.49
6650	NYSE	BSAC	Fri, Oct 12, 2018	30.51	30.68	30.27	30.44
6649	NYSE	BSAC	Thu, Oct 11, 2018	29.89	30.26	29.48	30.00
6648	NYSE	BSAC	Wed, Oct 10, 2018	30.97	31.20	29.97	29.98
6647	NYSE	BSAC	Tue, Oct 9, 2018	31.24	31.24	30.88	31.10
6646	NYSE	BSAC	Mon, Oct 8, 2018	31.31	31.66	31.12	31.24
6645	NYSE	BSAC	Fri, Oct 5, 2018	31.36	31.65	30.93	31.31
6644	NYSE	BSAC	Thu, Oct 4, 2018	31.66	31.66	31.08	31.21
6643	NYSE	BSAC	Wed, Oct 3, 2018	31.99	32.10	31.62	31.73
6642	NYSE	BSAC	Tue, Oct 2, 2018	31.76	31.89	31.58	31.66
6641	NYSE	BSAC	Mon, Oct 1, 2018	32.14	32.40	31.86	31.90
6640	NYSE	BSAC	Fri, Sep 28, 2018	32.10	32.33	31.92	31.98
6639	NYSE	BSAC	Thu, Sep 27, 2018	32.32	32.61	32.24	32.32
6638	NYSE	BSAC	Wed, Sep 26, 2018	32.34	32.57	32.31	32.32
6637	NYSE	BSAC	Tue, Sep 25, 2018	32.24	32.52	32.11	32.37
6636	NYSE	BSAC	Mon, Sep 24, 2018	32.96	32.96	32.13	32.27
6635	NYSE	BSAC	Fri, Sep 21, 2018	32.74	33.32	32.08	33.04
6634	NYSE	BSAC	Thu, Sep 20, 2018	31.90	32.83	31.75	32.70
6633	NYSE	BSAC	Wed, Sep 19, 2018	31.59	31.87	31.43	31.63
6632	NYSE	BSAC	Tue, Sep 18, 2018	31.27	31.95	31.27	31.59
6631	NYSE	BSAC	Mon, Sep 17, 2018	30.93	31.42	30.90	31.37
6630	NYSE	BSAC	Fri, Sep 14, 2018	31.29	31.32	30.97	31.02
6629	NYSE	BSAC	Thu, Sep 13, 2018	31.00	31.52	30.85	31.27
6628	NYSE	BSAC	Wed, Sep 12, 2018	30.51	30.93	30.34	30.72
6627	NYSE	BSAC	Tue, Sep 11, 2018	30.03	30.57	29.94	30.48
6626	NYSE	BSAC	Mon, Sep 10, 2018	30.52	30.65	30.20	30.24
6625	NYSE	BSAC	Fri, Sep 7, 2018	30.42	30.55	30.07	30.43
6624	NYSE	BSAC	Thu, Sep 6, 2018	31.18	31.18	29.98	30.50
6623	NYSE	BSAC	Wed, Sep 5, 2018	29.42	29.75	29.37	29.71
6622	NYSE	BSAC	Tue, Sep 4, 2018	30.33	30.33	29.55	29.60
6621	NYSE	BSAC	Fri, Aug 31, 2018	30.30	30.75	30.28	30.60
6620	NYSE	BSAC	Thu, Aug 30, 2018	31.03	31.13	30.38	30.42
6619	NYSE	BSAC	Wed, Aug 29, 2018	31.26	31.40	30.99	31.17
6618	NYSE	BSAC	Tue, Aug 28, 2018	31.29	31.38	31.14	31.22
6617	NYSE	BSAC	Mon, Aug 27, 2018	31.01	31.44	31.01	31.24
6616	NYSE	BSAC	Fri, Aug 24, 2018	30.90	31.00	30.66	30.88
6615	NYSE	BSAC	Thu, Aug 23, 2018	30.58	30.88	30.55	30.75
6614	NYSE	BSAC	Wed, Aug 22, 2018	30.72	30.83	30.59	30.79
6613	NYSE	BSAC	Tue, Aug 21, 2018	30.68	30.90	30.60	30.66
6612	NYSE	BSAC	Mon, Aug 20, 2018	30.75	30.75	30.45	30.57
6611	NYSE	BSAC	Fri, Aug 17, 2018	30.68	30.86	30.56	30.68
6610	NYSE	BSAC	Thu, Aug 16, 2018	30.20	30.83	30.20	30.71
6609	NYSE	BSAC	Wed, Aug 15, 2018	30.47	30.47	29.68	29.82
6608	NYSE	BSAC	Tue, Aug 14, 2018	30.81	30.99	30.73	30.79
6607	NYSE	BSAC	Mon, Aug 13, 2018	31.00	31.03	30.79	30.83
6606	NYSE	BSAC	Fri, Aug 10, 2018	31.62	31.62	31.05	31.11
6605	NYSE	BSAC	Thu, Aug 9, 2018	31.83	32.03	31.63	31.85
6604	NYSE	BSAC	Wed, Aug 8, 2018	31.91	31.91	31.63	31.81
6603	NYSE	BSAC	Tue, Aug 7, 2018	32.08	32.21	31.73	31.80
6602	NYSE	BSAC	Mon, Aug 6, 2018	32.57	32.57	31.93	31.94
6601	NYSE	BSAC	Fri, Aug 3, 2018	32.63	32.97	32.56	32.81
6600	NYSE	BSAC	Thu, Aug 2, 2018	32.22	32.53	32.22	32.51
6599	NYSE	BSAC	Wed, Aug 1, 2018	32.81	33.04	32.48	32.52
6598	NYSE	BSAC	Tue, Jul 31, 2018	32.74	32.93	32.61	32.81
6597	NYSE	BSAC	Mon, Jul 30, 2018	32.99	33.16	32.58	32.75
6596	NYSE	BSAC	Fri, Jul 27, 2018	32.89	33.24	32.70	32.86
6595	NYSE	BSAC	Thu, Jul 26, 2018	32.50	33.06	32.46	32.70
6594	NYSE	BSAC	Wed, Jul 25, 2018	32.47	32.75	32.33	32.75
6593	NYSE	BSAC	Tue, Jul 24, 2018	31.94	32.36	31.87	32.18
6592	NYSE	BSAC	Mon, Jul 23, 2018	31.78	31.99	31.61	31.69
6591	NYSE	BSAC	Fri, Jul 20, 2018	31.36	31.85	31.25	31.85
6590	NYSE	BSAC	Thu, Jul 19, 2018	30.97	31.40	30.97	31.18
6589	NYSE	BSAC	Wed, Jul 18, 2018	31.57	31.90	31.47	31.65
6588	NYSE	BSAC	Tue, Jul 17, 2018	31.52	31.67	31.45	31.60
6587	NYSE	BSAC	Mon, Jul 16, 2018	31.48	31.66	31.41	31.50
6586	NYSE	BSAC	Fri, Jul 13, 2018	31.58	31.84	31.36	31.40
6585	NYSE	BSAC	Thu, Jul 12, 2018	31.94	32.29	31.66	31.72
6584	NYSE	BSAC	Wed, Jul 11, 2018	31.52	31.73	31.21	31.61
6583	NYSE	BSAC	Tue, Jul 10, 2018	31.78	32.04	31.53	31.75
6582	NYSE	BSAC	Mon, Jul 9, 2018	31.75	32.08	31.63	31.82
6581	NYSE	BSAC	Fri, Jul 6, 2018	31.72	31.94	31.57	31.61
6580	NYSE	BSAC	Thu, Jul 5, 2018	32.23	32.23	31.57	31.69
6579	NYSE	BSAC	Tue, Jul 3, 2018	30.78	31.90	30.59	31.87
6578	NYSE	BSAC	Mon, Jul 2, 2018	31.19	31.33	30.64	30.64
6577	NYSE	BSAC	Fri, Jun 29, 2018	31.78	31.78	31.32	31.43
6576	NYSE	BSAC	Thu, Jun 28, 2018	31.19	31.61	30.84	31.47
6575	NYSE	BSAC	Wed, Jun 27, 2018	31.63	32.22	31.20	31.21
6574	NYSE	BSAC	Tue, Jun 26, 2018	31.62	31.87	31.43	31.67
6573	NYSE	BSAC	Mon, Jun 25, 2018	31.65	31.86	31.48	31.55
6572	NYSE	BSAC	Fri, Jun 22, 2018	32.17	32.19	31.74	31.76
6571	NYSE	BSAC	Thu, Jun 21, 2018	31.81	32.18	31.69	32.00
6570	NYSE	BSAC	Wed, Jun 20, 2018	32.05	32.13	31.75	31.82
6569	NYSE	BSAC	Tue, Jun 19, 2018	31.62	31.91	31.40	31.75
6568	NYSE	BSAC	Mon, Jun 18, 2018	31.52	31.97	31.52	31.91
6567	NYSE	BSAC	Fri, Jun 15, 2018	31.59	31.89	30.58	31.84
6566	NYSE	BSAC	Thu, Jun 14, 2018	32.15	32.33	31.76	31.78
6565	NYSE	BSAC	Wed, Jun 13, 2018	31.72	32.29	31.63	32.02
6564	NYSE	BSAC	Tue, Jun 12, 2018	31.91	32.00	31.61	31.64
6563	NYSE	BSAC	Mon, Jun 11, 2018	31.92	32.05	31.86	31.88
6562	NYSE	BSAC	Fri, Jun 8, 2018	32.05	32.05	31.73	31.82
6561	NYSE	BSAC	Thu, Jun 7, 2018	32.16	32.19	31.74	31.82
6560	NYSE	BSAC	Wed, Jun 6, 2018	32.28	32.49	32.12	32.23
6559	NYSE	BSAC	Tue, Jun 5, 2018	32.56	32.83	32.24	32.24
6558	NYSE	BSAC	Mon, Jun 4, 2018	32.55	32.86	32.51	32.72
6557	NYSE	BSAC	Fri, Jun 1, 2018	32.36	32.55	32.16	32.34
6556	NYSE	BSAC	Thu, May 31, 2018	33.03	33.16	32.14	32.16
6555	NYSE	BSAC	Wed, May 30, 2018	32.43	33.10	32.31	33.02
6554	NYSE	BSAC	Tue, May 29, 2018	32.98	33.18	32.21	32.24
6553	NYSE	BSAC	Fri, May 25, 2018	32.66	33.72	32.66	33.40
6552	NYSE	BSAC	Thu, May 24, 2018	32.76	32.82	32.51	32.71
6551	NYSE	BSAC	Wed, May 23, 2018	32.82	32.95	32.62	32.84
6550	NYSE	BSAC	Tue, May 22, 2018	33.15	33.25	32.99	33.10
6549	NYSE	BSAC	Mon, May 21, 2018	33.16	33.31	33.00	33.06
6548	NYSE	BSAC	Fri, May 18, 2018	33.02	33.07	32.55	32.96
6547	NYSE	BSAC	Thu, May 17, 2018	33.10	33.29	32.90	33.21
6546	NYSE	BSAC	Wed, May 16, 2018	33.06	33.13	32.92	33.10
6545	NYSE	BSAC	Tue, May 15, 2018	32.97	33.14	32.83	32.98
6544	NYSE	BSAC	Mon, May 14, 2018	33.36	33.52	33.19	33.25
6543	NYSE	BSAC	Fri, May 11, 2018	33.27	33.58	33.13	33.36
6542	NYSE	BSAC	Thu, May 10, 2018	32.57	33.35	32.56	33.27
6541	NYSE	BSAC	Wed, May 9, 2018	32.20	32.58	32.01	32.46
6540	NYSE	BSAC	Tue, May 8, 2018	32.24	32.29	31.74	32.14
6539	NYSE	BSAC	Mon, May 7, 2018	32.43	32.48	31.98	32.44
6538	NYSE	BSAC	Fri, May 4, 2018	32.21	32.57	32.21	32.43
6537	NYSE	BSAC	Thu, May 3, 2018	32.64	32.64	32.18	32.42
6536	NYSE	BSAC	Wed, May 2, 2018	33.01	33.01	32.58	32.61
6535	NYSE	BSAC	Tue, May 1, 2018	32.90	33.01	32.64	32.94
6534	NYSE	BSAC	Mon, Apr 30, 2018	33.27	33.27	33.03	33.03
6533	NYSE	BSAC	Fri, Apr 27, 2018	33.59	34.18	33.10	33.27
6532	NYSE	BSAC	Thu, Apr 26, 2018	33.27	33.45	33.19	33.23
6531	NYSE	BSAC	Wed, Apr 25, 2018	33.65	33.65	32.93	33.10
6530	NYSE	BSAC	Tue, Apr 24, 2018	33.79	33.79	33.44	33.63
6529	NYSE	BSAC	Mon, Apr 23, 2018	33.93	33.95	33.44	33.55
6528	NYSE	BSAC	Fri, Apr 20, 2018	33.94	34.15	33.75	34.00
6527	NYSE	BSAC	Thu, Apr 19, 2018	34.20	34.27	33.94	34.02
6526	NYSE	BSAC	Wed, Apr 18, 2018	33.83	34.36	33.48	34.23
6525	NYSE	BSAC	Tue, Apr 17, 2018	34.72	35.09	34.40	33.45
6524	NYSE	BSAC	Mon, Apr 16, 2018	34.85	35.03	34.30	34.73
6523	NYSE	BSAC	Fri, Apr 13, 2018	34.91	34.93	34.60	34.75
6522	NYSE	BSAC	Thu, Apr 12, 2018	34.68	35.01	34.50	34.69
6521	NYSE	BSAC	Wed, Apr 11, 2018	34.07	34.70	34.07	34.56
6520	NYSE	BSAC	Tue, Apr 10, 2018	34.06	34.36	33.97	34.15
6519	NYSE	BSAC	Mon, Apr 9, 2018	33.94	34.11	33.65	33.73
6518	NYSE	BSAC	Fri, Apr 6, 2018	34.02	34.21	33.70	33.86
6517	NYSE	BSAC	Thu, Apr 5, 2018	34.47	34.48	34.06	34.13
6516	NYSE	BSAC	Wed, Apr 4, 2018	33.68	34.15	33.56	34.13
6515	NYSE	BSAC	Tue, Apr 3, 2018	33.85	34.30	33.78	34.18
6514	NYSE	BSAC	Mon, Apr 2, 2018	33.36	33.81	33.28	33.66
6513	NYSE	BSAC	Thu, Mar 29, 2018	33.09	33.68	32.84	33.51
6512	NYSE	BSAC	Wed, Mar 28, 2018	32.51	33.14	32.23	32.94
6511	NYSE	BSAC	Tue, Mar 27, 2018	32.58	32.63	32.26	32.47
6510	NYSE	BSAC	Mon, Mar 26, 2018	32.61	32.61	31.82	32.42
6509	NYSE	BSAC	Fri, Mar 23, 2018	32.56	32.89	32.04	32.14
6508	NYSE	BSAC	Thu, Mar 22, 2018	32.75	33.51	32.49	32.52
6507	NYSE	BSAC	Wed, Mar 21, 2018	32.96	33.30	32.63	33.11
6506	NYSE	BSAC	Tue, Mar 20, 2018	33.17	33.17	32.56	32.93
6505	NYSE	BSAC	Mon, Mar 19, 2018	33.10	33.26	32.98	33.15
6504	NYSE	BSAC	Fri, Mar 16, 2018	33.25	33.34	32.96	33.20
6503	NYSE	BSAC	Thu, Mar 15, 2018	33.14	33.56	32.95	33.13
6502	NYSE	BSAC	Wed, Mar 14, 2018	33.34	33.34	32.93	33.19
6501	NYSE	BSAC	Tue, Mar 13, 2018	33.27	33.42	32.99	33.06
6500	NYSE	BSAC	Mon, Mar 12, 2018	33.01	33.23	32.87	33.21
6499	NYSE	BSAC	Fri, Mar 9, 2018	32.49	33.21	32.44	33.03
6498	NYSE	BSAC	Thu, Mar 8, 2018	32.56	32.61	32.07	32.31
6497	NYSE	BSAC	Wed, Mar 7, 2018	32.40	32.53	32.20	32.47
6496	NYSE	BSAC	Tue, Mar 6, 2018	33.05	33.23	32.57	32.60
6495	NYSE	BSAC	Mon, Mar 5, 2018	32.21	32.80	31.86	32.75
6494	NYSE	BSAC	Fri, Mar 2, 2018	32.18	32.65	32.01	32.45
6493	NYSE	BSAC	Thu, Mar 1, 2018	32.63	32.76	32.28	32.43
6492	NYSE	BSAC	Wed, Feb 28, 2018	33.02	33.02	32.60	32.65
6491	NYSE	BSAC	Tue, Feb 27, 2018	33.24	33.38	32.85	32.85
6490	NYSE	BSAC	Mon, Feb 26, 2018	33.63	33.64	33.14	33.34
6489	NYSE	BSAC	Fri, Feb 23, 2018	33.69	33.83	33.41	33.51
6488	NYSE	BSAC	Thu, Feb 22, 2018	33.55	33.78	33.39	33.50
6487	NYSE	BSAC	Wed, Feb 21, 2018	33.27	33.75	33.27	33.41
6486	NYSE	BSAC	Tue, Feb 20, 2018	32.76	33.32	32.75	33.27
6485	NYSE	BSAC	Fri, Feb 16, 2018	32.82	33.16	32.69	32.87
6484	NYSE	BSAC	Thu, Feb 15, 2018	32.86	33.16	32.61	32.90
6483	NYSE	BSAC	Wed, Feb 14, 2018	31.99	32.56	31.90	32.56
6482	NYSE	BSAC	Tue, Feb 13, 2018	32.00	32.25	31.72	32.10
6481	NYSE	BSAC	Mon, Feb 12, 2018	32.00	32.36	31.95	32.10
6480	NYSE	BSAC	Fri, Feb 9, 2018	31.77	31.99	31.07	31.44
6479	NYSE	BSAC	Thu, Feb 8, 2018	32.74	32.74	31.48	31.49
6478	NYSE	BSAC	Wed, Feb 7, 2018	32.71	33.04	32.34	32.60
6477	NYSE	BSAC	Tue, Feb 6, 2018	31.36	32.84	31.28	32.75
6476	NYSE	BSAC	Mon, Feb 5, 2018	32.73	33.05	31.48	31.61
6475	NYSE	BSAC	Fri, Feb 2, 2018	33.39	33.61	32.81	32.95
6474	NYSE	BSAC	Thu, Feb 1, 2018	33.97	34.19	33.67	33.80
6473	NYSE	BSAC	Wed, Jan 31, 2018	34.33	34.89	33.64	34.05
6472	NYSE	BSAC	Tue, Jan 30, 2018	34.18	34.66	33.87	34.25
6471	NYSE	BSAC	Mon, Jan 29, 2018	34.67	34.86	34.23	34.35
6470	NYSE	BSAC	Fri, Jan 26, 2018	34.70	34.78	34.47	34.78
6469	NYSE	BSAC	Thu, Jan 25, 2018	34.49	34.98	34.37	34.61
6468	NYSE	BSAC	Wed, Jan 24, 2018	34.12	34.80	33.83	34.49
6467	NYSE	BSAC	Tue, Jan 23, 2018	34.57	34.65	34.00	34.28
6466	NYSE	BSAC	Mon, Jan 22, 2018	34.18	34.60	33.86	34.60
6465	NYSE	BSAC	Fri, Jan 19, 2018	34.50	34.73	33.84	34.14
6464	NYSE	BSAC	Thu, Jan 18, 2018	34.68	34.81	34.19	34.53
6463	NYSE	BSAC	Wed, Jan 17, 2018	34.13	34.52	33.98	34.42
6462	NYSE	BSAC	Tue, Jan 16, 2018	33.93	34.54	33.73	34.00
6461	NYSE	BSAC	Fri, Jan 12, 2018	33.66	33.76	33.25	33.73
6460	NYSE	BSAC	Thu, Jan 11, 2018	33.29	33.62	33.14	33.61
6459	NYSE	BSAC	Wed, Jan 10, 2018	32.92	33.21	32.51	33.10
6458	NYSE	BSAC	Tue, Jan 9, 2018	32.92	33.09	32.69	32.88
6457	NYSE	BSAC	Mon, Jan 8, 2018	33.31	33.44	32.61	32.89
6456	NYSE	BSAC	Fri, Jan 5, 2018	32.80	33.40	32.66	33.33
6455	NYSE	BSAC	Thu, Jan 4, 2018	32.49	32.76	32.30	32.61
6454	NYSE	BSAC	Wed, Jan 3, 2018	32.32	32.74	32.25	32.41
6453	NYSE	BSAC	Tue, Jan 2, 2018	31.57	32.39	31.57	32.37
6452	NYSE	BSAC	Fri, Dec 29, 2017	31.35	31.57	31.26	31.27
6451	NYSE	BSAC	Thu, Dec 28, 2017	31.14	31.40	31.00	31.24
6450	NYSE	BSAC	Wed, Dec 27, 2017	30.98	31.26	30.91	30.96
6449	NYSE	BSAC	Tue, Dec 26, 2017	31.11	31.29	30.98	31.07
6448	NYSE	BSAC	Fri, Dec 22, 2017	31.07	31.30	30.95	31.08
6447	NYSE	BSAC	Thu, Dec 21, 2017	31.95	31.99	30.93	30.97
6446	NYSE	BSAC	Wed, Dec 20, 2017	32.21	32.21	31.83	31.87
6445	NYSE	BSAC	Tue, Dec 19, 2017	32.00	32.29	31.68	32.06
6444	NYSE	BSAC	Mon, Dec 18, 2017	31.52	32.08	31.14	31.97
6443	NYSE	BSAC	Fri, Dec 15, 2017	28.23	29.43	28.23	28.99
6442	NYSE	BSAC	Thu, Dec 14, 2017	28.22	28.40	27.95	28.08
6441	NYSE	BSAC	Wed, Dec 13, 2017	27.89	28.53	27.89	28.13
6440	NYSE	BSAC	Tue, Dec 12, 2017	27.77	28.04	27.55	27.77
6439	NYSE	BSAC	Mon, Dec 11, 2017	27.04	28.17	27.04	27.84
6438	NYSE	BSAC	Fri, Dec 8, 2017	26.94	27.47	26.94	27.02
6437	NYSE	BSAC	Thu, Dec 7, 2017	26.68	26.89	26.54	26.77
6436	NYSE	BSAC	Wed, Dec 6, 2017	26.56	27.02	26.41	26.97
6435	NYSE	BSAC	Tue, Dec 5, 2017	27.24	27.24	26.47	26.65
6434	NYSE	BSAC	Mon, Dec 4, 2017	27.69	27.80	27.08	26.85
6433	NYSE	BSAC	Fri, Dec 1, 2017	27.33	27.59	27.18	27.45
6432	NYSE	BSAC	Thu, Nov 30, 2017	27.75	27.91	27.26	27.47
6431	NYSE	BSAC	Wed, Nov 29, 2017	28.60	28.60	27.88	28.03
6430	NYSE	BSAC	Tue, Nov 28, 2017	28.82	28.97	28.47	28.71
6429	NYSE	BSAC	Mon, Nov 27, 2017	28.53	28.97	28.38	28.73
6428	NYSE	BSAC	Fri, Nov 24, 2017	28.74	28.74	28.20	28.67
6427	NYSE	BSAC	Wed, Nov 22, 2017	29.21	29.35	28.54	28.81
6426	NYSE	BSAC	Tue, Nov 21, 2017	28.85	29.83	28.68	29.26
6425	NYSE	BSAC	Mon, Nov 20, 2017	29.11	29.11	28.20	28.67
6424	NYSE	BSAC	Fri, Nov 17, 2017	30.41	30.83	30.35	30.73
6423	NYSE	BSAC	Thu, Nov 16, 2017	29.98	30.55	29.88	30.35
6422	NYSE	BSAC	Wed, Nov 15, 2017	29.75	29.91	29.42	29.86
6421	NYSE	BSAC	Tue, Nov 14, 2017	30.09	30.37	29.84	29.93
6420	NYSE	BSAC	Mon, Nov 13, 2017	30.24	30.33	30.01	30.10
6419	NYSE	BSAC	Fri, Nov 10, 2017	30.79	30.88	30.23	30.39
6418	NYSE	BSAC	Thu, Nov 9, 2017	31.03	31.08	30.71	30.85
6417	NYSE	BSAC	Wed, Nov 8, 2017	30.79	31.07	30.71	31.07
6416	NYSE	BSAC	Tue, Nov 7, 2017	31.00	31.09	30.66	30.76
6415	NYSE	BSAC	Mon, Nov 6, 2017	31.08	31.29	30.91	31.02
6414	NYSE	BSAC	Fri, Nov 3, 2017	31.21	31.45	30.82	31.07
6413	NYSE	BSAC	Thu, Nov 2, 2017	31.06	31.34	30.91	31.18
6412	NYSE	BSAC	Wed, Nov 1, 2017	31.45	31.89	30.90	30.96
6411	NYSE	BSAC	Tue, Oct 31, 2017	31.57	31.77	31.14	31.28
6410	NYSE	BSAC	Mon, Oct 30, 2017	31.10	32.02	31.09	31.61
6409	NYSE	BSAC	Fri, Oct 27, 2017	30.78	30.93	30.73	30.80
6408	NYSE	BSAC	Thu, Oct 26, 2017	30.69	30.99	30.69	30.86
6407	NYSE	BSAC	Wed, Oct 25, 2017	30.62	30.68	30.35	30.58
6406	NYSE	BSAC	Tue, Oct 24, 2017	30.55	30.85	30.42	30.48
6405	NYSE	BSAC	Mon, Oct 23, 2017	30.86	30.96	30.68	30.77
6404	NYSE	BSAC	Fri, Oct 20, 2017	31.07	31.12	30.78	30.81
6403	NYSE	BSAC	Thu, Oct 19, 2017	31.30	31.30	30.76	30.82
6402	NYSE	BSAC	Wed, Oct 18, 2017	31.11	31.60	31.10	31.44
6401	NYSE	BSAC	Tue, Oct 17, 2017	31.54	31.61	30.93	31.06
6400	NYSE	BSAC	Mon, Oct 16, 2017	31.37	31.56	31.06	31.52
6399	NYSE	BSAC	Fri, Oct 13, 2017	31.21	31.46	31.06	31.21
6398	NYSE	BSAC	Thu, Oct 12, 2017	30.98	31.32	30.96	31.17
6397	NYSE	BSAC	Wed, Oct 11, 2017	30.92	31.19	30.79	30.95
6396	NYSE	BSAC	Tue, Oct 10, 2017	30.41	31.01	30.32	31.00
6395	NYSE	BSAC	Mon, Oct 9, 2017	30.50	30.55	30.20	30.29
6394	NYSE	BSAC	Fri, Oct 6, 2017	30.41	30.53	30.21	30.42
6393	NYSE	BSAC	Thu, Oct 5, 2017	30.62	30.78	30.46	30.50
6392	NYSE	BSAC	Wed, Oct 4, 2017	30.64	30.77	30.31	30.52
6391	NYSE	BSAC	Tue, Oct 3, 2017	29.98	30.67	29.98	30.64
6390	NYSE	BSAC	Mon, Oct 2, 2017	29.59	29.95	29.53	29.93
6389	NYSE	BSAC	Fri, Sep 29, 2017	29.77	29.90	29.58	29.71
6388	NYSE	BSAC	Thu, Sep 28, 2017	29.50	29.78	29.46	29.69
6387	NYSE	BSAC	Wed, Sep 27, 2017	29.69	29.69	29.43	29.50
6386	NYSE	BSAC	Tue, Sep 26, 2017	29.69	30.17	29.46	29.49
6385	NYSE	BSAC	Mon, Sep 25, 2017	30.37	30.60	29.69	29.69
6384	NYSE	BSAC	Fri, Sep 22, 2017	30.15	30.63	30.02	30.49
6383	NYSE	BSAC	Thu, Sep 21, 2017	29.65	30.29	29.60	30.22
6382	NYSE	BSAC	Wed, Sep 20, 2017	29.40	30.07	29.40	29.62
6381	NYSE	BSAC	Tue, Sep 19, 2017	29.48	29.52	29.11	29.33
6380	NYSE	BSAC	Mon, Sep 18, 2017	29.71	29.79	29.31	29.44
6379	NYSE	BSAC	Fri, Sep 15, 2017	28.94	29.71	28.88	29.58
6378	NYSE	BSAC	Thu, Sep 14, 2017	29.29	29.37	28.85	29.01
6377	NYSE	BSAC	Wed, Sep 13, 2017	29.47	29.59	29.28	29.28
6376	NYSE	BSAC	Tue, Sep 12, 2017	29.51	29.72	29.44	29.57
6375	NYSE	BSAC	Mon, Sep 11, 2017	29.25	29.54	29.12	29.52
6374	NYSE	BSAC	Fri, Sep 8, 2017	29.12	29.31	28.96	29.06
6373	NYSE	BSAC	Thu, Sep 7, 2017	28.84	29.21	28.84	29.12
6372	NYSE	BSAC	Wed, Sep 6, 2017	29.10	29.37	28.79	28.81
6371	NYSE	BSAC	Tue, Sep 5, 2017	29.18	29.31	28.86	29.02
6370	NYSE	BSAC	Fri, Sep 1, 2017	29.30	29.45	29.13	29.17
6369	NYSE	BSAC	Thu, Aug 31, 2017	29.61	29.61	29.21	29.25
6368	NYSE	BSAC	Wed, Aug 30, 2017	29.59	29.63	29.26	29.46
6367	NYSE	BSAC	Tue, Aug 29, 2017	29.40	29.78	29.40	29.59
6366	NYSE	BSAC	Mon, Aug 28, 2017	29.79	30.07	29.48	29.65
6365	NYSE	BSAC	Fri, Aug 25, 2017	29.81	30.18	29.68	29.78
6364	NYSE	BSAC	Thu, Aug 24, 2017	29.48	29.70	29.25	29.62
6363	NYSE	BSAC	Wed, Aug 23, 2017	28.71	29.44	28.70	29.40
6362	NYSE	BSAC	Tue, Aug 22, 2017	28.82	29.25	28.75	28.85
6361	NYSE	BSAC	Mon, Aug 21, 2017	29.14	29.26	29.10	29.17
6360	NYSE	BSAC	Fri, Aug 18, 2017	29.07	29.19	28.96	29.12
6359	NYSE	BSAC	Thu, Aug 17, 2017	29.33	29.36	29.00	29.02
6358	NYSE	BSAC	Wed, Aug 16, 2017	29.63	29.68	29.22	29.30
6357	NYSE	BSAC	Tue, Aug 15, 2017	29.49	29.78	29.33	29.48
6356	NYSE	BSAC	Mon, Aug 14, 2017	29.24	29.50	29.13	29.47
6355	NYSE	BSAC	Fri, Aug 11, 2017	28.85	29.19	28.48	29.11
6354	NYSE	BSAC	Thu, Aug 10, 2017	29.49	29.51	29.15	29.21
6353	NYSE	BSAC	Wed, Aug 9, 2017	29.85	29.99	29.39	29.61
6352	NYSE	BSAC	Tue, Aug 8, 2017	29.54	30.02	29.54	30.00
6351	NYSE	BSAC	Mon, Aug 7, 2017	29.22	29.58	28.91	29.57
6350	NYSE	BSAC	Fri, Aug 4, 2017	29.33	29.38	29.11	29.13
6349	NYSE	BSAC	Thu, Aug 3, 2017	29.04	29.23	29.00	29.23
6348	NYSE	BSAC	Wed, Aug 2, 2017	28.59	29.07	28.56	29.04
6347	NYSE	BSAC	Tue, Aug 1, 2017	28.40	28.81	28.31	28.57
6346	NYSE	BSAC	Mon, Jul 31, 2017	27.65	28.27	27.44	28.27
6345	NYSE	BSAC	Fri, Jul 28, 2017	26.87	27.58	26.86	27.54
6344	NYSE	BSAC	Thu, Jul 27, 2017	26.92	27.00	26.72	26.87
6343	NYSE	BSAC	Wed, Jul 26, 2017	26.76	26.97	26.68	26.89
6342	NYSE	BSAC	Tue, Jul 25, 2017	26.65	26.94	26.57	26.73
6341	NYSE	BSAC	Mon, Jul 24, 2017	25.98	26.51	25.76	26.48
6340	NYSE	BSAC	Fri, Jul 21, 2017	26.03	26.09	25.89	25.95
6339	NYSE	BSAC	Thu, Jul 20, 2017	26.09	26.15	25.90	26.02
6338	NYSE	BSAC	Wed, Jul 19, 2017	26.16	26.16	25.93	25.99
6337	NYSE	BSAC	Tue, Jul 18, 2017	26.18	26.32	25.98	26.08
6336	NYSE	BSAC	Mon, Jul 17, 2017	26.12	26.35	25.98	26.19
6335	NYSE	BSAC	Fri, Jul 14, 2017	26.57	26.72	26.07	26.10
6334	NYSE	BSAC	Thu, Jul 13, 2017	26.37	26.64	26.27	26.63
6333	NYSE	BSAC	Wed, Jul 12, 2017	25.69	26.37	25.69	26.34
6332	NYSE	BSAC	Tue, Jul 11, 2017	25.76	25.76	25.51	25.64
6331	NYSE	BSAC	Mon, Jul 10, 2017	25.53	25.77	25.44	25.74
6330	NYSE	BSAC	Fri, Jul 7, 2017	25.54	25.66	25.41	25.53
6329	NYSE	BSAC	Thu, Jul 6, 2017	25.59	25.66	25.39	25.49
6328	NYSE	BSAC	Wed, Jul 5, 2017	25.71	25.87	25.46	25.57
6327	NYSE	BSAC	Mon, Jul 3, 2017	25.54	25.85	25.54	25.66
6326	NYSE	BSAC	Fri, Jun 30, 2017	25.35	25.59	25.19	25.41
6325	NYSE	BSAC	Thu, Jun 29, 2017	25.38	25.85	25.09	25.23
6324	NYSE	BSAC	Wed, Jun 28, 2017	25.34	25.46	24.84	25.29
6323	NYSE	BSAC	Tue, Jun 27, 2017	25.29	25.38	25.17	25.23
6322	NYSE	BSAC	Mon, Jun 26, 2017	25.22	25.46	25.12	25.28
6321	NYSE	BSAC	Fri, Jun 23, 2017	25.27	25.48	25.04	25.11
6320	NYSE	BSAC	Thu, Jun 22, 2017	25.16	25.32	25.10	25.20
6319	NYSE	BSAC	Wed, Jun 21, 2017	25.33	25.44	25.09	25.09
6318	NYSE	BSAC	Tue, Jun 20, 2017	25.46	25.50	25.12	25.30
6317	NYSE	BSAC	Mon, Jun 19, 2017	25.49	25.66	25.35	25.52
6316	NYSE	BSAC	Fri, Jun 16, 2017	25.38	25.41	25.16	25.39
6315	NYSE	BSAC	Thu, Jun 15, 2017	25.27	25.40	25.04	25.29
6314	NYSE	BSAC	Wed, Jun 14, 2017	25.31	25.58	25.25	25.46
6313	NYSE	BSAC	Tue, Jun 13, 2017	24.71	25.46	24.64	25.40
6312	NYSE	BSAC	Mon, Jun 12, 2017	24.42	24.76	24.26	24.75
6311	NYSE	BSAC	Fri, Jun 9, 2017	24.34	24.47	23.93	24.44
6310	NYSE	BSAC	Thu, Jun 8, 2017	24.27	24.50	23.97	24.32
6309	NYSE	BSAC	Wed, Jun 7, 2017	24.64	24.78	24.18	24.21
6308	NYSE	BSAC	Tue, Jun 6, 2017	24.68	24.76	24.32	24.49
6307	NYSE	BSAC	Mon, Jun 5, 2017	24.74	24.98	24.66	24.74
6306	NYSE	BSAC	Fri, Jun 2, 2017	24.66	24.86	24.56	24.77
6305	NYSE	BSAC	Thu, Jun 1, 2017	24.76	24.97	24.59	24.72
6304	NYSE	BSAC	Wed, May 31, 2017	24.98	24.98	24.53	24.70
6303	NYSE	BSAC	Tue, May 30, 2017	24.83	25.05	24.74	24.90
6302	NYSE	BSAC	Fri, May 26, 2017	24.90	25.04	24.79	24.82
6301	NYSE	BSAC	Thu, May 25, 2017	24.99	24.99	24.79	24.84
6300	NYSE	BSAC	Wed, May 24, 2017	24.60	25.03	24.52	24.89
6299	NYSE	BSAC	Tue, May 23, 2017	24.17	24.56	24.08	24.56
6298	NYSE	BSAC	Mon, May 22, 2017	24.10	24.19	23.96	24.05
6297	NYSE	BSAC	Fri, May 19, 2017	23.90	24.24	23.89	24.16
6296	NYSE	BSAC	Thu, May 18, 2017	23.85	23.96	23.62	23.74
6295	NYSE	BSAC	Wed, May 17, 2017	24.03	24.18	24.03	24.10
6294	NYSE	BSAC	Tue, May 16, 2017	24.20	24.27	24.06	24.25
6293	NYSE	BSAC	Mon, May 15, 2017	23.86	24.25	23.81	24.23
6292	NYSE	BSAC	Fri, May 12, 2017	23.77	23.99	23.69	23.77
6291	NYSE	BSAC	Thu, May 11, 2017	23.67	23.91	23.55	23.77
6290	NYSE	BSAC	Wed, May 10, 2017	23.71	23.94	23.41	23.68
6289	NYSE	BSAC	Tue, May 9, 2017	24.00	24.00	23.57	23.63
6288	NYSE	BSAC	Mon, May 8, 2017	23.94	24.11	23.83	23.97
6287	NYSE	BSAC	Fri, May 5, 2017	24.14	24.17	23.92	24.09
6286	NYSE	BSAC	Thu, May 4, 2017	24.16	24.16	23.75	24.03
6285	NYSE	BSAC	Wed, May 3, 2017	24.33	24.57	24.06	24.21
6284	NYSE	BSAC	Tue, May 2, 2017	24.02	24.48	23.93	24.30
6283	NYSE	BSAC	Mon, May 1, 2017	23.68	24.20	23.65	24.13
6282	NYSE	BSAC	Fri, Apr 28, 2017	23.66	23.70	23.16	23.63
6281	NYSE	BSAC	Thu, Apr 27, 2017	23.97	23.97	23.41	23.59
6280	NYSE	BSAC	Wed, Apr 26, 2017	24.13	24.15	23.81	23.95
6279	NYSE	BSAC	Tue, Apr 25, 2017	24.11	24.15	23.73	24.15
6278	NYSE	BSAC	Mon, Apr 24, 2017	24.19	24.38	23.86	23.97
6277	NYSE	BSAC	Fri, Apr 21, 2017	23.68	23.84	23.62	23.81
6276	NYSE	BSAC	Thu, Apr 20, 2017	23.79	23.80	23.46	23.67
6275	NYSE	BSAC	Wed, Apr 19, 2017	23.86	24.15	23.56	23.64
6274	NYSE	BSAC	Tue, Apr 18, 2017	25.23	25.31	24.84	23.85
6273	NYSE	BSAC	Mon, Apr 17, 2017	25.11	25.40	24.97	25.40
6272	NYSE	BSAC	Thu, Apr 13, 2017	24.65	25.03	24.64	24.91
6271	NYSE	BSAC	Wed, Apr 12, 2017	24.77	24.87	24.58	24.72
6270	NYSE	BSAC	Tue, Apr 11, 2017	24.75	24.94	24.55	24.80
6269	NYSE	BSAC	Mon, Apr 10, 2017	25.00	25.07	24.77	24.82
6268	NYSE	BSAC	Fri, Apr 7, 2017	24.84	25.08	24.83	25.03
6267	NYSE	BSAC	Thu, Apr 6, 2017	25.00	25.18	24.84	24.91
6266	NYSE	BSAC	Wed, Apr 5, 2017	25.14	25.35	24.86	24.90
6265	NYSE	BSAC	Tue, Apr 4, 2017	25.14	25.46	24.94	25.01
6264	NYSE	BSAC	Mon, Apr 3, 2017	25.19	25.53	25.02	25.26
6263	NYSE	BSAC	Fri, Mar 31, 2017	25.18	25.25	24.88	25.08
6262	NYSE	BSAC	Thu, Mar 30, 2017	25.47	25.52	25.17	25.22
6261	NYSE	BSAC	Wed, Mar 29, 2017	25.51	25.55	25.24	25.45
6260	NYSE	BSAC	Tue, Mar 28, 2017	24.73	25.45	24.73	25.45
6259	NYSE	BSAC	Mon, Mar 27, 2017	24.52	24.81	24.26	24.73
6258	NYSE	BSAC	Fri, Mar 24, 2017	24.61	24.90	24.56	24.82
6257	NYSE	BSAC	Thu, Mar 23, 2017	24.15	24.65	24.00	24.52
6256	NYSE	BSAC	Wed, Mar 22, 2017	23.83	24.20	23.68	24.11
6255	NYSE	BSAC	Tue, Mar 21, 2017	24.27	24.33	23.90	23.98
6254	NYSE	BSAC	Mon, Mar 20, 2017	24.09	24.27	23.89	24.10
6253	NYSE	BSAC	Fri, Mar 17, 2017	23.98	24.22	23.81	24.13
6252	NYSE	BSAC	Thu, Mar 16, 2017	23.51	24.08	23.39	23.94
6251	NYSE	BSAC	Wed, Mar 15, 2017	23.33	23.40	23.13	23.37
6250	NYSE	BSAC	Tue, Mar 14, 2017	22.99	23.37	22.96	23.25
6249	NYSE	BSAC	Mon, Mar 13, 2017	22.91	23.21	22.76	23.11
6248	NYSE	BSAC	Fri, Mar 10, 2017	22.99	23.07	22.67	22.83
6247	NYSE	BSAC	Thu, Mar 9, 2017	22.80	23.06	22.80	22.84
6246	NYSE	BSAC	Wed, Mar 8, 2017	23.20	23.24	22.84	22.86
6245	NYSE	BSAC	Tue, Mar 7, 2017	22.75	23.16	22.71	23.13
6244	NYSE	BSAC	Mon, Mar 6, 2017	22.68	22.76	22.64	22.68
6243	NYSE	BSAC	Fri, Mar 3, 2017	22.57	22.80	22.47	22.79
6242	NYSE	BSAC	Thu, Mar 2, 2017	22.55	22.55	22.38	22.41
6241	NYSE	BSAC	Wed, Mar 1, 2017	22.16	22.70	22.11	22.65
6240	NYSE	BSAC	Tue, Feb 28, 2017	21.98	22.11	21.92	21.98
6239	NYSE	BSAC	Mon, Feb 27, 2017	22.04	22.13	21.90	22.02
6238	NYSE	BSAC	Fri, Feb 24, 2017	21.88	21.97	21.67	21.94
6237	NYSE	BSAC	Thu, Feb 23, 2017	22.10	22.27	22.03	22.10
6236	NYSE	BSAC	Wed, Feb 22, 2017	22.18	22.18	22.01	22.10
6235	NYSE	BSAC	Tue, Feb 21, 2017	21.74	22.16	21.70	22.15
6234	NYSE	BSAC	Fri, Feb 17, 2017	21.74	21.86	21.56	21.78
6233	NYSE	BSAC	Thu, Feb 16, 2017	21.85	22.13	21.85	21.88
6232	NYSE	BSAC	Wed, Feb 15, 2017	21.80	22.09	21.76	21.97
6231	NYSE	BSAC	Tue, Feb 14, 2017	22.03	22.03	21.81	21.83
6230	NYSE	BSAC	Mon, Feb 13, 2017	22.04	22.19	21.95	22.04
6229	NYSE	BSAC	Fri, Feb 10, 2017	21.91	22.11	21.77	22.05
6228	NYSE	BSAC	Thu, Feb 9, 2017	21.90	21.96	21.79	21.80
6227	NYSE	BSAC	Wed, Feb 8, 2017	21.80	21.98	21.67	21.79
6226	NYSE	BSAC	Tue, Feb 7, 2017	21.74	21.91	21.74	21.89
6225	NYSE	BSAC	Mon, Feb 6, 2017	21.74	21.92	21.67	21.78
6224	NYSE	BSAC	Fri, Feb 3, 2017	21.76	21.98	21.69	21.85
6223	NYSE	BSAC	Thu, Feb 2, 2017	21.30	21.72	21.26	21.62
6222	NYSE	BSAC	Wed, Feb 1, 2017	21.71	21.80	21.30	21.36
6221	NYSE	BSAC	Tue, Jan 31, 2017	21.55	21.75	21.21	21.59
6220	NYSE	BSAC	Mon, Jan 30, 2017	21.98	21.98	21.58	21.64
6219	NYSE	BSAC	Fri, Jan 27, 2017	22.17	22.33	22.10	22.16
6218	NYSE	BSAC	Thu, Jan 26, 2017	21.97	22.25	21.96	22.21
6217	NYSE	BSAC	Wed, Jan 25, 2017	21.82	22.15	21.82	22.06
6216	NYSE	BSAC	Tue, Jan 24, 2017	21.91	22.04	21.73	21.76
6215	NYSE	BSAC	Mon, Jan 23, 2017	21.95	21.95	21.77	21.85
6214	NYSE	BSAC	Fri, Jan 20, 2017	21.97	22.04	21.79	21.92
6213	NYSE	BSAC	Thu, Jan 19, 2017	21.94	21.95	21.78	21.92
6212	NYSE	BSAC	Wed, Jan 18, 2017	21.94	22.08	21.81	21.95
6211	NYSE	BSAC	Tue, Jan 17, 2017	21.80	22.08	21.80	21.90
6210	NYSE	BSAC	Fri, Jan 13, 2017	21.62	21.90	21.62	21.85
6209	NYSE	BSAC	Thu, Jan 12, 2017	21.65	21.86	21.58	21.64
6208	NYSE	BSAC	Wed, Jan 11, 2017	21.58	21.74	21.38	21.62
6207	NYSE	BSAC	Tue, Jan 10, 2017	22.03	22.03	21.69	21.69
6206	NYSE	BSAC	Mon, Jan 9, 2017	21.90	22.01	21.77	21.89
6205	NYSE	BSAC	Fri, Jan 6, 2017	22.03	22.11	21.91	21.94
6204	NYSE	BSAC	Thu, Jan 5, 2017	22.03	22.26	21.91	22.04
6203	NYSE	BSAC	Wed, Jan 4, 2017	22.03	22.24	21.90	22.00
6202	NYSE	BSAC	Tue, Jan 3, 2017	22.12	22.13	21.87	22.00
6201	NYSE	BSAC	Fri, Dec 30, 2016	22.00	22.03	21.78	21.87
6200	NYSE	BSAC	Thu, Dec 29, 2016	21.94	22.18	21.78	21.91
6199	NYSE	BSAC	Wed, Dec 28, 2016	21.74	22.00	21.70	21.86
6198	NYSE	BSAC	Tue, Dec 27, 2016	21.56	21.69	21.50	21.62
6197	NYSE	BSAC	Fri, Dec 23, 2016	21.57	21.61	21.39	21.54
6196	NYSE	BSAC	Thu, Dec 22, 2016	21.50	21.75	21.45	21.61
6195	NYSE	BSAC	Wed, Dec 21, 2016	21.89	21.94	21.53	21.56
6194	NYSE	BSAC	Tue, Dec 20, 2016	21.90	21.98	21.83	21.88
6193	NYSE	BSAC	Mon, Dec 19, 2016	22.13	22.20	21.78	21.79
6192	NYSE	BSAC	Fri, Dec 16, 2016	22.57	22.62	22.04	22.12
6191	NYSE	BSAC	Thu, Dec 15, 2016	22.68	22.88	22.54	22.61
6190	NYSE	BSAC	Wed, Dec 14, 2016	23.21	23.33	22.73	22.74
6189	NYSE	BSAC	Tue, Dec 13, 2016	23.19	23.50	23.10	23.26
6188	NYSE	BSAC	Mon, Dec 12, 2016	23.35	23.44	23.01	23.09
6187	NYSE	BSAC	Fri, Dec 9, 2016	22.64	23.50	22.64	23.48
6186	NYSE	BSAC	Thu, Dec 8, 2016	22.48	22.70	22.34	22.70
6185	NYSE	BSAC	Wed, Dec 7, 2016	22.12	22.53	22.05	22.47
6184	NYSE	BSAC	Tue, Dec 6, 2016	21.75	21.99	21.70	21.90
6183	NYSE	BSAC	Mon, Dec 5, 2016	21.34	21.63	21.23	21.63
6182	NYSE	BSAC	Fri, Dec 2, 2016	21.25	21.44	21.06	21.07
6181	NYSE	BSAC	Thu, Dec 1, 2016	21.69	21.78	21.21	21.22
6180	NYSE	BSAC	Wed, Nov 30, 2016	21.82	22.01	21.63	21.66
6179	NYSE	BSAC	Tue, Nov 29, 2016	21.86	22.04	21.73	21.74
6178	NYSE	BSAC	Mon, Nov 28, 2016	22.11	22.27	21.86	21.86
6177	NYSE	BSAC	Fri, Nov 25, 2016	22.22	22.32	22.18	22.20
6176	NYSE	BSAC	Wed, Nov 23, 2016	22.29	22.38	22.18	22.32
6175	NYSE	BSAC	Tue, Nov 22, 2016	22.52	22.57	22.26	22.46
6174	NYSE	BSAC	Mon, Nov 21, 2016	22.41	22.45	22.23	22.44
6173	NYSE	BSAC	Fri, Nov 18, 2016	22.47	22.49	21.82	22.25
6172	NYSE	BSAC	Thu, Nov 17, 2016	22.48	22.68	22.29	22.50
6171	NYSE	BSAC	Wed, Nov 16, 2016	22.35	22.48	22.15	22.38
6170	NYSE	BSAC	Tue, Nov 15, 2016	22.51	22.53	22.20	22.53
6169	NYSE	BSAC	Mon, Nov 14, 2016	22.25	22.45	22.17	22.43
6168	NYSE	BSAC	Fri, Nov 11, 2016	22.28	22.46	22.00	22.27
6167	NYSE	BSAC	Thu, Nov 10, 2016	22.76	23.14	22.41	22.63
6166	NYSE	BSAC	Wed, Nov 9, 2016	22.90	22.97	22.37	22.57
6165	NYSE	BSAC	Tue, Nov 8, 2016	22.75	23.07	22.70	23.00
6164	NYSE	BSAC	Mon, Nov 7, 2016	22.88	22.98	22.74	22.85
6163	NYSE	BSAC	Fri, Nov 4, 2016	22.57	22.64	22.36	22.50
6162	NYSE	BSAC	Thu, Nov 3, 2016	22.54	22.73	22.40	22.63
6161	NYSE	BSAC	Wed, Nov 2, 2016	22.37	22.54	22.15	22.43
6160	NYSE	BSAC	Tue, Nov 1, 2016	22.92	22.94	22.16	22.35
6159	NYSE	BSAC	Mon, Oct 31, 2016	22.37	22.90	22.37	22.85
6158	NYSE	BSAC	Fri, Oct 28, 2016	21.92	22.41	21.92	22.26
6157	NYSE	BSAC	Thu, Oct 27, 2016	22.05	22.23	21.91	22.06
6156	NYSE	BSAC	Wed, Oct 26, 2016	21.85	22.00	21.72	21.86
6155	NYSE	BSAC	Tue, Oct 25, 2016	21.66	22.15	21.66	21.99
6154	NYSE	BSAC	Mon, Oct 24, 2016	21.78	21.84	21.54	21.66
6153	NYSE	BSAC	Fri, Oct 21, 2016	21.11	21.67	21.11	21.55
6152	NYSE	BSAC	Thu, Oct 20, 2016	21.09	21.37	21.00	21.23
6151	NYSE	BSAC	Wed, Oct 19, 2016	21.10	21.23	21.06	21.13
6150	NYSE	BSAC	Tue, Oct 18, 2016	20.81	21.13	20.59	21.03
6149	NYSE	BSAC	Mon, Oct 17, 2016	20.51	20.58	20.39	20.54
6148	NYSE	BSAC	Fri, Oct 14, 2016	20.74	20.76	20.40	20.52
6147	NYSE	BSAC	Thu, Oct 13, 2016	20.44	20.75	20.22	20.62
6146	NYSE	BSAC	Wed, Oct 12, 2016	20.78	20.83	20.54	20.59
6145	NYSE	BSAC	Tue, Oct 11, 2016	20.57	20.76	20.48	20.75
6144	NYSE	BSAC	Mon, Oct 10, 2016	20.64	20.89	20.64	20.70
6143	NYSE	BSAC	Fri, Oct 7, 2016	20.63	20.68	20.38	20.52
6142	NYSE	BSAC	Thu, Oct 6, 2016	20.60	20.70	20.53	20.60
6141	NYSE	BSAC	Wed, Oct 5, 2016	20.81	20.84	20.51	20.63
6140	NYSE	BSAC	Tue, Oct 4, 2016	20.76	20.88	20.52	20.62
6139	NYSE	BSAC	Mon, Oct 3, 2016	20.70	20.85	20.55	20.76
6138	NYSE	BSAC	Fri, Sep 30, 2016	20.69	20.88	20.62	20.69
6137	NYSE	BSAC	Thu, Sep 29, 2016	20.81	20.97	20.57	20.57
6136	NYSE	BSAC	Wed, Sep 28, 2016	20.79	20.91	20.48	20.84
6135	NYSE	BSAC	Tue, Sep 27, 2016	20.74	20.84	20.43	20.70
6134	NYSE	BSAC	Mon, Sep 26, 2016	20.71	20.82	20.60	20.74
6133	NYSE	BSAC	Fri, Sep 23, 2016	20.90	20.98	20.78	20.86
6132	NYSE	BSAC	Thu, Sep 22, 2016	21.16	21.32	20.89	21.02
6131	NYSE	BSAC	Wed, Sep 21, 2016	20.92	21.00	20.69	20.99
6130	NYSE	BSAC	Tue, Sep 20, 2016	20.73	20.78	20.49	20.70
6129	NYSE	BSAC	Mon, Sep 19, 2016	20.64	20.75	20.56	20.63
6128	NYSE	BSAC	Fri, Sep 16, 2016	20.49	20.59	20.37	20.44
6127	NYSE	BSAC	Thu, Sep 15, 2016	20.49	20.71	20.43	20.68
6126	NYSE	BSAC	Wed, Sep 14, 2016	20.50	20.82	20.42	20.44
6125	NYSE	BSAC	Tue, Sep 13, 2016	20.59	20.74	20.34	20.44
6124	NYSE	BSAC	Mon, Sep 12, 2016	20.69	20.85	20.59	20.82
6123	NYSE	BSAC	Fri, Sep 9, 2016	21.05	21.09	20.82	20.82
6122	NYSE	BSAC	Thu, Sep 8, 2016	21.46	21.58	21.31	21.34
6121	NYSE	BSAC	Wed, Sep 7, 2016	21.44	21.74	21.39	21.51
6120	NYSE	BSAC	Tue, Sep 6, 2016	21.60	21.86	21.38	21.79
6119	NYSE	BSAC	Fri, Sep 2, 2016	21.26	21.64	21.26	21.61
6118	NYSE	BSAC	Thu, Sep 1, 2016	21.15	21.25	21.05	21.18
6117	NYSE	BSAC	Wed, Aug 31, 2016	21.37	21.37	20.98	21.17
6116	NYSE	BSAC	Tue, Aug 30, 2016	21.40	21.46	21.23	21.37
6115	NYSE	BSAC	Mon, Aug 29, 2016	21.45	21.46	21.32	21.36
6114	NYSE	BSAC	Fri, Aug 26, 2016	21.57	21.85	21.39	21.43
6113	NYSE	BSAC	Thu, Aug 25, 2016	21.55	21.57	21.43	21.55
6112	NYSE	BSAC	Wed, Aug 24, 2016	21.59	21.62	21.40	21.54
6111	NYSE	BSAC	Tue, Aug 23, 2016	21.85	21.88	21.52	21.54
6110	NYSE	BSAC	Mon, Aug 22, 2016	21.78	21.83	21.61	21.70
6109	NYSE	BSAC	Fri, Aug 19, 2016	22.01	22.07	21.86	21.98
6108	NYSE	BSAC	Thu, Aug 18, 2016	22.18	22.21	22.04	22.12
6107	NYSE	BSAC	Wed, Aug 17, 2016	22.22	22.22	21.83	22.14
6106	NYSE	BSAC	Tue, Aug 16, 2016	22.50	22.62	22.19	22.29
6105	NYSE	BSAC	Mon, Aug 15, 2016	22.12	22.56	22.06	22.51
6104	NYSE	BSAC	Fri, Aug 12, 2016	21.91	22.13	21.82	22.09
6103	NYSE	BSAC	Thu, Aug 11, 2016	21.69	21.98	21.62	21.97
6102	NYSE	BSAC	Wed, Aug 10, 2016	21.45	21.66	21.35	21.58
6101	NYSE	BSAC	Tue, Aug 9, 2016	21.27	21.63	21.15	21.40
6100	NYSE	BSAC	Mon, Aug 8, 2016	21.32	21.53	21.25	21.51
6099	NYSE	BSAC	Fri, Aug 5, 2016	20.98	21.31	20.73	21.27
6098	NYSE	BSAC	Thu, Aug 4, 2016	20.95	21.01	20.85	20.87
6097	NYSE	BSAC	Wed, Aug 3, 2016	20.62	20.95	20.51	20.90
6096	NYSE	BSAC	Tue, Aug 2, 2016	20.59	20.85	20.47	20.59
6095	NYSE	BSAC	Mon, Aug 1, 2016	20.63	20.75	20.51	20.62
6094	NYSE	BSAC	Fri, Jul 29, 2016	20.08	20.62	20.08	20.57
6093	NYSE	BSAC	Thu, Jul 28, 2016	20.39	20.41	20.05	20.23
6092	NYSE	BSAC	Wed, Jul 27, 2016	20.65	20.72	20.32	20.42
6091	NYSE	BSAC	Tue, Jul 26, 2016	20.56	20.62	20.46	20.61
6090	NYSE	BSAC	Mon, Jul 25, 2016	20.64	20.64	20.46	20.54
6089	NYSE	BSAC	Fri, Jul 22, 2016	20.65	20.74	20.60	20.69
6088	NYSE	BSAC	Thu, Jul 21, 2016	20.77	20.77	20.53	20.59
6087	NYSE	BSAC	Wed, Jul 20, 2016	20.53	20.87	20.49	20.74
6086	NYSE	BSAC	Tue, Jul 19, 2016	20.38	20.54	20.35	20.52
6085	NYSE	BSAC	Mon, Jul 18, 2016	20.35	20.56	20.11	20.52
6084	NYSE	BSAC	Fri, Jul 15, 2016	20.29	20.45	20.19	20.32
6083	NYSE	BSAC	Thu, Jul 14, 2016	20.17	20.33	19.97	20.22
6082	NYSE	BSAC	Wed, Jul 13, 2016	19.88	20.09	19.76	19.96
6081	NYSE	BSAC	Tue, Jul 12, 2016	19.80	20.04	19.76	19.86
6080	NYSE	BSAC	Mon, Jul 11, 2016	19.62	19.81	19.58	19.61
6079	NYSE	BSAC	Fri, Jul 8, 2016	19.41	19.54	19.22	19.49
6078	NYSE	BSAC	Thu, Jul 7, 2016	19.21	19.31	19.13	19.18
6077	NYSE	BSAC	Wed, Jul 6, 2016	19.17	19.22	18.98	19.19
6076	NYSE	BSAC	Tue, Jul 5, 2016	19.18	19.28	19.05	19.18
6075	NYSE	BSAC	Fri, Jul 1, 2016	19.35	19.38	19.14	19.36
6074	NYSE	BSAC	Thu, Jun 30, 2016	19.14	19.37	19.03	19.37
6073	NYSE	BSAC	Wed, Jun 29, 2016	18.80	19.21	18.60	19.11
6072	NYSE	BSAC	Tue, Jun 28, 2016	18.21	18.61	18.21	18.61
6071	NYSE	BSAC	Mon, Jun 27, 2016	18.10	18.10	17.83	17.99
6070	NYSE	BSAC	Fri, Jun 24, 2016	18.40	18.59	18.28	18.34
6069	NYSE	BSAC	Thu, Jun 23, 2016	19.22	19.35	19.11	19.27
6068	NYSE	BSAC	Wed, Jun 22, 2016	19.05	19.34	18.97	18.98
6067	NYSE	BSAC	Tue, Jun 21, 2016	18.98	19.02	18.73	18.90
6066	NYSE	BSAC	Mon, Jun 20, 2016	19.12	19.15	18.93	18.95
6065	NYSE	BSAC	Fri, Jun 17, 2016	18.67	18.95	18.67	18.84
6064	NYSE	BSAC	Thu, Jun 16, 2016	18.39	18.67	18.26	18.62
6063	NYSE	BSAC	Wed, Jun 15, 2016	18.31	18.58	18.30	18.53
6062	NYSE	BSAC	Tue, Jun 14, 2016	18.36	18.43	18.14	18.24
6061	NYSE	BSAC	Mon, Jun 13, 2016	18.41	18.52	18.13	18.45
6060	NYSE	BSAC	Fri, Jun 10, 2016	18.49	18.74	18.21	18.54
6059	NYSE	BSAC	Thu, Jun 9, 2016	18.67	18.89	18.63	18.79
6058	NYSE	BSAC	Wed, Jun 8, 2016	18.86	19.11	18.49	18.85
6057	NYSE	BSAC	Tue, Jun 7, 2016	18.63	18.88	18.50	18.82
6056	NYSE	BSAC	Mon, Jun 6, 2016	18.47	18.68	18.47	18.61
6055	NYSE	BSAC	Fri, Jun 3, 2016	18.30	18.59	18.28	18.51
6054	NYSE	BSAC	Thu, Jun 2, 2016	18.06	18.40	17.94	18.37
6053	NYSE	BSAC	Wed, Jun 1, 2016	17.99	18.11	17.87	18.08
6052	NYSE	BSAC	Tue, May 31, 2016	18.22	18.26	18.03	18.05
6051	NYSE	BSAC	Fri, May 27, 2016	18.18	18.34	18.14	18.17
6050	NYSE	BSAC	Thu, May 26, 2016	18.44	18.57	18.28	18.29
6049	NYSE	BSAC	Wed, May 25, 2016	18.40	18.57	18.32	18.40
6048	NYSE	BSAC	Tue, May 24, 2016	18.34	18.43	18.18	18.29
6047	NYSE	BSAC	Mon, May 23, 2016	18.28	18.52	18.09	18.24
6046	NYSE	BSAC	Fri, May 20, 2016	18.52	18.75	18.17	18.42
6045	NYSE	BSAC	Thu, May 19, 2016	18.43	18.60	18.23	18.49
6044	NYSE	BSAC	Wed, May 18, 2016	18.46	18.63	18.25	18.47
6043	NYSE	BSAC	Tue, May 17, 2016	18.41	18.68	18.06	18.52
6042	NYSE	BSAC	Mon, May 16, 2016	18.46	18.81	18.40	18.42
6041	NYSE	BSAC	Fri, May 13, 2016	18.48	18.65	18.26	18.41
6040	NYSE	BSAC	Thu, May 12, 2016	18.82	18.89	18.41	18.55
6039	NYSE	BSAC	Wed, May 11, 2016	18.80	18.84	18.68	18.74
6038	NYSE	BSAC	Tue, May 10, 2016	18.79	18.99	18.60	18.81
6037	NYSE	BSAC	Mon, May 9, 2016	18.80	18.93	18.55	18.70
6036	NYSE	BSAC	Fri, May 6, 2016	18.70	19.02	18.68	18.97
6035	NYSE	BSAC	Thu, May 5, 2016	18.80	18.88	18.65	18.71
6034	NYSE	BSAC	Wed, May 4, 2016	18.64	18.84	18.51	18.70
6033	NYSE	BSAC	Tue, May 3, 2016	18.72	18.74	18.35	18.73
6032	NYSE	BSAC	Mon, May 2, 2016	19.39	19.39	18.99	19.01
6031	NYSE	BSAC	Fri, Apr 29, 2016	19.47	19.62	19.28	19.40
6030	NYSE	BSAC	Thu, Apr 28, 2016	19.33	19.61	19.11	19.34
6029	NYSE	BSAC	Wed, Apr 27, 2016	19.22	19.66	19.22	19.37
6028	NYSE	BSAC	Tue, Apr 26, 2016	19.23	19.35	19.14	19.28
6027	NYSE	BSAC	Mon, Apr 25, 2016	19.11	19.20	18.95	19.14
6026	NYSE	BSAC	Fri, Apr 22, 2016	19.15	19.29	19.01	19.14
6025	NYSE	BSAC	Thu, Apr 21, 2016	19.58	19.58	19.22	19.27
6024	NYSE	BSAC	Wed, Apr 20, 2016	19.60	19.71	19.44	19.54
6023	NYSE	BSAC	Tue, Apr 19, 2016	19.46	19.91	19.39	19.63
6022	NYSE	BSAC	Mon, Apr 18, 2016	20.12	20.26	20.02	20.19
6021	NYSE	BSAC	Fri, Apr 15, 2016	19.95	20.24	19.44	20.24
6020	NYSE	BSAC	Thu, Apr 14, 2016	20.01	20.09	19.84	19.96
6019	NYSE	BSAC	Wed, Apr 13, 2016	20.07	20.17	19.96	20.10
6018	NYSE	BSAC	Tue, Apr 12, 2016	19.72	19.98	19.67	19.95
6017	NYSE	BSAC	Mon, Apr 11, 2016	19.58	19.76	19.28	19.66
6016	NYSE	BSAC	Fri, Apr 8, 2016	19.29	19.47	19.18	19.44
6015	NYSE	BSAC	Thu, Apr 7, 2016	19.14	19.20	18.93	19.11
6014	NYSE	BSAC	Wed, Apr 6, 2016	19.22	19.32	19.06	19.32
6013	NYSE	BSAC	Tue, Apr 5, 2016	19.44	19.44	19.44	19.19
6012	NYSE	BSAC	Mon, Apr 4, 2016	19.62	19.72	19.37	19.44
6011	NYSE	BSAC	Fri, Apr 1, 2016	19.13	19.68	18.97	19.66
6010	NYSE	BSAC	Thu, Mar 31, 2016	19.41	19.64	19.31	19.35
6009	NYSE	BSAC	Wed, Mar 30, 2016	19.42	19.56	19.41	19.46
6008	NYSE	BSAC	Tue, Mar 29, 2016	18.94	19.44	18.88	19.28
6007	NYSE	BSAC	Mon, Mar 28, 2016	18.92	19.08	18.75	19.04
6006	NYSE	BSAC	Thu, Mar 24, 2016	19.04	19.04	19.04	18.84
6005	NYSE	BSAC	Wed, Mar 23, 2016	19.53	19.53	19.00	19.04
6004	NYSE	BSAC	Tue, Mar 22, 2016	19.46	19.68	19.41	19.63
6003	NYSE	BSAC	Mon, Mar 21, 2016	19.72	19.74	19.26	19.59
6002	NYSE	BSAC	Fri, Mar 18, 2016	19.50	19.80	19.41	19.74
6001	NYSE	BSAC	Thu, Mar 17, 2016	18.96	19.49	18.92	19.43
6000	NYSE	BSAC	Wed, Mar 16, 2016	18.47	18.88	18.47	18.83
5999	NYSE	BSAC	Tue, Mar 15, 2016	18.75	18.75	18.75	18.58
5998	NYSE	BSAC	Mon, Mar 14, 2016	18.69	18.84	18.63	18.79
5997	NYSE	BSAC	Fri, Mar 11, 2016	18.53	18.53	18.53	18.85
5996	NYSE	BSAC	Thu, Mar 10, 2016	18.66	18.75	18.39	18.53
5995	NYSE	BSAC	Wed, Mar 9, 2016	18.43	18.69	18.09	18.56
5994	NYSE	BSAC	Tue, Mar 8, 2016	18.47	18.55	18.19	18.41
5993	NYSE	BSAC	Mon, Mar 7, 2016	18.35	18.65	18.23	18.62
5992	NYSE	BSAC	Fri, Mar 4, 2016	18.61	18.61	18.61	18.49
5991	NYSE	BSAC	Thu, Mar 3, 2016	18.24	18.24	18.24	18.61
5990	NYSE	BSAC	Wed, Mar 2, 2016	17.78	18.37	17.78	18.24
5989	NYSE	BSAC	Tue, Mar 1, 2016	17.19	17.19	17.19	17.78
5988	NYSE	BSAC	Mon, Feb 29, 2016	17.39	17.39	17.17	17.19
5987	NYSE	BSAC	Fri, Feb 26, 2016	17.31	17.45	17.22	17.25
5986	NYSE	BSAC	Thu, Feb 25, 2016	17.17	17.27	16.98	17.11
5985	NYSE	BSAC	Wed, Feb 24, 2016	17.10	17.23	16.83	17.10
5984	NYSE	BSAC	Tue, Feb 23, 2016	17.59	17.59	17.17	17.31
5983	NYSE	BSAC	Mon, Feb 22, 2016	17.73	17.84	17.66	17.70
5982	NYSE	BSAC	Fri, Feb 19, 2016	17.58	17.58	17.34	17.48
5981	NYSE	BSAC	Thu, Feb 18, 2016	17.79	17.85	17.53	17.69
5980	NYSE	BSAC	Wed, Feb 17, 2016	17.31	17.79	17.30	17.78
5979	NYSE	BSAC	Tue, Feb 16, 2016	17.41	17.42	17.13	17.21
5978	NYSE	BSAC	Fri, Feb 12, 2016	16.71	17.19	16.50	17.19
5977	NYSE	BSAC	Thu, Feb 11, 2016	16.49	16.75	16.43	16.47
5976	NYSE	BSAC	Wed, Feb 10, 2016	16.77	16.95	16.64	16.78
5975	NYSE	BSAC	Tue, Feb 9, 2016	16.71	16.76	16.45	16.64
5974	NYSE	BSAC	Mon, Feb 8, 2016	16.88	16.99	16.68	16.91
5973	NYSE	BSAC	Fri, Feb 5, 2016	17.02	17.17	16.89	17.07
5972	NYSE	BSAC	Thu, Feb 4, 2016	16.91	17.25	16.88	17.06
5971	NYSE	BSAC	Wed, Feb 3, 2016	16.71	16.82	16.33	16.77
5970	NYSE	BSAC	Tue, Feb 2, 2016	17.07	17.10	16.49	16.56
5969	NYSE	BSAC	Mon, Feb 1, 2016	17.19	17.44	17.07	17.40
5968	NYSE	BSAC	Fri, Jan 29, 2016	17.00	17.33	16.98	17.29
5967	NYSE	BSAC	Thu, Jan 28, 2016	16.77	16.98	16.68	16.89
5966	NYSE	BSAC	Wed, Jan 27, 2016	16.71	16.90	16.50	16.58
5965	NYSE	BSAC	Tue, Jan 26, 2016	16.60	16.78	16.53	16.76
5964	NYSE	BSAC	Mon, Jan 25, 2016	16.82	16.87	16.50	16.54
5963	NYSE	BSAC	Fri, Jan 22, 2016	16.82	17.08	16.77	17.00
5962	NYSE	BSAC	Thu, Jan 21, 2016	16.17	16.57	15.93	16.49
5961	NYSE	BSAC	Wed, Jan 20, 2016	15.77	16.29	15.69	16.11
5960	NYSE	BSAC	Tue, Jan 19, 2016	16.11	16.18	15.95	16.09
5959	NYSE	BSAC	Fri, Jan 15, 2016	16.21	16.32	15.95	15.98
5958	NYSE	BSAC	Thu, Jan 14, 2016	16.80	17.09	16.47	16.82
5957	NYSE	BSAC	Wed, Jan 13, 2016	16.91	16.93	16.59	16.73
5956	NYSE	BSAC	Tue, Jan 12, 2016	16.87	16.98	16.55	16.78
5955	NYSE	BSAC	Mon, Jan 11, 2016	16.89	16.90	16.60	16.72
5954	NYSE	BSAC	Fri, Jan 8, 2016	17.19	17.19	16.73	16.74
5953	NYSE	BSAC	Thu, Jan 7, 2016	17.07	17.25	16.91	17.03
5952	NYSE	BSAC	Wed, Jan 6, 2016	17.34	17.59	17.27	17.37
5951	NYSE	BSAC	Tue, Jan 5, 2016	17.40	17.64	17.39	17.62
5950	NYSE	BSAC	Mon, Jan 4, 2016	17.25	17.71	17.25	17.34
5949	NYSE	BSAC	Thu, Dec 31, 2015	17.64	17.77	17.49	17.64
5948	NYSE	BSAC	Wed, Dec 30, 2015	18.12	18.15	17.72	17.74
5947	NYSE	BSAC	Tue, Dec 29, 2015	18.19	18.35	18.10	18.17
5946	NYSE	BSAC	Mon, Dec 28, 2015	18.20	18.21	17.94	18.03
5945	NYSE	BSAC	Thu, Dec 24, 2015	18.13	18.31	18.13	18.24
5944	NYSE	BSAC	Wed, Dec 23, 2015	17.92	18.20	17.91	18.18
5943	NYSE	BSAC	Tue, Dec 22, 2015	17.43	17.86	17.33	17.76
5942	NYSE	BSAC	Mon, Dec 21, 2015	17.62	17.64	17.33	17.38
5941	NYSE	BSAC	Fri, Dec 18, 2015	17.74	17.95	17.46	17.47
5940	NYSE	BSAC	Thu, Dec 17, 2015	17.99	18.04	17.69	17.81
5939	NYSE	BSAC	Wed, Dec 16, 2015	17.70	18.07	17.52	17.97
5938	NYSE	BSAC	Tue, Dec 15, 2015	17.63	17.80	17.55	17.55
5937	NYSE	BSAC	Mon, Dec 14, 2015	17.56	17.71	17.19	17.43
5936	NYSE	BSAC	Fri, Dec 11, 2015	17.81	17.82	17.54	17.57
5935	NYSE	BSAC	Thu, Dec 10, 2015	17.84	18.07	17.66	17.91
5934	NYSE	BSAC	Wed, Dec 9, 2015	17.61	17.95	17.56	17.85
5933	NYSE	BSAC	Tue, Dec 8, 2015	17.84	17.84	17.40	17.47
5932	NYSE	BSAC	Mon, Dec 7, 2015	18.50	18.69	17.96	18.02
5931	NYSE	BSAC	Fri, Dec 4, 2015	18.49	18.67	18.35	18.59
5930	NYSE	BSAC	Thu, Dec 3, 2015	18.60	18.79	18.40	18.49
5929	NYSE	BSAC	Wed, Dec 2, 2015	18.44	18.74	18.16	18.52
5928	NYSE	BSAC	Tue, Dec 1, 2015	18.08	18.50	18.00	18.50
5927	NYSE	BSAC	Mon, Nov 30, 2015	18.01	18.15	17.78	18.08
5926	NYSE	BSAC	Fri, Nov 27, 2015	18.43	18.51	18.00	18.06
5925	NYSE	BSAC	Wed, Nov 25, 2015	18.36	18.46	18.28	18.43
5924	NYSE	BSAC	Tue, Nov 24, 2015	18.49	18.67	18.40	18.47
5923	NYSE	BSAC	Mon, Nov 23, 2015	18.42	18.58	18.42	18.50
5922	NYSE	BSAC	Fri, Nov 20, 2015	18.68	18.69	18.30	18.51
5921	NYSE	BSAC	Thu, Nov 19, 2015	18.49	18.67	18.46	18.56
5920	NYSE	BSAC	Wed, Nov 18, 2015	18.00	18.52	17.64	18.50
5919	NYSE	BSAC	Tue, Nov 17, 2015	18.07	18.28	17.82	17.89
5918	NYSE	BSAC	Mon, Nov 16, 2015	17.95	18.08	17.77	17.96
5917	NYSE	BSAC	Fri, Nov 13, 2015	17.96	18.06	17.76	17.98
5916	NYSE	BSAC	Thu, Nov 12, 2015	18.24	18.37	17.93	17.96
5915	NYSE	BSAC	Wed, Nov 11, 2015	18.54	18.60	18.36	18.43
5914	NYSE	BSAC	Tue, Nov 10, 2015	18.36	18.60	18.22	18.46
5913	NYSE	BSAC	Mon, Nov 9, 2015	18.59	18.78	18.34	18.46
5912	NYSE	BSAC	Fri, Nov 6, 2015	18.59	18.85	18.52	18.68
5911	NYSE	BSAC	Thu, Nov 5, 2015	18.85	18.95	18.70	18.75
5910	NYSE	BSAC	Wed, Nov 4, 2015	19.18	19.37	18.82	18.88
5909	NYSE	BSAC	Tue, Nov 3, 2015	19.10	19.40	18.97	19.27
5908	NYSE	BSAC	Mon, Nov 2, 2015	19.02	19.22	18.83	19.15
5907	NYSE	BSAC	Fri, Oct 30, 2015	19.25	19.45	18.88	18.99
5906	NYSE	BSAC	Thu, Oct 29, 2015	19.33	19.46	19.20	19.25
5905	NYSE	BSAC	Wed, Oct 28, 2015	19.32	19.63	19.16	19.48
5904	NYSE	BSAC	Tue, Oct 27, 2015	19.42	19.42	19.19	19.31
5903	NYSE	BSAC	Mon, Oct 26, 2015	19.73	19.80	19.51	19.54
5902	NYSE	BSAC	Fri, Oct 23, 2015	19.85	19.93	19.69	19.77
5901	NYSE	BSAC	Thu, Oct 22, 2015	19.23	19.76	19.13	19.71
5900	NYSE	BSAC	Wed, Oct 21, 2015	19.17	19.18	19.02	19.03
5899	NYSE	BSAC	Tue, Oct 20, 2015	19.21	19.34	19.06	19.18
5898	NYSE	BSAC	Mon, Oct 19, 2015	19.36	19.38	19.10	19.23
5897	NYSE	BSAC	Fri, Oct 16, 2015	19.54	19.60	19.32	19.53
5896	NYSE	BSAC	Thu, Oct 15, 2015	19.49	19.62	19.11	19.51
5895	NYSE	BSAC	Wed, Oct 14, 2015	19.64	19.81	19.40	19.42
5894	NYSE	BSAC	Tue, Oct 13, 2015	19.86	19.87	19.57	19.66
5893	NYSE	BSAC	Mon, Oct 12, 2015	19.98	20.12	19.80	20.06
5892	NYSE	BSAC	Fri, Oct 9, 2015	20.33	20.37	19.90	20.01
5891	NYSE	BSAC	Thu, Oct 8, 2015	19.96	20.23	19.70	20.23
5890	NYSE	BSAC	Wed, Oct 7, 2015	19.74	20.29	19.63	20.07
5889	NYSE	BSAC	Tue, Oct 6, 2015	19.25	19.79	19.17	19.66
5888	NYSE	BSAC	Mon, Oct 5, 2015	18.84	19.27	18.69	19.24
5887	NYSE	BSAC	Fri, Oct 2, 2015	17.84	18.66	17.64	18.66
5886	NYSE	BSAC	Thu, Oct 1, 2015	18.28	18.42	17.94	18.11
5885	NYSE	BSAC	Wed, Sep 30, 2015	18.24	18.31	18.07	18.22
5884	NYSE	BSAC	Tue, Sep 29, 2015	17.88	18.09	17.77	18.01
5883	NYSE	BSAC	Mon, Sep 28, 2015	18.28	18.28	17.82	17.88
5882	NYSE	BSAC	Fri, Sep 25, 2015	18.56	18.56	18.30	18.36
5881	NYSE	BSAC	Thu, Sep 24, 2015	17.94	18.40	17.71	18.38
5880	NYSE	BSAC	Wed, Sep 23, 2015	18.43	18.61	18.11	18.15
5879	NYSE	BSAC	Tue, Sep 22, 2015	18.57	18.62	18.33	18.52
5878	NYSE	BSAC	Mon, Sep 21, 2015	18.93	19.13	18.83	18.94
5877	NYSE	BSAC	Fri, Sep 18, 2015	19.06	19.09	18.74	18.78
5876	NYSE	BSAC	Thu, Sep 17, 2015	19.61	19.67	19.21	19.33
5875	NYSE	BSAC	Wed, Sep 16, 2015	19.27	19.60	19.19	19.59
5874	NYSE	BSAC	Tue, Sep 15, 2015	19.06	19.22	18.99	19.15
5873	NYSE	BSAC	Mon, Sep 14, 2015	18.90	19.02	18.69	19.01
5872	NYSE	BSAC	Fri, Sep 11, 2015	18.90	18.97	18.83	18.91
5871	NYSE	BSAC	Thu, Sep 10, 2015	18.54	19.00	18.39	18.96
5870	NYSE	BSAC	Wed, Sep 9, 2015	19.00	19.06	18.60	18.64
5869	NYSE	BSAC	Tue, Sep 8, 2015	18.91	19.06	18.77	18.79
5868	NYSE	BSAC	Fri, Sep 4, 2015	18.57	18.75	18.34	18.44
5867	NYSE	BSAC	Thu, Sep 3, 2015	19.06	19.10	18.59	18.81
5866	NYSE	BSAC	Wed, Sep 2, 2015	18.95	19.02	18.75	19.00
5865	NYSE	BSAC	Tue, Sep 1, 2015	18.78	18.95	18.63	18.71
5864	NYSE	BSAC	Mon, Aug 31, 2015	19.06	19.47	18.74	19.23
5863	NYSE	BSAC	Fri, Aug 28, 2015	19.42	19.46	19.02	19.27
5862	NYSE	BSAC	Thu, Aug 27, 2015	18.84	19.47	18.80	19.47
5861	NYSE	BSAC	Wed, Aug 26, 2015	18.44	18.57	18.12	18.56
5860	NYSE	BSAC	Tue, Aug 25, 2015	18.40	18.74	17.97	18.03
5859	NYSE	BSAC	Mon, Aug 24, 2015	17.48	18.61	17.48	18.07
5858	NYSE	BSAC	Fri, Aug 21, 2015	19.09	19.19	18.79	18.81
5857	NYSE	BSAC	Thu, Aug 20, 2015	19.20	19.34	19.13	19.23
5856	NYSE	BSAC	Wed, Aug 19, 2015	19.52	19.52	19.15	19.24
5855	NYSE	BSAC	Tue, Aug 18, 2015	19.35	19.79	19.18	19.50
5854	NYSE	BSAC	Mon, Aug 17, 2015	19.70	19.70	19.36	19.47
5853	NYSE	BSAC	Fri, Aug 14, 2015	19.73	19.80	19.61	19.75
5852	NYSE	BSAC	Thu, Aug 13, 2015	20.00	20.00	19.72	19.77
5851	NYSE	BSAC	Wed, Aug 12, 2015	20.10	20.10	19.81	20.02
5850	NYSE	BSAC	Tue, Aug 11, 2015	20.31	20.31	20.07	20.16
5849	NYSE	BSAC	Mon, Aug 10, 2015	20.14	20.69	20.08	20.63
5848	NYSE	BSAC	Fri, Aug 7, 2015	20.29	20.33	19.92	20.14
5847	NYSE	BSAC	Thu, Aug 6, 2015	19.94	20.38	19.85	20.37
5846	NYSE	BSAC	Wed, Aug 5, 2015	19.94	20.07	19.84	20.01
5845	NYSE	BSAC	Tue, Aug 4, 2015	20.00	20.19	19.69	19.94
5844	NYSE	BSAC	Mon, Aug 3, 2015	20.09	20.11	19.74	20.00
5843	NYSE	BSAC	Fri, Jul 31, 2015	20.07	20.31	20.07	20.19
5842	NYSE	BSAC	Thu, Jul 30, 2015	20.26	20.30	20.02	20.16
5841	NYSE	BSAC	Wed, Jul 29, 2015	20.23	20.50	20.22	20.33
5840	NYSE	BSAC	Tue, Jul 28, 2015	20.05	20.28	20.01	20.15
5839	NYSE	BSAC	Mon, Jul 27, 2015	20.10	20.17	19.83	19.88
5838	NYSE	BSAC	Fri, Jul 24, 2015	20.37	20.37	19.87	20.18
5837	NYSE	BSAC	Thu, Jul 23, 2015	20.68	20.85	20.14	20.42
5836	NYSE	BSAC	Wed, Jul 22, 2015	20.67	20.87	20.50	20.76
5835	NYSE	BSAC	Tue, Jul 21, 2015	20.74	20.79	20.62	20.75
5834	NYSE	BSAC	Mon, Jul 20, 2015	20.66	20.83	20.55	20.83
5833	NYSE	BSAC	Fri, Jul 17, 2015	20.83	20.83	20.58	20.69
5832	NYSE	BSAC	Thu, Jul 16, 2015	21.11	21.17	20.82	20.88
5831	NYSE	BSAC	Wed, Jul 15, 2015	21.06	21.06	20.78	20.88
5830	NYSE	BSAC	Tue, Jul 14, 2015	20.74	21.07	20.64	21.04
5829	NYSE	BSAC	Mon, Jul 13, 2015	20.67	20.82	20.50	20.78
5828	NYSE	BSAC	Fri, Jul 10, 2015	20.22	20.64	20.07	20.48
5827	NYSE	BSAC	Thu, Jul 9, 2015	20.09	20.16	19.88	20.04
5826	NYSE	BSAC	Wed, Jul 8, 2015	19.48	19.91	19.43	19.85
5825	NYSE	BSAC	Tue, Jul 7, 2015	19.64	19.71	19.17	19.69
5824	NYSE	BSAC	Mon, Jul 6, 2015	19.75	19.83	19.45	19.78
5823	NYSE	BSAC	Thu, Jul 2, 2015	20.02	20.23	19.88	20.04
5822	NYSE	BSAC	Wed, Jul 1, 2015	20.39	20.42	19.91	20.03
5821	NYSE	BSAC	Tue, Jun 30, 2015	20.13	20.37	19.83	20.25
5820	NYSE	BSAC	Mon, Jun 29, 2015	20.00	20.07	19.80	20.02
5819	NYSE	BSAC	Fri, Jun 26, 2015	20.19	20.40	20.12	20.27
5818	NYSE	BSAC	Thu, Jun 25, 2015	20.38	20.42	20.03	20.22
5817	NYSE	BSAC	Wed, Jun 24, 2015	20.58	20.58	20.27	20.33
5816	NYSE	BSAC	Tue, Jun 23, 2015	20.39	20.76	20.25	20.59
5815	NYSE	BSAC	Mon, Jun 22, 2015	20.54	20.70	20.32	20.33
5814	NYSE	BSAC	Fri, Jun 19, 2015	20.51	20.51	20.25	20.27
5813	NYSE	BSAC	Thu, Jun 18, 2015	20.30	20.72	20.26	20.59
5812	NYSE	BSAC	Wed, Jun 17, 2015	20.50	20.50	20.09	20.25
5811	NYSE	BSAC	Tue, Jun 16, 2015	20.18	20.53	20.03	20.52
5810	NYSE	BSAC	Mon, Jun 15, 2015	20.60	20.77	20.05	20.10
5809	NYSE	BSAC	Fri, Jun 12, 2015	20.77	20.87	20.64	20.69
5808	NYSE	BSAC	Thu, Jun 11, 2015	20.57	20.91	20.57	20.88
5807	NYSE	BSAC	Wed, Jun 10, 2015	20.54	20.91	20.51	20.58
5806	NYSE	BSAC	Tue, Jun 9, 2015	20.49	20.65	20.36	20.41
5805	NYSE	BSAC	Mon, Jun 8, 2015	20.44	20.58	20.37	20.47
5804	NYSE	BSAC	Fri, Jun 5, 2015	20.58	20.60	20.36	20.40
5803	NYSE	BSAC	Thu, Jun 4, 2015	20.73	20.94	20.59	20.73
5802	NYSE	BSAC	Wed, Jun 3, 2015	21.22	21.27	20.80	20.84
5801	NYSE	BSAC	Tue, Jun 2, 2015	20.91	21.30	20.77	21.24
5800	NYSE	BSAC	Mon, Jun 1, 2015	21.48	21.48	20.88	20.96
5799	NYSE	BSAC	Fri, May 29, 2015	21.65	21.65	21.21	21.37
5798	NYSE	BSAC	Thu, May 28, 2015	21.20	21.67	20.97	21.65
5797	NYSE	BSAC	Wed, May 27, 2015	21.18	21.31	20.84	21.30
5796	NYSE	BSAC	Tue, May 26, 2015	21.97	21.97	21.17	21.20
5795	NYSE	BSAC	Fri, May 22, 2015	22.18	22.18	21.93	22.03
5794	NYSE	BSAC	Thu, May 21, 2015	22.05	22.32	22.01	22.15
5793	NYSE	BSAC	Wed, May 20, 2015	21.88	22.15	21.79	22.05
5792	NYSE	BSAC	Tue, May 19, 2015	22.10	22.10	21.76	21.93
5791	NYSE	BSAC	Mon, May 18, 2015	22.56	22.56	21.98	22.10
5790	NYSE	BSAC	Fri, May 15, 2015	22.11	22.50	21.95	22.46
5789	NYSE	BSAC	Thu, May 14, 2015	22.40	22.45	22.15	22.19
5788	NYSE	BSAC	Wed, May 13, 2015	22.25	22.42	22.05	22.22
5787	NYSE	BSAC	Tue, May 12, 2015	21.78	22.20	21.68	22.14
5786	NYSE	BSAC	Mon, May 11, 2015	21.87	22.10	21.68	21.93
5785	NYSE	BSAC	Fri, May 8, 2015	21.73	21.91	21.68	21.91
5784	NYSE	BSAC	Thu, May 7, 2015	21.44	21.64	21.20	21.55
5783	NYSE	BSAC	Wed, May 6, 2015	21.59	21.67	21.45	21.50
5782	NYSE	BSAC	Tue, May 5, 2015	21.18	21.71	21.14	21.48
5781	NYSE	BSAC	Mon, May 4, 2015	21.59	21.59	21.15	21.26
5780	NYSE	BSAC	Fri, May 1, 2015	21.94	22.02	21.60	21.84
5779	NYSE	BSAC	Thu, Apr 30, 2015	21.63	21.87	21.17	21.81
5778	NYSE	BSAC	Wed, Apr 29, 2015	22.04	22.04	21.69	21.79
5777	NYSE	BSAC	Tue, Apr 28, 2015	21.84	22.18	21.76	22.11
5776	NYSE	BSAC	Mon, Apr 27, 2015	21.78	21.89	21.65	21.80
5775	NYSE	BSAC	Fri, Apr 24, 2015	21.10	21.71	21.10	21.66
5774	NYSE	BSAC	Thu, Apr 23, 2015	21.22	21.43	20.66	21.35
5773	NYSE	BSAC	Wed, Apr 22, 2015	21.22	21.40	21.05	21.22
5772	NYSE	BSAC	Tue, Apr 21, 2015	21.70	21.75	21.07	21.24
5771	NYSE	BSAC	Mon, Apr 20, 2015	22.19	22.30	21.97	21.99
5770	NYSE	BSAC	Fri, Apr 17, 2015	22.28	22.33	22.03	22.14
5769	NYSE	BSAC	Thu, Apr 16, 2015	22.19	22.54	22.05	22.49
5768	NYSE	BSAC	Wed, Apr 15, 2015	22.22	22.25	21.92	22.17
5767	NYSE	BSAC	Tue, Apr 14, 2015	22.10	22.19	21.94	22.08
5766	NYSE	BSAC	Mon, Apr 13, 2015	22.23	22.26	21.99	22.10
5765	NYSE	BSAC	Fri, Apr 10, 2015	21.89	22.27	21.80	22.20
5764	NYSE	BSAC	Thu, Apr 9, 2015	21.91	22.01	21.77	21.96
5763	NYSE	BSAC	Wed, Apr 8, 2015	22.34	22.34	21.89	21.93
5762	NYSE	BSAC	Tue, Apr 7, 2015	22.06	22.32	22.06	22.23
5761	NYSE	BSAC	Mon, Apr 6, 2015	22.03	22.41	22.01	22.09
5760	NYSE	BSAC	Thu, Apr 2, 2015	22.66	22.94	21.89	21.94
5759	NYSE	BSAC	Wed, Apr 1, 2015	21.87	22.62	21.72	22.61
5758	NYSE	BSAC	Tue, Mar 31, 2015	21.46	21.77	21.36	21.68
5757	NYSE	BSAC	Mon, Mar 30, 2015	21.44	21.69	21.39	21.59
5756	NYSE	BSAC	Fri, Mar 27, 2015	21.32	21.41	21.12	21.24
5755	NYSE	BSAC	Thu, Mar 26, 2015	21.71	21.71	21.25	21.36
5754	NYSE	BSAC	Wed, Mar 25, 2015	21.01	21.72	21.01	21.71
5753	NYSE	BSAC	Tue, Mar 24, 2015	21.01	21.17	20.95	20.99
5752	NYSE	BSAC	Mon, Mar 23, 2015	21.41	21.57	21.01	21.03
5751	NYSE	BSAC	Fri, Mar 20, 2015	20.94	21.37	20.90	21.37
5750	NYSE	BSAC	Thu, Mar 19, 2015	21.13	21.13	20.58	20.75
5749	NYSE	BSAC	Wed, Mar 18, 2015	20.52	21.30	20.33	21.30
5748	NYSE	BSAC	Tue, Mar 17, 2015	20.20	20.53	20.15	20.52
5747	NYSE	BSAC	Mon, Mar 16, 2015	20.03	20.32	19.97	20.31
5746	NYSE	BSAC	Fri, Mar 13, 2015	20.57	20.57	19.91	19.97
5745	NYSE	BSAC	Thu, Mar 12, 2015	20.89	21.01	20.60	20.64
5744	NYSE	BSAC	Wed, Mar 11, 2015	20.24	20.71	20.07	20.62
5743	NYSE	BSAC	Tue, Mar 10, 2015	20.54	20.81	20.03	20.12
5742	NYSE	BSAC	Mon, Mar 9, 2015	20.96	21.06	20.82	21.02
5741	NYSE	BSAC	Fri, Mar 6, 2015	20.98	21.26	20.81	20.97
5740	NYSE	BSAC	Thu, Mar 5, 2015	20.66	21.07	20.59	20.97
5739	NYSE	BSAC	Wed, Mar 4, 2015	20.32	20.78	20.32	20.75
5738	NYSE	BSAC	Tue, Mar 3, 2015	20.25	20.68	19.81	20.59
5737	NYSE	BSAC	Mon, Mar 2, 2015	20.99	21.11	20.41	20.47
5736	NYSE	BSAC	Fri, Feb 27, 2015	20.87	21.16	20.32	21.00
5735	NYSE	BSAC	Thu, Feb 26, 2015	20.64	20.97	20.41	20.80
5734	NYSE	BSAC	Wed, Feb 25, 2015	20.48	20.80	20.46	20.79
5733	NYSE	BSAC	Tue, Feb 24, 2015	20.32	20.56	20.20	20.52
5732	NYSE	BSAC	Mon, Feb 23, 2015	20.05	20.42	19.93	20.35
5731	NYSE	BSAC	Fri, Feb 20, 2015	19.99	20.29	19.92	20.25
5730	NYSE	BSAC	Thu, Feb 19, 2015	19.88	20.11	19.79	20.05
5729	NYSE	BSAC	Wed, Feb 18, 2015	20.23	20.23	19.95	20.10
5728	NYSE	BSAC	Tue, Feb 17, 2015	19.95	20.23	19.90	20.20
5727	NYSE	BSAC	Fri, Feb 13, 2015	20.01	20.28	19.98	20.16
5726	NYSE	BSAC	Thu, Feb 12, 2015	19.72	20.13	19.59	20.00
5725	NYSE	BSAC	Wed, Feb 11, 2015	19.69	19.73	19.46	19.53
5724	NYSE	BSAC	Tue, Feb 10, 2015	20.11	20.20	19.73	19.78
5723	NYSE	BSAC	Mon, Feb 9, 2015	19.82	20.29	19.82	20.16
5722	NYSE	BSAC	Fri, Feb 6, 2015	21.39	21.40	19.91	19.97
5721	NYSE	BSAC	Thu, Feb 5, 2015	19.97	20.83	19.97	20.82
5720	NYSE	BSAC	Wed, Feb 4, 2015	19.73	20.05	19.60	19.73
5719	NYSE	BSAC	Tue, Feb 3, 2015	19.45	19.71	19.03	19.70
5718	NYSE	BSAC	Mon, Feb 2, 2015	19.06	19.25	18.82	19.20
5717	NYSE	BSAC	Fri, Jan 30, 2015	19.03	19.19	18.93	19.04
5716	NYSE	BSAC	Thu, Jan 29, 2015	19.86	20.03	19.41	19.47
5715	NYSE	BSAC	Wed, Jan 28, 2015	20.23	20.31	19.85	19.91
5714	NYSE	BSAC	Tue, Jan 27, 2015	20.06	20.30	19.95	20.21
5713	NYSE	BSAC	Mon, Jan 26, 2015	20.05	20.29	20.05	20.28
5712	NYSE	BSAC	Fri, Jan 23, 2015	20.19	20.32	19.96	20.14
5711	NYSE	BSAC	Thu, Jan 22, 2015	19.73	20.39	19.66	20.24
5710	NYSE	BSAC	Wed, Jan 21, 2015	19.17	19.65	19.07	19.58
5709	NYSE	BSAC	Tue, Jan 20, 2015	19.05	19.15	18.92	19.08
5708	NYSE	BSAC	Fri, Jan 16, 2015	18.93	19.11	18.91	19.02
5707	NYSE	BSAC	Thu, Jan 15, 2015	19.30	19.43	19.01	19.04
5706	NYSE	BSAC	Wed, Jan 14, 2015	19.30	19.41	18.85	19.23
5705	NYSE	BSAC	Tue, Jan 13, 2015	19.77	19.89	19.33	19.54
5704	NYSE	BSAC	Mon, Jan 12, 2015	19.93	20.04	19.57	19.63
5703	NYSE	BSAC	Fri, Jan 9, 2015	20.10	20.18	20.03	20.05
5702	NYSE	BSAC	Thu, Jan 8, 2015	20.06	20.20	19.70	20.11
5701	NYSE	BSAC	Wed, Jan 7, 2015	19.38	19.91	19.38	19.85
5700	NYSE	BSAC	Tue, Jan 6, 2015	19.27	19.44	19.04	19.36
5699	NYSE	BSAC	Mon, Jan 5, 2015	19.28	19.47	19.11	19.39
5698	NYSE	BSAC	Fri, Jan 2, 2015	19.69	19.88	19.44	19.47
5697	NYSE	BSAC	Wed, Dec 31, 2014	19.90	19.96	19.68	19.72
5696	NYSE	BSAC	Tue, Dec 30, 2014	19.98	20.15	19.87	19.88
5695	NYSE	BSAC	Mon, Dec 29, 2014	19.92	20.09	19.90	20.03
5694	NYSE	BSAC	Fri, Dec 26, 2014	20.07	20.17	19.92	19.92
5693	NYSE	BSAC	Wed, Dec 24, 2014	20.20	20.24	20.02	20.04
5692	NYSE	BSAC	Tue, Dec 23, 2014	20.11	20.27	19.90	20.16
5691	NYSE	BSAC	Mon, Dec 22, 2014	19.81	20.09	19.70	20.08
5690	NYSE	BSAC	Fri, Dec 19, 2014	19.82	20.01	19.65	19.79
5689	NYSE	BSAC	Thu, Dec 18, 2014	19.92	20.04	19.67	19.92
5688	NYSE	BSAC	Wed, Dec 17, 2014	19.25	19.95	19.25	19.59
5687	NYSE	BSAC	Tue, Dec 16, 2014	18.96	19.48	18.95	19.24
5686	NYSE	BSAC	Mon, Dec 15, 2014	19.60	19.78	19.04	19.19
5685	NYSE	BSAC	Fri, Dec 12, 2014	19.75	19.92	19.48	19.62
5684	NYSE	BSAC	Thu, Dec 11, 2014	20.10	20.37	19.79	19.85
5683	NYSE	BSAC	Wed, Dec 10, 2014	20.81	20.85	20.06	20.16
5682	NYSE	BSAC	Tue, Dec 9, 2014	20.83	20.96	20.57	20.85
5681	NYSE	BSAC	Mon, Dec 8, 2014	21.05	21.19	20.66	20.91
5680	NYSE	BSAC	Fri, Dec 5, 2014	21.26	21.37	21.11	21.18
5679	NYSE	BSAC	Thu, Dec 4, 2014	21.29	21.40	21.08	21.20
5678	NYSE	BSAC	Wed, Dec 3, 2014	21.21	21.44	21.21	21.35
5677	NYSE	BSAC	Tue, Dec 2, 2014	21.07	21.28	20.93	21.14
5676	NYSE	BSAC	Mon, Dec 1, 2014	21.79	21.85	20.98	21.04
5675	NYSE	BSAC	Fri, Nov 28, 2014	22.10	22.10	21.70	21.86
5674	NYSE	BSAC	Wed, Nov 26, 2014	22.41	22.47	22.06	22.23
5673	NYSE	BSAC	Tue, Nov 25, 2014	23.05	23.05	22.38	22.41
5672	NYSE	BSAC	Mon, Nov 24, 2014	22.91	23.03	22.77	22.91
5671	NYSE	BSAC	Fri, Nov 21, 2014	23.00	23.10	22.84	22.88
5670	NYSE	BSAC	Thu, Nov 20, 2014	22.46	22.74	22.46	22.61
5669	NYSE	BSAC	Wed, Nov 19, 2014	22.28	22.62	22.26	22.47
5668	NYSE	BSAC	Tue, Nov 18, 2014	22.42	22.63	22.25	22.26
5667	NYSE	BSAC	Mon, Nov 17, 2014	22.56	22.60	22.38	22.40
5666	NYSE	BSAC	Fri, Nov 14, 2014	22.55	22.65	22.39	22.56
5665	NYSE	BSAC	Thu, Nov 13, 2014	22.38	22.62	22.37	22.62
5664	NYSE	BSAC	Wed, Nov 12, 2014	22.19	22.41	22.06	22.31
5663	NYSE	BSAC	Tue, Nov 11, 2014	22.19	22.35	21.97	22.23
5662	NYSE	BSAC	Mon, Nov 10, 2014	22.46	22.49	22.15	22.28
5661	NYSE	BSAC	Fri, Nov 7, 2014	21.99	22.61	21.99	22.36
5660	NYSE	BSAC	Thu, Nov 6, 2014	21.24	21.89	21.17	21.84
5659	NYSE	BSAC	Wed, Nov 5, 2014	21.32	21.32	21.10	21.19
5658	NYSE	BSAC	Tue, Nov 4, 2014	21.34	21.62	21.23	21.28
5657	NYSE	BSAC	Mon, Nov 3, 2014	21.10	21.38	21.00	21.35
5656	NYSE	BSAC	Fri, Oct 31, 2014	21.24	21.31	20.91	21.19
5655	NYSE	BSAC	Thu, Oct 30, 2014	21.18	21.35	21.14	21.15
5654	NYSE	BSAC	Wed, Oct 29, 2014	21.22	21.38	21.02	21.16
5653	NYSE	BSAC	Tue, Oct 28, 2014	21.21	21.46	21.17	21.22
5652	NYSE	BSAC	Mon, Oct 27, 2014	21.03	21.20	21.00	21.10
5651	NYSE	BSAC	Fri, Oct 24, 2014	21.38	21.53	21.24	21.33
5650	NYSE	BSAC	Thu, Oct 23, 2014	21.38	21.49	21.11	21.28
5649	NYSE	BSAC	Wed, Oct 22, 2014	21.68	21.82	21.33	21.33
5648	NYSE	BSAC	Tue, Oct 21, 2014	21.55	21.84	21.51	21.71
5647	NYSE	BSAC	Mon, Oct 20, 2014	21.01	21.70	21.00	21.66
5646	NYSE	BSAC	Fri, Oct 17, 2014	21.57	21.78	21.12	21.12
5645	NYSE	BSAC	Thu, Oct 16, 2014	21.22	21.69	21.14	21.39
5644	NYSE	BSAC	Wed, Oct 15, 2014	21.89	22.29	21.53	21.69
5643	NYSE	BSAC	Tue, Oct 14, 2014	22.03	22.33	21.91	22.01
5642	NYSE	BSAC	Mon, Oct 13, 2014	21.91	22.24	21.91	21.98
5641	NYSE	BSAC	Fri, Oct 10, 2014	22.08	22.08	21.78	21.81
5640	NYSE	BSAC	Thu, Oct 9, 2014	22.33	22.43	22.00	22.11
5639	NYSE	BSAC	Wed, Oct 8, 2014	22.26	22.54	22.26	22.46
5638	NYSE	BSAC	Tue, Oct 7, 2014	22.37	22.37	22.11	22.12
5637	NYSE	BSAC	Mon, Oct 6, 2014	22.31	22.60	22.25	22.37
5636	NYSE	BSAC	Fri, Oct 3, 2014	21.80	22.08	21.74	22.06
5635	NYSE	BSAC	Thu, Oct 2, 2014	21.96	22.10	21.64	21.77
5634	NYSE	BSAC	Wed, Oct 1, 2014	22.10	22.21	21.90	21.94
5633	NYSE	BSAC	Tue, Sep 30, 2014	21.83	22.31	21.83	22.09
5632	NYSE	BSAC	Mon, Sep 29, 2014	22.16	22.18	21.93	22.00
5631	NYSE	BSAC	Fri, Sep 26, 2014	22.29	22.56	22.26	22.40
5630	NYSE	BSAC	Thu, Sep 25, 2014	22.11	22.36	22.09	22.21
5629	NYSE	BSAC	Wed, Sep 24, 2014	21.96	22.40	21.75	22.28
5628	NYSE	BSAC	Tue, Sep 23, 2014	22.15	22.18	21.81	21.85
5627	NYSE	BSAC	Mon, Sep 22, 2014	22.27	22.31	22.12	22.14
5626	NYSE	BSAC	Fri, Sep 19, 2014	22.94	22.98	22.46	22.46
5625	NYSE	BSAC	Thu, Sep 18, 2014	22.58	22.91	22.52	22.91
5624	NYSE	BSAC	Wed, Sep 17, 2014	23.00	23.00	22.58	22.61
5623	NYSE	BSAC	Tue, Sep 16, 2014	23.03	23.20	22.96	23.00
5622	NYSE	BSAC	Mon, Sep 15, 2014	23.29	23.30	22.89	22.94
5621	NYSE	BSAC	Fri, Sep 12, 2014	23.46	23.59	23.25	23.31
5620	NYSE	BSAC	Thu, Sep 11, 2014	23.95	23.95	23.49	23.61
5619	NYSE	BSAC	Wed, Sep 10, 2014	23.66	24.07	23.56	23.90
5618	NYSE	BSAC	Tue, Sep 9, 2014	23.73	23.75	23.58	23.69
5617	NYSE	BSAC	Mon, Sep 8, 2014	24.15	24.15	23.83	23.90
5616	NYSE	BSAC	Fri, Sep 5, 2014	23.82	24.19	23.75	24.04
5615	NYSE	BSAC	Thu, Sep 4, 2014	23.85	24.19	23.75	23.78
5614	NYSE	BSAC	Wed, Sep 3, 2014	24.00	24.04	23.70	23.93
5613	NYSE	BSAC	Tue, Sep 2, 2014	23.87	23.99	23.62	23.77
5612	NYSE	BSAC	Fri, Aug 29, 2014	23.44	23.90	23.27	23.86
5611	NYSE	BSAC	Thu, Aug 28, 2014	23.44	23.52	23.13	23.43
5610	NYSE	BSAC	Wed, Aug 27, 2014	23.75	23.92	23.45	23.49
5609	NYSE	BSAC	Tue, Aug 26, 2014	24.02	24.15	23.57	23.60
5608	NYSE	BSAC	Mon, Aug 25, 2014	24.21	24.44	23.91	23.92
5607	NYSE	BSAC	Fri, Aug 22, 2014	24.46	24.58	24.17	24.20
5606	NYSE	BSAC	Thu, Aug 21, 2014	24.43	24.68	24.33	24.56
5605	NYSE	BSAC	Wed, Aug 20, 2014	24.47	24.65	24.22	24.46
5604	NYSE	BSAC	Tue, Aug 19, 2014	25.07	25.09	24.39	24.52
5603	NYSE	BSAC	Mon, Aug 18, 2014	25.00	25.21	24.89	25.06
5602	NYSE	BSAC	Fri, Aug 15, 2014	25.37	25.54	24.97	24.99
5601	NYSE	BSAC	Thu, Aug 14, 2014	25.60	25.82	25.25	25.26
5600	NYSE	BSAC	Wed, Aug 13, 2014	25.57	25.68	25.28	25.48
5599	NYSE	BSAC	Tue, Aug 12, 2014	25.75	26.03	25.56	25.56
5598	NYSE	BSAC	Mon, Aug 11, 2014	25.70	25.90	25.36	25.88
5597	NYSE	BSAC	Fri, Aug 8, 2014	25.50	25.61	25.37	25.55
5596	NYSE	BSAC	Thu, Aug 7, 2014	25.62	25.71	25.50	25.51
5595	NYSE	BSAC	Wed, Aug 6, 2014	25.55	25.64	25.47	25.63
5594	NYSE	BSAC	Tue, Aug 5, 2014	25.66	25.77	25.45	25.55
5593	NYSE	BSAC	Mon, Aug 4, 2014	25.50	25.72	25.47	25.68
5592	NYSE	BSAC	Fri, Aug 1, 2014	25.43	25.77	25.02	25.50
5591	NYSE	BSAC	Thu, Jul 31, 2014	25.52	25.57	25.31	25.43
5590	NYSE	BSAC	Wed, Jul 30, 2014	26.00	26.08	25.67	25.74
5589	NYSE	BSAC	Tue, Jul 29, 2014	26.02	26.06	25.77	25.91
5588	NYSE	BSAC	Mon, Jul 28, 2014	26.40	26.50	25.90	25.94
5587	NYSE	BSAC	Fri, Jul 25, 2014	26.38	26.54	26.27	26.35
5586	NYSE	BSAC	Thu, Jul 24, 2014	26.15	26.55	26.15	26.36
5585	NYSE	BSAC	Wed, Jul 23, 2014	26.39	26.55	26.34	26.46
5584	NYSE	BSAC	Tue, Jul 22, 2014	26.46	26.73	26.42	26.48
5583	NYSE	BSAC	Mon, Jul 21, 2014	26.15	26.36	26.11	26.31
5582	NYSE	BSAC	Fri, Jul 18, 2014	26.20	26.39	26.16	26.20
5581	NYSE	BSAC	Thu, Jul 17, 2014	26.57	26.57	26.13	26.20
5580	NYSE	BSAC	Wed, Jul 16, 2014	26.71	27.36	26.59	26.70
5579	NYSE	BSAC	Tue, Jul 15, 2014	26.76	26.83	26.51	26.71
5578	NYSE	BSAC	Mon, Jul 14, 2014	27.09	27.09	26.76	26.80
5577	NYSE	BSAC	Fri, Jul 11, 2014	26.79	26.93	26.49	26.90
5576	NYSE	BSAC	Thu, Jul 10, 2014	26.66	26.83	26.49	26.75
5575	NYSE	BSAC	Wed, Jul 9, 2014	26.86	27.08	26.73	26.91
5574	NYSE	BSAC	Tue, Jul 8, 2014	26.76	26.92	26.68	26.81
5573	NYSE	BSAC	Mon, Jul 7, 2014	26.17	26.93	26.05	26.87
5572	NYSE	BSAC	Thu, Jul 3, 2014	25.99	26.30	25.89	26.29
5571	NYSE	BSAC	Wed, Jul 2, 2014	26.08	26.23	25.95	26.00
5570	NYSE	BSAC	Tue, Jul 1, 2014	26.65	26.65	26.11	26.13
5569	NYSE	BSAC	Mon, Jun 30, 2014	26.65	26.65	26.35	26.45
5568	NYSE	BSAC	Fri, Jun 27, 2014	26.70	26.82	26.65	26.67
5567	NYSE	BSAC	Thu, Jun 26, 2014	26.88	26.88	26.53	26.68
5566	NYSE	BSAC	Wed, Jun 25, 2014	26.66	27.01	26.54	26.85
5565	NYSE	BSAC	Tue, Jun 24, 2014	26.51	26.72	26.37	26.71
5564	NYSE	BSAC	Mon, Jun 23, 2014	26.30	26.53	26.17	26.49
5563	NYSE	BSAC	Fri, Jun 20, 2014	26.69	26.70	26.25	26.32
5562	NYSE	BSAC	Thu, Jun 19, 2014	26.50	26.79	26.38	26.78
5561	NYSE	BSAC	Wed, Jun 18, 2014	25.99	26.48	25.90	26.44
5560	NYSE	BSAC	Tue, Jun 17, 2014	26.12	26.26	25.97	26.00
5559	NYSE	BSAC	Mon, Jun 16, 2014	26.36	26.36	26.10	26.26
5558	NYSE	BSAC	Fri, Jun 13, 2014	26.27	26.40	26.18	26.29
5557	NYSE	BSAC	Thu, Jun 12, 2014	26.14	26.35	26.03	26.27
5556	NYSE	BSAC	Wed, Jun 11, 2014	26.13	26.20	25.91	26.06
5555	NYSE	BSAC	Tue, Jun 10, 2014	26.09	26.30	25.88	26.23
5554	NYSE	BSAC	Mon, Jun 9, 2014	25.82	26.17	25.70	26.11
5553	NYSE	BSAC	Fri, Jun 6, 2014	25.84	25.84	25.59	25.71
5552	NYSE	BSAC	Thu, Jun 5, 2014	25.43	25.67	25.18	25.60
5551	NYSE	BSAC	Wed, Jun 4, 2014	25.29	25.36	25.06	25.23
5550	NYSE	BSAC	Tue, Jun 3, 2014	25.21	25.44	25.11	25.28
5549	NYSE	BSAC	Mon, Jun 2, 2014	25.08	25.39	25.00	25.19
5548	NYSE	BSAC	Fri, May 30, 2014	25.41	25.41	24.98	25.10
5547	NYSE	BSAC	Thu, May 29, 2014	25.13	25.50	25.01	25.49
5546	NYSE	BSAC	Wed, May 28, 2014	24.96	25.13	24.89	25.00
5545	NYSE	BSAC	Tue, May 27, 2014	25.44	25.44	24.68	24.86
5544	NYSE	BSAC	Fri, May 23, 2014	24.95	25.33	24.84	25.29
5543	NYSE	BSAC	Thu, May 22, 2014	24.65	24.92	24.65	24.89
5542	NYSE	BSAC	Wed, May 21, 2014	24.61	24.81	24.58	24.68
5541	NYSE	BSAC	Tue, May 20, 2014	24.87	24.87	24.48	24.62
5540	NYSE	BSAC	Mon, May 19, 2014	24.96	25.06	24.85	24.87
5539	NYSE	BSAC	Fri, May 16, 2014	25.04	25.31	24.91	25.04
5538	NYSE	BSAC	Thu, May 15, 2014	25.31	25.31	24.95	25.00
5537	NYSE	BSAC	Wed, May 14, 2014	25.33	25.41	25.03	25.21
5536	NYSE	BSAC	Tue, May 13, 2014	25.26	25.27	24.89	25.24
5535	NYSE	BSAC	Mon, May 12, 2014	25.42	25.43	25.12	25.18
5534	NYSE	BSAC	Fri, May 9, 2014	25.25	25.34	25.10	25.31
5533	NYSE	BSAC	Thu, May 8, 2014	24.73	25.26	24.57	25.21
5532	NYSE	BSAC	Wed, May 7, 2014	24.74	24.84	24.41	24.79
5531	NYSE	BSAC	Tue, May 6, 2014	24.62	24.82	24.41	24.68
5530	NYSE	BSAC	Mon, May 5, 2014	24.91	24.91	24.63	24.66
5529	NYSE	BSAC	Fri, May 2, 2014	24.35	24.92	24.21	24.91
5528	NYSE	BSAC	Thu, May 1, 2014	24.29	24.70	23.99	24.48
5527	NYSE	BSAC	Wed, Apr 30, 2014	23.80	24.30	23.43	24.27
5526	NYSE	BSAC	Tue, Apr 29, 2014	23.37	23.74	23.29	23.58
5525	NYSE	BSAC	Mon, Apr 28, 2014	23.15	23.21	22.90	23.21
5524	NYSE	BSAC	Fri, Apr 25, 2014	22.95	23.19	22.95	23.04
5523	NYSE	BSAC	Thu, Apr 24, 2014	23.15	23.15	22.83	23.11
5522	NYSE	BSAC	Wed, Apr 23, 2014	23.07	23.20	22.72	23.02
5521	NYSE	BSAC	Tue, Apr 22, 2014	23.37	23.37	23.01	23.04
5520	NYSE	BSAC	Mon, Apr 21, 2014	23.60	23.76	23.27	23.32
5519	NYSE	BSAC	Thu, Apr 17, 2014	23.51	23.62	23.36	23.59
5518	NYSE	BSAC	Wed, Apr 16, 2014	23.42	23.66	23.42	23.60
5517	NYSE	BSAC	Tue, Apr 15, 2014	23.60	24.13	23.02	23.42
5516	NYSE	BSAC	Mon, Apr 14, 2014	24.09	24.52	24.04	24.52
5515	NYSE	BSAC	Fri, Apr 11, 2014	24.10	24.10	23.77	23.91
5514	NYSE	BSAC	Thu, Apr 10, 2014	24.06	24.40	24.06	24.17
5513	NYSE	BSAC	Wed, Apr 9, 2014	24.20	24.31	23.73	23.94
5512	NYSE	BSAC	Tue, Apr 8, 2014	23.87	24.53	23.75	24.15
5511	NYSE	BSAC	Mon, Apr 7, 2014	23.24	23.71	23.14	23.70
5510	NYSE	BSAC	Fri, Apr 4, 2014	23.38	23.73	23.20	23.23
5509	NYSE	BSAC	Thu, Apr 3, 2014	23.44	23.48	22.66	23.06
5508	NYSE	BSAC	Wed, Apr 2, 2014	23.36	23.46	23.30	23.41
5507	NYSE	BSAC	Tue, Apr 1, 2014	23.56	23.56	23.28	23.44
5506	NYSE	BSAC	Mon, Mar 31, 2014	23.11	23.60	22.90	23.44
5505	NYSE	BSAC	Fri, Mar 28, 2014	23.10	23.40	23.08	23.18
5504	NYSE	BSAC	Thu, Mar 27, 2014	22.97	23.23	22.81	23.01
5503	NYSE	BSAC	Wed, Mar 26, 2014	23.05	23.14	22.76	23.01
5502	NYSE	BSAC	Tue, Mar 25, 2014	22.53	22.91	22.45	22.91
5501	NYSE	BSAC	Mon, Mar 24, 2014	22.22	22.40	22.16	22.33
5500	NYSE	BSAC	Fri, Mar 21, 2014	22.28	22.48	22.05	22.06
5499	NYSE	BSAC	Thu, Mar 20, 2014	21.39	22.15	21.18	22.15
5498	NYSE	BSAC	Wed, Mar 19, 2014	21.50	21.75	21.33	21.49
5497	NYSE	BSAC	Tue, Mar 18, 2014	21.18	21.58	20.96	21.58
5496	NYSE	BSAC	Mon, Mar 17, 2014	21.13	21.32	21.11	21.30
5495	NYSE	BSAC	Fri, Mar 14, 2014	20.98	21.24	20.84	20.96
5494	NYSE	BSAC	Thu, Mar 13, 2014	21.23	21.47	20.79	20.93
5493	NYSE	BSAC	Wed, Mar 12, 2014	21.14	21.23	21.01	21.22
5492	NYSE	BSAC	Tue, Mar 11, 2014	21.78	21.78	21.02	21.22
5491	NYSE	BSAC	Mon, Mar 10, 2014	21.71	21.76	21.51	21.59
5490	NYSE	BSAC	Fri, Mar 7, 2014	22.28	22.39	21.78	21.88
5489	NYSE	BSAC	Thu, Mar 6, 2014	21.83	22.29	21.77	22.15
5488	NYSE	BSAC	Wed, Mar 5, 2014	21.46	21.64	21.23	21.64
5487	NYSE	BSAC	Tue, Mar 4, 2014	21.70	21.80	21.64	21.68
5486	NYSE	BSAC	Mon, Mar 3, 2014	21.36	21.45	21.07	21.38
5485	NYSE	BSAC	Fri, Feb 28, 2014	21.55	21.75	21.44	21.58
5484	NYSE	BSAC	Thu, Feb 27, 2014	21.35	21.63	21.26	21.56
5483	NYSE	BSAC	Wed, Feb 26, 2014	21.35	21.50	21.24	21.31
5482	NYSE	BSAC	Tue, Feb 25, 2014	21.40	21.40	21.25	21.30
5481	NYSE	BSAC	Mon, Feb 24, 2014	21.25	21.46	21.17	21.45
5480	NYSE	BSAC	Fri, Feb 21, 2014	21.65	21.65	21.25	21.31
5479	NYSE	BSAC	Thu, Feb 20, 2014	21.27	21.45	21.11	21.36
5478	NYSE	BSAC	Wed, Feb 19, 2014	21.43	21.47	21.13	21.22
5477	NYSE	BSAC	Tue, Feb 18, 2014	22.21	22.30	21.50	21.65
5476	NYSE	BSAC	Fri, Feb 14, 2014	22.28	22.57	22.09	22.26
5475	NYSE	BSAC	Thu, Feb 13, 2014	21.35	22.16	21.31	22.15
5474	NYSE	BSAC	Wed, Feb 12, 2014	21.52	21.66	21.39	21.59
5473	NYSE	BSAC	Tue, Feb 11, 2014	20.78	21.52	20.68	21.49
5472	NYSE	BSAC	Mon, Feb 10, 2014	20.50	20.70	20.45	20.66
5471	NYSE	BSAC	Fri, Feb 7, 2014	20.61	20.66	20.48	20.58
5470	NYSE	BSAC	Thu, Feb 6, 2014	20.05	20.59	20.05	20.55
5469	NYSE	BSAC	Wed, Feb 5, 2014	19.86	20.07	19.54	19.99
5468	NYSE	BSAC	Tue, Feb 4, 2014	19.56	19.71	19.37	19.57
5467	NYSE	BSAC	Mon, Feb 3, 2014	19.49	19.71	19.21	19.34
5466	NYSE	BSAC	Fri, Jan 31, 2014	19.61	20.07	19.13	19.48
5465	NYSE	BSAC	Thu, Jan 30, 2014	19.58	19.96	19.58	19.86
5464	NYSE	BSAC	Wed, Jan 29, 2014	19.65	20.42	19.34	19.35
5463	NYSE	BSAC	Tue, Jan 28, 2014	20.92	20.95	20.01	20.51
5462	NYSE	BSAC	Mon, Jan 27, 2014	21.35	21.35	20.62	20.62
5461	NYSE	BSAC	Fri, Jan 24, 2014	21.79	22.07	20.97	21.23
5460	NYSE	BSAC	Thu, Jan 23, 2014	22.40	22.40	21.81	21.95
5459	NYSE	BSAC	Wed, Jan 22, 2014	21.99	22.53	21.87	22.46
5458	NYSE	BSAC	Tue, Jan 21, 2014	22.34	22.57	21.88	21.89
5457	NYSE	BSAC	Fri, Jan 17, 2014	22.40	22.42	22.14	22.33
5456	NYSE	BSAC	Thu, Jan 16, 2014	22.73	22.75	22.34	22.39
5455	NYSE	BSAC	Wed, Jan 15, 2014	22.81	22.92	22.52	22.75
5454	NYSE	BSAC	Tue, Jan 14, 2014	22.34	22.81	22.31	22.71
5453	NYSE	BSAC	Mon, Jan 13, 2014	22.08	22.35	22.08	22.26
5452	NYSE	BSAC	Fri, Jan 10, 2014	22.10	22.31	21.74	22.05
5451	NYSE	BSAC	Thu, Jan 9, 2014	22.91	23.21	22.13	22.35
5450	NYSE	BSAC	Wed, Jan 8, 2014	23.01	23.05	22.88	22.98
5449	NYSE	BSAC	Tue, Jan 7, 2014	23.03	23.09	22.93	23.04
5448	NYSE	BSAC	Mon, Jan 6, 2014	23.06	23.22	22.85	22.92
5447	NYSE	BSAC	Fri, Jan 3, 2014	23.23	23.33	23.03	23.11
5446	NYSE	BSAC	Thu, Jan 2, 2014	23.34	23.34	23.03	23.13
5445	NYSE	BSAC	Tue, Dec 31, 2013	23.45	23.57	23.35	23.57
5444	NYSE	BSAC	Mon, Dec 30, 2013	23.18	23.40	23.18	23.32
5443	NYSE	BSAC	Fri, Dec 27, 2013	22.94	23.22	22.83	23.07
5442	NYSE	BSAC	Thu, Dec 26, 2013	22.79	23.17	22.70	22.78
5441	NYSE	BSAC	Tue, Dec 24, 2013	22.75	22.95	22.54	22.79
5440	NYSE	BSAC	Mon, Dec 23, 2013	22.75	23.04	22.59	22.68
5439	NYSE	BSAC	Fri, Dec 20, 2013	22.77	22.90	22.51	22.66
5438	NYSE	BSAC	Thu, Dec 19, 2013	22.26	23.03	22.26	22.82
5437	NYSE	BSAC	Wed, Dec 18, 2013	22.24	22.77	22.15	22.59
5436	NYSE	BSAC	Tue, Dec 17, 2013	21.88	22.45	21.55	22.09
5435	NYSE	BSAC	Mon, Dec 16, 2013	21.69	22.06	21.30	21.92
5434	NYSE	BSAC	Fri, Dec 13, 2013	21.46	21.68	21.30	21.59
5433	NYSE	BSAC	Thu, Dec 12, 2013	21.55	21.55	21.16	21.38
5432	NYSE	BSAC	Wed, Dec 11, 2013	21.84	21.94	21.37	21.56
5431	NYSE	BSAC	Tue, Dec 10, 2013	21.81	22.12	21.81	21.94
5430	NYSE	BSAC	Mon, Dec 9, 2013	22.43	22.48	21.82	22.08
5429	NYSE	BSAC	Fri, Dec 6, 2013	22.18	22.18	21.91	22.11
5428	NYSE	BSAC	Thu, Dec 5, 2013	21.83	22.11	21.80	21.91
5427	NYSE	BSAC	Wed, Dec 4, 2013	21.57	22.01	21.51	21.91
5426	NYSE	BSAC	Tue, Dec 3, 2013	21.87	21.94	21.53	21.68
5425	NYSE	BSAC	Mon, Dec 2, 2013	22.20	22.49	21.90	21.95
5424	NYSE	BSAC	Fri, Nov 29, 2013	22.40	22.56	22.33	22.36
5423	NYSE	BSAC	Wed, Nov 27, 2013	22.37	22.44	22.10	22.24
5422	NYSE	BSAC	Tue, Nov 26, 2013	22.62	22.75	22.13	22.35
5421	NYSE	BSAC	Mon, Nov 25, 2013	22.36	22.70	22.20	22.49
5420	NYSE	BSAC	Fri, Nov 22, 2013	22.46	22.72	22.29	22.42
5419	NYSE	BSAC	Thu, Nov 21, 2013	22.79	23.09	22.41	22.49
5418	NYSE	BSAC	Wed, Nov 20, 2013	23.07	23.46	22.91	22.94
5417	NYSE	BSAC	Tue, Nov 19, 2013	23.65	23.65	22.86	23.16
5416	NYSE	BSAC	Mon, Nov 18, 2013	23.20	23.54	23.15	23.41
5415	NYSE	BSAC	Fri, Nov 15, 2013	22.67	23.05	22.45	22.97
5414	NYSE	BSAC	Thu, Nov 14, 2013	22.14	22.64	22.06	22.57
5413	NYSE	BSAC	Wed, Nov 13, 2013	22.17	22.45	21.90	22.26
5412	NYSE	BSAC	Tue, Nov 12, 2013	22.56	22.93	22.25	22.45
5411	NYSE	BSAC	Mon, Nov 11, 2013	22.94	23.15	22.58	22.69
5410	NYSE	BSAC	Fri, Nov 8, 2013	23.54	23.54	22.96	23.06
5409	NYSE	BSAC	Thu, Nov 7, 2013	23.98	23.98	23.53	23.63
5408	NYSE	BSAC	Wed, Nov 6, 2013	23.88	24.37	23.88	24.10
5407	NYSE	BSAC	Tue, Nov 5, 2013	23.80	24.20	23.79	23.86
5406	NYSE	BSAC	Mon, Nov 4, 2013	24.54	24.54	24.17	24.19
5405	NYSE	BSAC	Fri, Nov 1, 2013	24.45	24.65	24.13	24.37
5404	NYSE	BSAC	Thu, Oct 31, 2013	25.04	25.09	24.56	24.56
5403	NYSE	BSAC	Wed, Oct 30, 2013	24.45	24.88	24.43	24.78
5402	NYSE	BSAC	Tue, Oct 29, 2013	24.48	24.62	24.28	24.51
5401	NYSE	BSAC	Mon, Oct 28, 2013	24.68	24.98	24.15	24.45
5400	NYSE	BSAC	Fri, Oct 25, 2013	23.88	25.68	23.88	24.70
5399	NYSE	BSAC	Thu, Oct 24, 2013	25.80	26.43	25.55	25.59
5398	NYSE	BSAC	Wed, Oct 23, 2013	25.83	26.08	25.53	25.78
5397	NYSE	BSAC	Tue, Oct 22, 2013	25.96	26.22	25.96	26.17
5396	NYSE	BSAC	Mon, Oct 21, 2013	25.67	25.99	25.33	25.95
5395	NYSE	BSAC	Fri, Oct 18, 2013	25.61	25.88	24.74	25.68
5394	NYSE	BSAC	Thu, Oct 17, 2013	25.73	26.13	25.31	25.61
5393	NYSE	BSAC	Wed, Oct 16, 2013	26.10	27.09	25.55	25.78
5392	NYSE	BSAC	Tue, Oct 15, 2013	26.05	26.08	25.75	25.83
5391	NYSE	BSAC	Mon, Oct 14, 2013	25.80	26.11	25.41	26.09
5390	NYSE	BSAC	Fri, Oct 11, 2013	25.88	26.09	25.65	26.00
5389	NYSE	BSAC	Thu, Oct 10, 2013	25.56	25.96	25.35	25.89
5388	NYSE	BSAC	Wed, Oct 9, 2013	25.60	25.79	25.19	25.21
5387	NYSE	BSAC	Tue, Oct 8, 2013	25.84	26.05	25.59	25.61
5386	NYSE	BSAC	Mon, Oct 7, 2013	25.81	26.17	25.79	25.88
5385	NYSE	BSAC	Fri, Oct 4, 2013	26.01	26.27	25.88	25.94
5384	NYSE	BSAC	Thu, Oct 3, 2013	26.05	26.45	25.53	25.91
5383	NYSE	BSAC	Wed, Oct 2, 2013	26.10	26.28	25.78	25.98
5382	NYSE	BSAC	Tue, Oct 1, 2013	26.29	26.52	26.11	26.20
5381	NYSE	BSAC	Mon, Sep 30, 2013	26.04	26.32	26.03	26.29
5380	NYSE	BSAC	Fri, Sep 27, 2013	26.53	26.69	26.25	26.33
5379	NYSE	BSAC	Thu, Sep 26, 2013	26.71	27.04	26.51	26.79
5378	NYSE	BSAC	Wed, Sep 25, 2013	26.26	26.38	26.17	26.25
5377	NYSE	BSAC	Tue, Sep 24, 2013	26.40	26.59	26.30	26.40
5376	NYSE	BSAC	Mon, Sep 23, 2013	25.72	26.73	25.69	26.48
5375	NYSE	BSAC	Fri, Sep 20, 2013	26.29	26.29	25.70	25.74
5374	NYSE	BSAC	Thu, Sep 19, 2013	26.24	26.71	26.19	26.36
5373	NYSE	BSAC	Wed, Sep 18, 2013	25.24	26.54	25.01	26.24
5372	NYSE	BSAC	Tue, Sep 17, 2013	25.49	25.63	24.93	25.18
5371	NYSE	BSAC	Mon, Sep 16, 2013	25.28	25.39	25.04	25.19
5370	NYSE	BSAC	Fri, Sep 13, 2013	25.17	25.25	24.77	24.83
5369	NYSE	BSAC	Thu, Sep 12, 2013	25.78	25.83	25.27	25.27
5368	NYSE	BSAC	Wed, Sep 11, 2013	25.87	25.88	25.60	25.81
5367	NYSE	BSAC	Tue, Sep 10, 2013	25.39	25.88	25.21	25.80
5366	NYSE	BSAC	Mon, Sep 9, 2013	24.88	25.46	24.74	25.25
5365	NYSE	BSAC	Fri, Sep 6, 2013	23.93	24.94	23.93	24.77
5364	NYSE	BSAC	Thu, Sep 5, 2013	22.82	23.49	22.61	23.46
5363	NYSE	BSAC	Wed, Sep 4, 2013	22.30	22.87	22.30	22.70
5362	NYSE	BSAC	Tue, Sep 3, 2013	22.51	22.70	21.99	22.34
5361	NYSE	BSAC	Fri, Aug 30, 2013	21.58	22.41	21.46	22.26
5360	NYSE	BSAC	Thu, Aug 29, 2013	21.59	21.97	21.43	21.56
5359	NYSE	BSAC	Wed, Aug 28, 2013	21.71	21.72	21.43	21.62
5358	NYSE	BSAC	Tue, Aug 27, 2013	22.17	22.17	21.70	21.76
5357	NYSE	BSAC	Mon, Aug 26, 2013	22.68	22.71	22.23	22.31
5356	NYSE	BSAC	Fri, Aug 23, 2013	22.21	22.77	22.21	22.71
5355	NYSE	BSAC	Thu, Aug 22, 2013	22.03	22.32	21.92	22.14
5354	NYSE	BSAC	Wed, Aug 21, 2013	22.54	22.54	21.91	21.94
5353	NYSE	BSAC	Tue, Aug 20, 2013	22.65	22.95	22.55	22.66
5352	NYSE	BSAC	Mon, Aug 19, 2013	23.00	23.00	22.60	22.65
5351	NYSE	BSAC	Fri, Aug 16, 2013	23.52	23.56	23.06	23.12
5350	NYSE	BSAC	Thu, Aug 15, 2013	23.76	23.78	23.44	23.62
5349	NYSE	BSAC	Wed, Aug 14, 2013	24.22	24.39	23.93	24.01
5348	NYSE	BSAC	Tue, Aug 13, 2013	24.32	24.39	24.12	24.22
5347	NYSE	BSAC	Mon, Aug 12, 2013	24.05	24.37	24.05	24.35
5346	NYSE	BSAC	Fri, Aug 9, 2013	23.37	24.22	23.37	24.15
5345	NYSE	BSAC	Thu, Aug 8, 2013	22.69	23.37	22.58	23.37
5344	NYSE	BSAC	Wed, Aug 7, 2013	22.87	23.06	22.40	22.57
5343	NYSE	BSAC	Tue, Aug 6, 2013	23.42	23.42	22.83	22.96
5342	NYSE	BSAC	Mon, Aug 5, 2013	24.39	24.39	23.44	23.51
5341	NYSE	BSAC	Fri, Aug 2, 2013	23.41	24.57	23.41	24.43
5340	NYSE	BSAC	Thu, Aug 1, 2013	22.56	23.44	22.56	23.41
5339	NYSE	BSAC	Wed, Jul 31, 2013	22.54	22.67	22.14	22.56
5338	NYSE	BSAC	Tue, Jul 30, 2013	23.35	23.37	22.58	22.64
5337	NYSE	BSAC	Mon, Jul 29, 2013	23.05	23.34	22.83	23.30
5336	NYSE	BSAC	Fri, Jul 26, 2013	23.53	23.53	23.03	23.04
5335	NYSE	BSAC	Thu, Jul 25, 2013	23.68	23.91	23.51	23.61
5334	NYSE	BSAC	Wed, Jul 24, 2013	24.11	24.17	23.66	23.75
5333	NYSE	BSAC	Tue, Jul 23, 2013	23.73	23.89	23.45	23.86
5332	NYSE	BSAC	Mon, Jul 22, 2013	23.89	24.05	23.65	23.71
5331	NYSE	BSAC	Fri, Jul 19, 2013	24.04	24.17	23.91	24.00
5330	NYSE	BSAC	Thu, Jul 18, 2013	23.82	24.23	23.77	24.10
5329	NYSE	BSAC	Wed, Jul 17, 2013	23.29	23.82	23.24	23.75
5328	NYSE	BSAC	Tue, Jul 16, 2013	23.05	23.22	22.69	23.17
5327	NYSE	BSAC	Mon, Jul 15, 2013	22.94	23.04	22.84	23.00
5326	NYSE	BSAC	Fri, Jul 12, 2013	23.06	23.20	22.87	22.96
5325	NYSE	BSAC	Thu, Jul 11, 2013	22.94	23.18	22.92	23.12
5324	NYSE	BSAC	Wed, Jul 10, 2013	22.83	22.90	22.54	22.67
5323	NYSE	BSAC	Tue, Jul 9, 2013	23.14	23.18	22.66	22.79
5322	NYSE	BSAC	Mon, Jul 8, 2013	22.88	23.21	22.88	22.98
5321	NYSE	BSAC	Fri, Jul 5, 2013	23.69	23.69	22.60	22.92
5320	NYSE	BSAC	Wed, Jul 3, 2013	23.49	23.85	23.34	23.56
5319	NYSE	BSAC	Tue, Jul 2, 2013	24.28	24.40	23.66	23.73
5318	NYSE	BSAC	Mon, Jul 1, 2013	24.59	24.72	24.30	24.33
5317	NYSE	BSAC	Fri, Jun 28, 2013	23.83	24.54	23.83	24.45
5316	NYSE	BSAC	Thu, Jun 27, 2013	23.48	24.18	23.47	23.95
5315	NYSE	BSAC	Wed, Jun 26, 2013	22.84	23.44	22.82	23.29
5314	NYSE	BSAC	Tue, Jun 25, 2013	22.17	22.47	22.10	22.45
5313	NYSE	BSAC	Mon, Jun 24, 2013	22.15	22.15	21.73	21.93
5312	NYSE	BSAC	Fri, Jun 21, 2013	22.41	22.60	22.03	22.51
5311	NYSE	BSAC	Thu, Jun 20, 2013	23.00	23.00	22.34	22.34
5310	NYSE	BSAC	Wed, Jun 19, 2013	23.61	23.87	23.30	23.32
5309	NYSE	BSAC	Tue, Jun 18, 2013	23.94	23.96	23.54	23.54
5308	NYSE	BSAC	Mon, Jun 17, 2013	24.18	24.33	23.88	24.06
5307	NYSE	BSAC	Fri, Jun 14, 2013	24.11	24.29	23.96	24.00
5306	NYSE	BSAC	Thu, Jun 13, 2013	23.30	24.27	23.27	24.16
5305	NYSE	BSAC	Wed, Jun 12, 2013	23.47	23.62	23.19	23.29
5304	NYSE	BSAC	Tue, Jun 11, 2013	23.38	23.59	23.24	23.41
5303	NYSE	BSAC	Mon, Jun 10, 2013	24.02	24.31	23.61	23.62
5302	NYSE	BSAC	Fri, Jun 7, 2013	24.10	24.35	23.83	23.84
5301	NYSE	BSAC	Thu, Jun 6, 2013	23.93	24.10	23.81	24.10
5300	NYSE	BSAC	Wed, Jun 5, 2013	24.39	24.39	23.95	24.01
5299	NYSE	BSAC	Tue, Jun 4, 2013	24.00	24.51	23.80	24.38
5298	NYSE	BSAC	Mon, Jun 3, 2013	24.33	24.54	23.69	23.99
5297	NYSE	BSAC	Fri, May 31, 2013	24.57	24.60	24.28	24.35
5296	NYSE	BSAC	Thu, May 30, 2013	24.87	25.17	24.61	24.63
5295	NYSE	BSAC	Wed, May 29, 2013	25.10	25.10	24.79	24.82
5294	NYSE	BSAC	Tue, May 28, 2013	25.82	26.09	25.06	25.12
5293	NYSE	BSAC	Fri, May 24, 2013	25.32	25.72	25.00	25.61
5292	NYSE	BSAC	Thu, May 23, 2013	25.52	25.62	25.26	25.42
5291	NYSE	BSAC	Wed, May 22, 2013	25.95	26.41	25.69	25.79
5290	NYSE	BSAC	Tue, May 21, 2013	26.43	26.66	25.93	26.05
5289	NYSE	BSAC	Mon, May 20, 2013	26.24	26.57	26.22	26.46
5288	NYSE	BSAC	Fri, May 17, 2013	26.14	26.37	26.03	26.25
5287	NYSE	BSAC	Thu, May 16, 2013	26.33	26.33	26.00	26.04
5286	NYSE	BSAC	Wed, May 15, 2013	26.22	26.67	25.99	26.32
5285	NYSE	BSAC	Tue, May 14, 2013	26.47	26.60	26.16	26.36
5284	NYSE	BSAC	Mon, May 13, 2013	26.54	26.70	26.17	26.46
5283	NYSE	BSAC	Fri, May 10, 2013	26.91	26.92	26.64	26.68
5282	NYSE	BSAC	Thu, May 9, 2013	26.89	27.07	26.80	26.93
5281	NYSE	BSAC	Wed, May 8, 2013	27.06	27.13	26.77	26.96
5280	NYSE	BSAC	Tue, May 7, 2013	27.19	27.43	27.04	27.15
5279	NYSE	BSAC	Mon, May 6, 2013	27.29	27.41	27.05	27.19
5278	NYSE	BSAC	Fri, May 3, 2013	27.08	27.52	26.69	27.20
5277	NYSE	BSAC	Thu, May 2, 2013	26.46	26.99	26.36	26.91
5276	NYSE	BSAC	Wed, May 1, 2013	26.54	26.79	26.26	26.48
5275	NYSE	BSAC	Tue, Apr 30, 2013	26.26	26.64	25.97	26.64
5274	NYSE	BSAC	Mon, Apr 29, 2013	26.59	26.72	26.21	26.26
5273	NYSE	BSAC	Fri, Apr 26, 2013	26.54	26.87	26.30	26.47
5272	NYSE	BSAC	Thu, Apr 25, 2013	26.63	26.82	26.49	26.74
5271	NYSE	BSAC	Wed, Apr 24, 2013	26.47	26.67	26.39	26.51
5270	NYSE	BSAC	Tue, Apr 23, 2013	26.49	26.79	26.24	26.48
5269	NYSE	BSAC	Mon, Apr 22, 2013	26.09	26.57	26.02	26.31
5268	NYSE	BSAC	Fri, Apr 19, 2013	27.05	27.21	26.76	26.97
5267	NYSE	BSAC	Thu, Apr 18, 2013	26.76	27.02	26.53	26.89
5266	NYSE	BSAC	Wed, Apr 17, 2013	26.95	26.95	26.58	26.81
5265	NYSE	BSAC	Tue, Apr 16, 2013	26.65	27.15	26.54	27.12
5264	NYSE	BSAC	Mon, Apr 15, 2013	27.37	27.37	26.45	26.45
5263	NYSE	BSAC	Fri, Apr 12, 2013	27.47	27.62	27.26	27.43
5262	NYSE	BSAC	Thu, Apr 11, 2013	27.68	27.68	27.42	27.60
5261	NYSE	BSAC	Wed, Apr 10, 2013	27.82	27.95	27.51	27.59
5260	NYSE	BSAC	Tue, Apr 9, 2013	27.58	27.91	27.50	27.65
5259	NYSE	BSAC	Mon, Apr 8, 2013	27.36	27.73	27.17	27.48
5258	NYSE	BSAC	Fri, Apr 5, 2013	27.43	27.62	27.32	27.39
5257	NYSE	BSAC	Thu, Apr 4, 2013	27.81	27.97	27.65	27.80
5256	NYSE	BSAC	Wed, Apr 3, 2013	28.18	28.27	27.62	27.75
5255	NYSE	BSAC	Tue, Apr 2, 2013	28.36	28.40	28.08	28.18
5254	NYSE	BSAC	Mon, Apr 1, 2013	28.43	28.60	28.27	28.31
5253	NYSE	BSAC	Thu, Mar 28, 2013	28.33	28.65	28.13	28.47
5252	NYSE	BSAC	Wed, Mar 27, 2013	28.47	28.68	27.86	28.34
5251	NYSE	BSAC	Tue, Mar 26, 2013	28.63	28.78	28.54	28.60
5250	NYSE	BSAC	Mon, Mar 25, 2013	28.82	28.92	28.26	28.68
5249	NYSE	BSAC	Fri, Mar 22, 2013	29.17	29.20	28.89	29.00
5248	NYSE	BSAC	Thu, Mar 21, 2013	29.40	29.40	28.96	29.05
5247	NYSE	BSAC	Wed, Mar 20, 2013	29.25	29.51	29.22	29.46
5246	NYSE	BSAC	Tue, Mar 19, 2013	29.40	29.86	29.11	29.16
5245	NYSE	BSAC	Mon, Mar 18, 2013	29.29	29.39	28.88	29.22
5244	NYSE	BSAC	Fri, Mar 15, 2013	29.69	29.75	29.43	29.57
5243	NYSE	BSAC	Thu, Mar 14, 2013	29.94	29.94	29.60	29.74
5242	NYSE	BSAC	Wed, Mar 13, 2013	29.71	29.88	29.60	29.84
5241	NYSE	BSAC	Tue, Mar 12, 2013	29.87	29.87	29.55	29.84
5240	NYSE	BSAC	Mon, Mar 11, 2013	29.63	29.87	29.61	29.81
5239	NYSE	BSAC	Fri, Mar 8, 2013	29.51	29.87	29.50	29.79
5238	NYSE	BSAC	Thu, Mar 7, 2013	29.25	29.51	29.23	29.45
5237	NYSE	BSAC	Wed, Mar 6, 2013	29.26	29.70	29.08	29.13
5236	NYSE	BSAC	Tue, Mar 5, 2013	29.44	29.51	29.18	29.22
5235	NYSE	BSAC	Mon, Mar 4, 2013	29.01	29.21	28.95	29.15
5234	NYSE	BSAC	Fri, Mar 1, 2013	28.98	29.20	28.88	29.10
5233	NYSE	BSAC	Thu, Feb 28, 2013	29.16	29.27	28.95	29.06
5232	NYSE	BSAC	Wed, Feb 27, 2013	28.65	29.23	28.65	29.02
5231	NYSE	BSAC	Tue, Feb 26, 2013	28.98	29.19	28.45	28.60
5230	NYSE	BSAC	Mon, Feb 25, 2013	29.29	29.62	28.69	28.71
5229	NYSE	BSAC	Fri, Feb 22, 2013	29.08	29.33	29.08	29.31
5228	NYSE	BSAC	Thu, Feb 21, 2013	29.47	29.56	28.93	29.03
5227	NYSE	BSAC	Wed, Feb 20, 2013	29.97	29.97	29.51	29.53
5226	NYSE	BSAC	Tue, Feb 19, 2013	30.19	30.26	29.96	30.02
5225	NYSE	BSAC	Fri, Feb 15, 2013	30.19	30.28	29.97	30.14
5224	NYSE	BSAC	Thu, Feb 14, 2013	30.11	30.11	29.92	30.08
5223	NYSE	BSAC	Wed, Feb 13, 2013	30.12	30.32	30.00	30.02
5222	NYSE	BSAC	Tue, Feb 12, 2013	30.17	30.26	29.98	30.08
5221	NYSE	BSAC	Mon, Feb 11, 2013	30.22	30.22	29.86	30.05
5220	NYSE	BSAC	Fri, Feb 8, 2013	30.14	30.28	29.93	30.28
5219	NYSE	BSAC	Thu, Feb 7, 2013	30.01	30.30	29.86	30.01
5218	NYSE	BSAC	Wed, Feb 6, 2013	30.38	30.39	29.98	30.15
5217	NYSE	BSAC	Tue, Feb 5, 2013	30.31	30.69	30.14	30.59
5216	NYSE	BSAC	Mon, Feb 4, 2013	30.23	30.48	29.98	30.12
5215	NYSE	BSAC	Fri, Feb 1, 2013	30.35	30.65	30.34	30.41
5214	NYSE	BSAC	Thu, Jan 31, 2013	30.03	30.39	29.96	30.20
5213	NYSE	BSAC	Wed, Jan 30, 2013	30.18	30.28	29.87	30.16
5212	NYSE	BSAC	Tue, Jan 29, 2013	30.03	30.57	30.03	30.32
5211	NYSE	BSAC	Mon, Jan 28, 2013	30.11	30.20	29.92	30.07
5210	NYSE	BSAC	Fri, Jan 25, 2013	30.33	30.50	29.90	30.18
5209	NYSE	BSAC	Thu, Jan 24, 2013	30.24	30.57	29.93	30.22
5208	NYSE	BSAC	Wed, Jan 23, 2013	30.29	30.52	30.20	30.29
5207	NYSE	BSAC	Tue, Jan 22, 2013	30.00	30.46	30.00	30.36
5206	NYSE	BSAC	Fri, Jan 18, 2013	30.21	30.30	29.90	30.00
5205	NYSE	BSAC	Thu, Jan 17, 2013	30.25	30.57	30.13	30.23
5204	NYSE	BSAC	Wed, Jan 16, 2013	29.98	30.33	29.89	30.25
5203	NYSE	BSAC	Tue, Jan 15, 2013	29.94	30.20	29.72	30.10
5202	NYSE	BSAC	Mon, Jan 14, 2013	29.85	30.10	29.73	29.97
5201	NYSE	BSAC	Fri, Jan 11, 2013	30.01	30.30	29.71	29.94
5200	NYSE	BSAC	Thu, Jan 10, 2013	29.32	30.00	29.24	29.95
5199	NYSE	BSAC	Wed, Jan 9, 2013	28.79	29.27	28.79	29.22
5198	NYSE	BSAC	Tue, Jan 8, 2013	28.86	29.00	28.69	28.80
5197	NYSE	BSAC	Mon, Jan 7, 2013	28.68	28.99	28.42	28.99
5196	NYSE	BSAC	Fri, Jan 4, 2013	28.70	28.81	28.54	28.81
5195	NYSE	BSAC	Thu, Jan 3, 2013	28.06	28.87	27.78	28.76
5194	NYSE	BSAC	Wed, Jan 2, 2013	28.86	29.00	28.54	28.63
5193	NYSE	BSAC	Mon, Dec 31, 2012	28.25	28.62	27.94	28.49
5192	NYSE	BSAC	Fri, Dec 28, 2012	28.23	28.37	27.86	28.24
5191	NYSE	BSAC	Thu, Dec 27, 2012	28.13	28.46	28.01	28.23
5190	NYSE	BSAC	Wed, Dec 26, 2012	28.09	28.33	27.94	28.11
5189	NYSE	BSAC	Mon, Dec 24, 2012	28.23	28.54	28.08	28.11
5188	NYSE	BSAC	Fri, Dec 21, 2012	28.08	28.48	27.93	28.36
5187	NYSE	BSAC	Thu, Dec 20, 2012	28.37	28.55	28.02	28.35
5186	NYSE	BSAC	Wed, Dec 19, 2012	28.48	28.53	27.98	28.19
5185	NYSE	BSAC	Tue, Dec 18, 2012	28.33	28.76	27.96	28.30
5184	NYSE	BSAC	Mon, Dec 17, 2012	27.97	28.23	27.68	28.21
5183	NYSE	BSAC	Fri, Dec 14, 2012	27.69	28.15	27.69	27.97
5182	NYSE	BSAC	Thu, Dec 13, 2012	27.45	27.85	27.33	27.79
5181	NYSE	BSAC	Wed, Dec 12, 2012	27.61	27.70	27.21	27.39
5180	NYSE	BSAC	Tue, Dec 11, 2012	27.01	27.51	26.96	27.45
5179	NYSE	BSAC	Mon, Dec 10, 2012	26.75	27.05	26.30	27.02
5178	NYSE	BSAC	Fri, Dec 7, 2012	26.74	26.93	26.58	26.86
5177	NYSE	BSAC	Thu, Dec 6, 2012	26.97	27.11	26.70	26.82
5176	NYSE	BSAC	Wed, Dec 5, 2012	27.15	27.27	27.02	27.08
5175	NYSE	BSAC	Tue, Dec 4, 2012	27.06	27.21	27.01	27.12
5174	NYSE	BSAC	Mon, Dec 3, 2012	26.92	27.17	26.65	26.99
5173	NYSE	BSAC	Fri, Nov 30, 2012	27.07	27.25	26.80	26.93
5172	NYSE	BSAC	Thu, Nov 29, 2012	26.70	27.17	26.63	27.13
5171	NYSE	BSAC	Wed, Nov 28, 2012	26.58	26.73	26.22	26.49
5170	NYSE	BSAC	Tue, Nov 27, 2012	26.86	27.28	26.64	26.73
5169	NYSE	BSAC	Mon, Nov 26, 2012	26.53	27.02	26.38	26.73
5168	NYSE	BSAC	Fri, Nov 23, 2012	26.26	26.58	26.00	26.58
5167	NYSE	BSAC	Wed, Nov 21, 2012	26.44	26.50	26.03	26.27
5166	NYSE	BSAC	Tue, Nov 20, 2012	26.40	26.50	26.24	26.46
5165	NYSE	BSAC	Mon, Nov 19, 2012	26.41	26.51	26.37	26.51
5164	NYSE	BSAC	Fri, Nov 16, 2012	26.20	26.48	26.12	26.24
5163	NYSE	BSAC	Thu, Nov 15, 2012	26.04	26.62	26.04	26.16
5162	NYSE	BSAC	Wed, Nov 14, 2012	26.33	26.44	26.01	26.10
5161	NYSE	BSAC	Tue, Nov 13, 2012	26.59	26.67	26.22	26.33
5160	NYSE	BSAC	Mon, Nov 12, 2012	26.80	26.95	26.64	26.81
5159	NYSE	BSAC	Fri, Nov 9, 2012	26.81	27.06	26.69	26.81
5158	NYSE	BSAC	Thu, Nov 8, 2012	26.96	27.29	26.77	26.99
5157	NYSE	BSAC	Wed, Nov 7, 2012	27.19	27.35	26.62	26.92
5156	NYSE	BSAC	Tue, Nov 6, 2012	27.35	27.43	26.91	27.29
5155	NYSE	BSAC	Mon, Nov 5, 2012	27.15	27.40	27.03	27.20
5154	NYSE	BSAC	Fri, Nov 2, 2012	27.54	27.60	27.26	27.31
5153	NYSE	BSAC	Thu, Nov 1, 2012	27.48	28.05	27.20	27.35
5152	NYSE	BSAC	Wed, Oct 31, 2012	27.83	28.00	27.18	27.19
5151	NYSE	BSAC	Fri, Oct 26, 2012	27.76	27.99	27.38	27.41
5150	NYSE	BSAC	Thu, Oct 25, 2012	27.31	27.70	27.31	27.67
5149	NYSE	BSAC	Wed, Oct 24, 2012	27.27	27.70	27.00	27.60
5148	NYSE	BSAC	Tue, Oct 23, 2012	27.64	27.79	27.02	27.28
5147	NYSE	BSAC	Mon, Oct 22, 2012	27.83	27.94	27.20	27.76
5146	NYSE	BSAC	Fri, Oct 19, 2012	28.05	28.38	27.68	27.70
5145	NYSE	BSAC	Thu, Oct 18, 2012	28.19	28.45	27.95	28.17
5144	NYSE	BSAC	Wed, Oct 17, 2012	28.10	28.29	28.00	28.10
5143	NYSE	BSAC	Tue, Oct 16, 2012	28.14	28.37	27.82	27.95
5142	NYSE	BSAC	Mon, Oct 15, 2012	27.96	28.47	27.71	27.91
5141	NYSE	BSAC	Fri, Oct 12, 2012	28.30	28.33	27.88	27.93
5140	NYSE	BSAC	Thu, Oct 11, 2012	28.92	29.26	28.38	28.41
5139	NYSE	BSAC	Wed, Oct 10, 2012	28.85	29.13	28.56	28.62
5138	NYSE	BSAC	Tue, Oct 9, 2012	29.28	29.28	28.72	28.87
5137	NYSE	BSAC	Mon, Oct 8, 2012	29.12	29.46	29.00	29.29
5136	NYSE	BSAC	Fri, Oct 5, 2012	29.44	29.76	29.17	29.32
5135	NYSE	BSAC	Thu, Oct 4, 2012	28.75	29.61	28.45	29.44
5134	NYSE	BSAC	Wed, Oct 3, 2012	28.35	28.70	28.23	28.55
5133	NYSE	BSAC	Tue, Oct 2, 2012	28.32	28.64	28.10	28.35
5132	NYSE	BSAC	Mon, Oct 1, 2012	27.92	28.87	27.92	28.28
5131	NYSE	BSAC	Fri, Sep 28, 2012	28.38	28.49	28.03	28.20
5130	NYSE	BSAC	Thu, Sep 27, 2012	28.51	28.78	28.45	28.60
5129	NYSE	BSAC	Wed, Sep 26, 2012	28.00	28.66	27.86	28.37
5128	NYSE	BSAC	Tue, Sep 25, 2012	27.86	28.50	27.73	28.18
5127	NYSE	BSAC	Mon, Sep 24, 2012	28.19	28.22	27.51	27.93
5126	NYSE	BSAC	Fri, Sep 21, 2012	28.12	28.52	27.97	28.45
5125	NYSE	BSAC	Thu, Sep 20, 2012	27.67	27.96	27.54	27.95
5124	NYSE	BSAC	Wed, Sep 19, 2012	27.43	27.69	27.23	27.63
5123	NYSE	BSAC	Tue, Sep 18, 2012	27.49	27.71	27.20	27.44
5122	NYSE	BSAC	Mon, Sep 17, 2012	28.10	28.44	27.62	27.64
5121	NYSE	BSAC	Fri, Sep 14, 2012	27.78	28.38	27.60	28.12
5120	NYSE	BSAC	Thu, Sep 13, 2012	27.23	27.77	27.03	27.62
5119	NYSE	BSAC	Wed, Sep 12, 2012	28.49	28.49	26.76	27.23
5118	NYSE	BSAC	Tue, Sep 11, 2012	28.30	28.60	27.88	27.91
5117	NYSE	BSAC	Mon, Sep 10, 2012	28.76	28.99	28.30	28.32
5116	NYSE	BSAC	Fri, Sep 7, 2012	28.92	29.20	28.51	28.69
5115	NYSE	BSAC	Thu, Sep 6, 2012	28.61	28.84	28.47	28.74
5114	NYSE	BSAC	Wed, Sep 5, 2012	28.20	28.41	28.09	28.33
5113	NYSE	BSAC	Tue, Sep 4, 2012	28.35	28.57	28.09	28.29
5112	NYSE	BSAC	Fri, Aug 31, 2012	28.97	29.05	28.50	28.60
5111	NYSE	BSAC	Thu, Aug 30, 2012	28.69	28.76	28.45	28.65
5110	NYSE	BSAC	Wed, Aug 29, 2012	28.85	28.99	28.61	28.90
5109	NYSE	BSAC	Tue, Aug 28, 2012	28.88	29.02	28.55	28.74
5108	NYSE	BSAC	Mon, Aug 27, 2012	29.05	29.05	28.80	28.86
5107	NYSE	BSAC	Fri, Aug 24, 2012	28.85	29.14	28.56	29.09
5106	NYSE	BSAC	Thu, Aug 23, 2012	28.95	29.43	28.84	29.07
5105	NYSE	BSAC	Wed, Aug 22, 2012	29.32	29.56	29.15	29.21
5104	NYSE	BSAC	Tue, Aug 21, 2012	29.32	29.48	28.95	29.24
5103	NYSE	BSAC	Mon, Aug 20, 2012	29.44	29.97	29.07	29.29
5102	NYSE	BSAC	Fri, Aug 17, 2012	29.32	29.72	29.26	29.63
5101	NYSE	BSAC	Thu, Aug 16, 2012	29.32	29.48	29.08	29.33
5100	NYSE	BSAC	Wed, Aug 15, 2012	28.83	29.36	28.83	29.22
5099	NYSE	BSAC	Tue, Aug 14, 2012	29.09	29.17	28.78	28.84
5098	NYSE	BSAC	Mon, Aug 13, 2012	29.21	29.21	28.75	28.97
5097	NYSE	BSAC	Fri, Aug 10, 2012	29.08	29.24	29.01	29.18
5096	NYSE	BSAC	Thu, Aug 9, 2012	29.20	29.65	28.87	29.04
5095	NYSE	BSAC	Wed, Aug 8, 2012	28.49	29.38	28.19	29.24
5094	NYSE	BSAC	Tue, Aug 7, 2012	28.64	28.87	28.60	28.72
5093	NYSE	BSAC	Mon, Aug 6, 2012	28.91	29.29	28.53	28.57
5092	NYSE	BSAC	Fri, Aug 3, 2012	28.43	28.89	27.95	28.70
5091	NYSE	BSAC	Thu, Aug 2, 2012	28.17	28.34	27.86	27.99
5090	NYSE	BSAC	Wed, Aug 1, 2012	29.02	29.22	28.31	28.47
5089	NYSE	BSAC	Tue, Jul 31, 2012	30.03	30.03	28.72	28.94
5088	NYSE	BSAC	Mon, Jul 30, 2012	30.31	30.53	30.12	30.22
5087	NYSE	BSAC	Fri, Jul 27, 2012	29.69	30.68	29.49	30.43
5086	NYSE	BSAC	Thu, Jul 26, 2012	29.93	30.45	29.46	29.59
5085	NYSE	BSAC	Wed, Jul 25, 2012	29.85	29.92	29.42	29.77
5084	NYSE	BSAC	Tue, Jul 24, 2012	30.05	30.07	29.59	29.85
5083	NYSE	BSAC	Mon, Jul 23, 2012	29.76	30.10	29.55	29.91
5082	NYSE	BSAC	Fri, Jul 20, 2012	30.60	30.70	30.21	30.40
5081	NYSE	BSAC	Thu, Jul 19, 2012	30.39	31.02	29.86	30.83
5080	NYSE	BSAC	Wed, Jul 18, 2012	30.02	30.61	29.88	30.49
5079	NYSE	BSAC	Tue, Jul 17, 2012	30.13	30.30	29.88	30.16
5078	NYSE	BSAC	Mon, Jul 16, 2012	29.97	30.37	29.75	30.11
5077	NYSE	BSAC	Fri, Jul 13, 2012	29.87	30.28	29.87	30.18
5076	NYSE	BSAC	Thu, Jul 12, 2012	29.97	30.03	29.64	29.74
5075	NYSE	BSAC	Wed, Jul 11, 2012	30.24	30.59	29.85	30.32
5074	NYSE	BSAC	Tue, Jul 10, 2012	30.26	30.68	29.94	30.06
5073	NYSE	BSAC	Mon, Jul 9, 2012	30.01	30.30	29.49	30.27
5072	NYSE	BSAC	Fri, Jul 6, 2012	30.34	30.74	29.94	30.23
5071	NYSE	BSAC	Thu, Jul 5, 2012	30.50	31.18	30.39	30.59
5070	NYSE	BSAC	Tue, Jul 3, 2012	30.43	30.76	30.38	30.74
5069	NYSE	BSAC	Mon, Jul 2, 2012	29.63	30.56	29.63	30.41
5068	NYSE	BSAC	Fri, Jun 29, 2012	29.57	29.97	29.54	29.83
5067	NYSE	BSAC	Thu, Jun 28, 2012	28.91	29.08	28.68	28.99
5066	NYSE	BSAC	Wed, Jun 27, 2012	28.30	30.48	28.30	29.19
5065	NYSE	BSAC	Tue, Jun 26, 2012	28.20	28.47	27.89	28.36
5064	NYSE	BSAC	Mon, Jun 25, 2012	28.74	28.77	28.16	28.29
5063	NYSE	BSAC	Fri, Jun 22, 2012	29.39	29.56	28.85	28.87
5062	NYSE	BSAC	Thu, Jun 21, 2012	29.53	29.99	29.06	29.12
5061	NYSE	BSAC	Wed, Jun 20, 2012	29.49	30.02	29.06	29.75
5060	NYSE	BSAC	Tue, Jun 19, 2012	28.74	29.54	28.74	29.49
5059	NYSE	BSAC	Mon, Jun 18, 2012	28.72	28.97	28.39	28.58
5058	NYSE	BSAC	Fri, Jun 15, 2012	28.08	28.82	28.08	28.71
5057	NYSE	BSAC	Thu, Jun 14, 2012	28.24	28.30	27.89	27.97
5056	NYSE	BSAC	Wed, Jun 13, 2012	27.78	28.40	27.26	28.03
5055	NYSE	BSAC	Tue, Jun 12, 2012	28.18	28.50	27.75	28.01
5054	NYSE	BSAC	Mon, Jun 11, 2012	28.87	29.40	27.98	28.07
5053	NYSE	BSAC	Fri, Jun 8, 2012	28.75	29.12	28.33	28.65
5052	NYSE	BSAC	Thu, Jun 7, 2012	28.63	29.02	28.60	28.66
5051	NYSE	BSAC	Wed, Jun 6, 2012	27.75	28.30	27.55	28.28
5050	NYSE	BSAC	Tue, Jun 5, 2012	27.72	27.82	27.46	27.68
5049	NYSE	BSAC	Mon, Jun 4, 2012	28.34	28.50	27.52	27.60
5048	NYSE	BSAC	Fri, Jun 1, 2012	28.33	28.80	28.33	28.41
5047	NYSE	BSAC	Thu, May 31, 2012	28.20	28.84	28.10	28.66
5046	NYSE	BSAC	Wed, May 30, 2012	28.14	28.42	27.69	28.20
5045	NYSE	BSAC	Tue, May 29, 2012	28.45	28.63	28.22	28.32
5044	NYSE	BSAC	Fri, May 25, 2012	27.86	28.35	27.81	28.22
5043	NYSE	BSAC	Thu, May 24, 2012	27.92	28.39	27.73	27.86
5042	NYSE	BSAC	Wed, May 23, 2012	27.93	28.02	27.33	27.98
5041	NYSE	BSAC	Tue, May 22, 2012	28.39	29.86	27.87	28.01
5040	NYSE	BSAC	Mon, May 21, 2012	28.54	28.58	28.24	28.45
5039	NYSE	BSAC	Fri, May 18, 2012	28.65	28.96	28.32	28.43
5038	NYSE	BSAC	Thu, May 17, 2012	28.66	28.69	28.13	28.65
5037	NYSE	BSAC	Wed, May 16, 2012	29.24	29.95	28.56	28.61
5036	NYSE	BSAC	Tue, May 15, 2012	29.83	30.18	29.10	29.21
5035	NYSE	BSAC	Mon, May 14, 2012	30.25	30.30	29.89	29.92
5034	NYSE	BSAC	Fri, May 11, 2012	30.40	31.10	30.25	30.67
5033	NYSE	BSAC	Thu, May 10, 2012	30.48	30.88	30.48	30.75
5032	NYSE	BSAC	Wed, May 9, 2012	30.53	30.53	29.96	30.26
5031	NYSE	BSAC	Tue, May 8, 2012	31.20	31.31	30.56	30.72
5030	NYSE	BSAC	Mon, May 7, 2012	31.80	31.80	31.23	31.31
5029	NYSE	BSAC	Fri, May 4, 2012	31.65	32.37	31.65	31.81
5028	NYSE	BSAC	Thu, May 3, 2012	31.92	31.94	31.34	31.72
5027	NYSE	BSAC	Wed, May 2, 2012	31.33	31.86	31.05	31.85
5026	NYSE	BSAC	Tue, May 1, 2012	31.38	31.73	31.25	31.42
5025	NYSE	BSAC	Mon, Apr 30, 2012	31.43	31.53	30.91	31.50
5024	NYSE	BSAC	Fri, Apr 27, 2012	31.58	31.72	31.38	31.52
5023	NYSE	BSAC	Thu, Apr 26, 2012	31.79	31.79	31.35	31.59
5022	NYSE	BSAC	Wed, Apr 25, 2012	31.75	32.30	31.59	31.69
5021	NYSE	BSAC	Tue, Apr 24, 2012	31.13	31.54	31.13	31.40
5020	NYSE	BSAC	Mon, Apr 23, 2012	31.27	31.27	30.85	31.01
5019	NYSE	BSAC	Fri, Apr 20, 2012	31.65	31.71	31.36	31.39
5018	NYSE	BSAC	Thu, Apr 19, 2012	31.50	31.61	31.03	31.40
5017	NYSE	BSAC	Wed, Apr 11, 2012	32.35	32.42	32.15	32.21
5016	NYSE	BSAC	Tue, Apr 10, 2012	32.24	32.35	31.84	31.93
5015	NYSE	BSAC	Mon, Apr 9, 2012	32.51	32.52	32.24	32.30
5014	NYSE	BSAC	Thu, Apr 5, 2012	32.45	32.95	32.17	32.87
5013	NYSE	BSAC	Wed, Apr 4, 2012	32.69	32.84	32.40	32.49
5012	NYSE	BSAC	Tue, Apr 3, 2012	33.69	33.91	32.99	33.11
5011	NYSE	BSAC	Mon, Apr 2, 2012	33.16	33.81	32.89	33.75
5010	NYSE	BSAC	Fri, Mar 30, 2012	33.05	33.51	32.94	33.14
5009	NYSE	BSAC	Thu, Mar 29, 2012	32.66	32.96	32.32	32.90
5008	NYSE	BSAC	Wed, Mar 28, 2012	33.39	33.39	32.73	32.95
5007	NYSE	BSAC	Tue, Mar 27, 2012	33.79	33.87	33.41	33.48
5006	NYSE	BSAC	Mon, Mar 26, 2012	33.23	33.96	33.19	33.96
5005	NYSE	BSAC	Fri, Mar 23, 2012	32.51	33.10	32.12	33.09
5004	NYSE	BSAC	Thu, Mar 22, 2012	32.82	32.82	32.29	32.56
5003	NYSE	BSAC	Wed, Mar 21, 2012	32.49	32.96	32.35	32.79
5002	NYSE	BSAC	Tue, Mar 20, 2012	32.42	32.54	32.10	32.28
5001	NYSE	BSAC	Mon, Mar 19, 2012	32.65	33.15	32.65	32.73
5000	NYSE	BSAC	Fri, Mar 16, 2012	33.00	33.00	32.76	32.82
4999	NYSE	BSAC	Thu, Mar 15, 2012	32.09	32.85	32.09	32.83
4998	NYSE	BSAC	Wed, Mar 14, 2012	32.22	32.42	31.99	32.12
4997	NYSE	BSAC	Tue, Mar 13, 2012	31.88	32.27	31.88	32.27
4996	NYSE	BSAC	Mon, Mar 12, 2012	31.95	31.98	31.62	31.77
4995	NYSE	BSAC	Fri, Mar 9, 2012	31.88	32.01	31.68	32.01
4994	NYSE	BSAC	Thu, Mar 8, 2012	31.54	31.85	31.54	31.83
4993	NYSE	BSAC	Wed, Mar 7, 2012	30.71	31.36	30.65	31.27
4992	NYSE	BSAC	Tue, Mar 6, 2012	30.68	30.71	30.29	30.35
4991	NYSE	BSAC	Mon, Mar 5, 2012	31.63	31.63	30.54	30.98
4990	NYSE	BSAC	Fri, Mar 2, 2012	31.87	31.87	31.52	31.71
4989	NYSE	BSAC	Thu, Mar 1, 2012	31.50	32.04	31.50	31.87
4988	NYSE	BSAC	Wed, Feb 29, 2012	31.76	32.29	31.18	31.19
4987	NYSE	BSAC	Tue, Feb 28, 2012	31.25	31.79	31.24	31.79
4986	NYSE	BSAC	Mon, Feb 27, 2012	30.82	31.31	30.36	31.27
4985	NYSE	BSAC	Fri, Feb 24, 2012	30.51	31.05	30.04	30.93
4984	NYSE	BSAC	Thu, Feb 23, 2012	30.59	30.91	30.54	30.62
4983	NYSE	BSAC	Wed, Feb 22, 2012	31.48	31.80	30.58	30.66
4982	NYSE	BSAC	Tue, Feb 21, 2012	31.07	31.68	31.07	31.67
4981	NYSE	BSAC	Fri, Feb 17, 2012	30.32	31.88	30.23	31.62
4980	NYSE	BSAC	Thu, Feb 16, 2012	29.90	30.21	29.77	30.20
4979	NYSE	BSAC	Wed, Feb 15, 2012	30.09	30.37	29.67	29.84
4978	NYSE	BSAC	Tue, Feb 14, 2012	30.42	30.68	29.94	30.13
4977	NYSE	BSAC	Mon, Feb 13, 2012	30.33	30.64	29.75	30.33
4976	NYSE	BSAC	Fri, Feb 10, 2012	29.97	30.17	29.87	30.11
4975	NYSE	BSAC	Thu, Feb 9, 2012	30.65	31.16	30.11	30.39
4974	NYSE	BSAC	Wed, Feb 8, 2012	30.50	30.97	30.16	30.31
4973	NYSE	BSAC	Tue, Feb 7, 2012	30.22	30.68	30.21	30.35
4972	NYSE	BSAC	Mon, Feb 6, 2012	30.14	30.37	29.99	30.22
4971	NYSE	BSAC	Fri, Feb 3, 2012	30.53	30.71	29.77	30.28
4970	NYSE	BSAC	Thu, Feb 2, 2012	31.35	31.51	30.06	30.11
4969	NYSE	BSAC	Wed, Feb 1, 2012	31.37	31.65	31.16	31.18
4968	NYSE	BSAC	Tue, Jan 31, 2012	31.15	31.87	31.08	31.38
4967	NYSE	BSAC	Mon, Jan 30, 2012	31.33	31.48	30.76	30.97
4966	NYSE	BSAC	Fri, Jan 27, 2012	31.58	31.99	31.47	31.63
4965	NYSE	BSAC	Thu, Jan 26, 2012	32.09	32.34	31.40	31.64
4964	NYSE	BSAC	Wed, Jan 25, 2012	31.76	31.94	31.46	31.70
4963	NYSE	BSAC	Tue, Jan 24, 2012	32.08	32.08	31.81	31.85
4962	NYSE	BSAC	Mon, Jan 23, 2012	32.13	32.40	31.99	32.31
4961	NYSE	BSAC	Fri, Jan 20, 2012	32.55	32.95	32.09	32.15
4960	NYSE	BSAC	Thu, Jan 19, 2012	31.80	32.57	31.80	32.55
4959	NYSE	BSAC	Wed, Jan 18, 2012	31.18	31.95	31.18	31.90
4958	NYSE	BSAC	Tue, Jan 17, 2012	30.86	31.61	30.86	31.13
4957	NYSE	BSAC	Fri, Jan 13, 2012	29.91	30.33	29.91	30.24
4956	NYSE	BSAC	Thu, Jan 12, 2012	30.07	30.58	30.07	30.17
4955	NYSE	BSAC	Wed, Jan 11, 2012	29.46	29.99	29.46	29.95
4954	NYSE	BSAC	Tue, Jan 10, 2012	29.54	29.84	29.54	29.64
4953	NYSE	BSAC	Mon, Jan 9, 2012	29.03	29.32	28.99	29.19
4952	NYSE	BSAC	Fri, Jan 6, 2012	29.13	29.62	29.10	29.14
4951	NYSE	BSAC	Thu, Jan 5, 2012	29.09	29.24	28.69	29.17
4950	NYSE	BSAC	Wed, Jan 4, 2012	29.27	29.62	29.07	29.24
4949	NYSE	BSAC	Tue, Jan 3, 2012	29.59	29.83	29.09	29.30
4948	NYSE	BSAC	Fri, Dec 30, 2011	28.62	29.20	28.49	29.14
4947	NYSE	BSAC	Thu, Dec 29, 2011	28.23	28.77	28.05	28.73
4946	NYSE	BSAC	Wed, Dec 28, 2011	28.40	28.69	27.98	28.21
4945	NYSE	BSAC	Tue, Dec 27, 2011	28.23	28.76	28.05	28.50
4944	NYSE	BSAC	Fri, Dec 23, 2011	28.30	28.55	27.79	28.47
4943	NYSE	BSAC	Thu, Dec 22, 2011	28.06	28.45	27.53	28.19
4942	NYSE	BSAC	Wed, Dec 21, 2011	27.50	27.74	27.43	27.73
4941	NYSE	BSAC	Tue, Dec 20, 2011	27.81	27.91	27.61	27.70
4940	NYSE	BSAC	Mon, Dec 19, 2011	27.73	27.73	27.40	27.53
4939	NYSE	BSAC	Fri, Dec 16, 2011	27.76	28.30	27.44	27.75
4938	NYSE	BSAC	Thu, Dec 15, 2011	27.53	27.70	27.14	27.31
4937	NYSE	BSAC	Wed, Dec 14, 2011	26.98	28.07	26.94	27.12
4936	NYSE	BSAC	Tue, Dec 13, 2011	28.53	28.92	28.10	28.34
4935	NYSE	BSAC	Mon, Dec 12, 2011	28.33	28.58	27.92	28.53
4934	NYSE	BSAC	Fri, Dec 9, 2011	27.65	28.53	27.62	28.40
4933	NYSE	BSAC	Thu, Dec 8, 2011	27.41	27.83	26.89	27.49
4932	NYSE	BSAC	Wed, Dec 7, 2011	26.58	28.27	26.49	27.82
4931	NYSE	BSAC	Tue, Dec 6, 2011	25.29	26.16	25.18	25.63
4930	NYSE	BSAC	Mon, Dec 5, 2011	25.32	25.41	24.88	25.22
4929	NYSE	BSAC	Fri, Dec 2, 2011	25.53	25.59	24.87	25.08
4928	NYSE	BSAC	Thu, Dec 1, 2011	25.79	25.88	24.99	25.16
4927	NYSE	BSAC	Wed, Nov 30, 2011	25.27	25.71	25.16	25.68
4926	NYSE	BSAC	Tue, Nov 29, 2011	24.76	25.09	24.34	24.52
4925	NYSE	BSAC	Mon, Nov 28, 2011	25.03	25.41	24.67	24.82
4924	NYSE	BSAC	Fri, Nov 25, 2011	24.40	24.95	23.90	24.13
4923	NYSE	BSAC	Wed, Nov 23, 2011	24.80	24.80	24.19	24.32
4922	NYSE	BSAC	Tue, Nov 22, 2011	25.69	26.05	25.21	25.22
4921	NYSE	BSAC	Mon, Nov 21, 2011	27.99	27.99	27.26	27.68
4920	NYSE	BSAC	Fri, Nov 18, 2011	29.16	29.24	28.36	28.47
4919	NYSE	BSAC	Thu, Nov 17, 2011	29.82	29.82	28.81	29.06
4918	NYSE	BSAC	Wed, Nov 16, 2011	30.55	30.56	29.68	29.70
4917	NYSE	BSAC	Tue, Nov 15, 2011	30.82	30.99	30.23	30.71
4916	NYSE	BSAC	Mon, Nov 14, 2011	30.80	31.01	30.43	30.71
4915	NYSE	BSAC	Fri, Nov 11, 2011	30.28	30.96	30.16	30.95
4914	NYSE	BSAC	Thu, Nov 10, 2011	30.09	30.43	29.70	30.03
4913	NYSE	BSAC	Wed, Nov 9, 2011	30.09	30.33	29.72	29.90
4912	NYSE	BSAC	Tue, Nov 8, 2011	30.89	31.02	30.27	30.86
4911	NYSE	BSAC	Mon, Nov 7, 2011	29.89	30.33	29.61	30.23
4910	NYSE	BSAC	Fri, Nov 4, 2011	30.54	30.54	29.86	30.19
4909	NYSE	BSAC	Thu, Nov 3, 2011	30.71	30.94	30.00	30.53
4908	NYSE	BSAC	Wed, Nov 2, 2011	29.60	30.51	29.42	30.48
4907	NYSE	BSAC	Tue, Nov 1, 2011	29.67	30.58	29.10	29.29
4906	NYSE	BSAC	Mon, Oct 31, 2011	30.43	31.89	30.43	31.45
4905	NYSE	BSAC	Fri, Oct 28, 2011	30.80	31.19	30.52	31.08
4904	NYSE	BSAC	Thu, Oct 27, 2011	31.37	31.95	31.11	31.83
4903	NYSE	BSAC	Wed, Oct 26, 2011	30.33	30.63	29.52	30.36
4902	NYSE	BSAC	Tue, Oct 25, 2011	29.93	30.34	29.88	29.94
4901	NYSE	BSAC	Mon, Oct 24, 2011	30.08	30.73	30.03	30.64
4900	NYSE	BSAC	Fri, Oct 21, 2011	29.37	30.09	28.84	30.04
4899	NYSE	BSAC	Thu, Oct 20, 2011	28.95	28.95	28.03	28.42
4898	NYSE	BSAC	Wed, Oct 19, 2011	29.32	29.46	28.82	28.99
4897	NYSE	BSAC	Tue, Oct 18, 2011	28.45	29.52	27.92	29.28
4896	NYSE	BSAC	Mon, Oct 17, 2011	28.24	28.70	28.12	28.56
4895	NYSE	BSAC	Fri, Oct 14, 2011	28.95	29.24	28.30	28.38
4894	NYSE	BSAC	Thu, Oct 13, 2011	28.84	28.85	28.20	28.62
4893	NYSE	BSAC	Wed, Oct 12, 2011	28.69	29.14	28.65	28.84
4892	NYSE	BSAC	Tue, Oct 11, 2011	28.66	28.86	28.00	28.25
4891	NYSE	BSAC	Mon, Oct 10, 2011	29.18	29.27	28.50	28.99
4890	NYSE	BSAC	Fri, Oct 7, 2011	28.45	28.93	28.33	28.54
4889	NYSE	BSAC	Thu, Oct 6, 2011	26.63	28.27	26.39	28.21
4888	NYSE	BSAC	Wed, Oct 5, 2011	25.92	26.73	25.69	26.66
4887	NYSE	BSAC	Tue, Oct 4, 2011	25.97	26.08	25.23	25.84
4886	NYSE	BSAC	Mon, Oct 3, 2011	28.51	28.51	26.32	26.37
4885	NYSE	BSAC	Fri, Sep 30, 2011	27.92	28.66	27.82	28.29
4884	NYSE	BSAC	Thu, Sep 29, 2011	28.83	29.17	28.29	28.66
4883	NYSE	BSAC	Wed, Sep 28, 2011	28.64	29.38	28.19	28.23
4882	NYSE	BSAC	Tue, Sep 27, 2011	28.94	29.29	28.67	28.91
4881	NYSE	BSAC	Mon, Sep 26, 2011	28.20	28.45	27.30	28.35
4880	NYSE	BSAC	Fri, Sep 23, 2011	27.15	27.92	26.67	27.89
4879	NYSE	BSAC	Thu, Sep 22, 2011	27.23	27.78	27.05	27.20
4878	NYSE	BSAC	Wed, Sep 21, 2011	29.97	29.97	28.71	28.87
4877	NYSE	BSAC	Tue, Sep 20, 2011	30.12	30.16	29.67	29.91
4876	NYSE	BSAC	Mon, Sep 19, 2011	29.32	30.30	29.32	30.05
4875	NYSE	BSAC	Fri, Sep 16, 2011	31.42	31.42	30.04	30.18
4874	NYSE	BSAC	Thu, Sep 15, 2011	32.12	32.15	31.28	31.43
4873	NYSE	BSAC	Wed, Sep 14, 2011	32.03	32.26	31.20	31.63
4872	NYSE	BSAC	Tue, Sep 13, 2011	32.73	33.11	31.53	31.88
4871	NYSE	BSAC	Mon, Sep 12, 2011	31.89	32.49	30.96	31.72
4870	NYSE	BSAC	Fri, Sep 9, 2011	34.40	34.95	32.30	32.54
4869	NYSE	BSAC	Thu, Sep 8, 2011	34.13	34.70	34.12	34.39
4868	NYSE	BSAC	Wed, Sep 7, 2011	34.44	35.13	33.99	34.41
4867	NYSE	BSAC	Tue, Sep 6, 2011	33.32	33.89	32.99	33.74
4866	NYSE	BSAC	Fri, Sep 2, 2011	34.68	35.01	34.29	34.39
4865	NYSE	BSAC	Thu, Sep 1, 2011	35.26	35.93	34.85	35.33
4864	NYSE	BSAC	Wed, Aug 31, 2011	34.64	34.98	34.40	34.79
4863	NYSE	BSAC	Tue, Aug 30, 2011	33.80	34.59	33.65	34.38
4862	NYSE	BSAC	Mon, Aug 29, 2011	33.15	34.21	33.00	34.14
4861	NYSE	BSAC	Fri, Aug 26, 2011	32.60	33.15	32.06	32.75
4860	NYSE	BSAC	Thu, Aug 25, 2011	33.84	33.97	32.61	33.02
4859	NYSE	BSAC	Wed, Aug 24, 2011	33.17	33.72	32.92	33.39
4858	NYSE	BSAC	Tue, Aug 23, 2011	31.95	33.43	31.33	33.34
4857	NYSE	BSAC	Mon, Aug 22, 2011	31.11	31.91	30.81	31.78
4856	NYSE	BSAC	Fri, Aug 19, 2011	30.67	31.84	30.48	30.53
4855	NYSE	BSAC	Thu, Aug 18, 2011	29.89	31.98	29.89	31.01
4854	NYSE	BSAC	Wed, Aug 17, 2011	32.60	32.98	32.11	32.61
4853	NYSE	BSAC	Tue, Aug 16, 2011	32.17	32.56	31.83	32.30
4852	NYSE	BSAC	Mon, Aug 15, 2011	32.28	32.80	32.20	32.79
4851	NYSE	BSAC	Fri, Aug 12, 2011	32.18	32.69	31.87	32.21
4850	NYSE	BSAC	Thu, Aug 11, 2011	30.80	32.17	30.55	31.90
4849	NYSE	BSAC	Wed, Aug 10, 2011	30.41	31.49	29.91	30.59
4848	NYSE	BSAC	Tue, Aug 9, 2011	30.08	31.49	28.82	31.41
4847	NYSE	BSAC	Mon, Aug 8, 2011	31.21	31.40	29.02	29.04
4846	NYSE	BSAC	Fri, Aug 5, 2011	32.92	33.21	31.09	32.13
4845	NYSE	BSAC	Thu, Aug 4, 2011	34.16	34.27	32.69	32.80
4844	NYSE	BSAC	Wed, Aug 3, 2011	35.21	35.21	33.96	34.61
4843	NYSE	BSAC	Tue, Aug 2, 2011	36.19	36.38	35.01	35.11
4842	NYSE	BSAC	Mon, Aug 1, 2011	36.47	36.47	35.87	36.17
4841	NYSE	BSAC	Fri, Jul 29, 2011	35.46	35.94	35.24	35.80
4840	NYSE	BSAC	Thu, Jul 28, 2011	35.65	36.00	35.44	35.80
4839	NYSE	BSAC	Wed, Jul 27, 2011	36.22	36.22	35.43	35.65
4838	NYSE	BSAC	Tue, Jul 26, 2011	37.15	37.23	36.33	36.48
4837	NYSE	BSAC	Mon, Jul 25, 2011	36.14	37.18	36.13	37.13
4836	NYSE	BSAC	Fri, Jul 22, 2011	36.37	36.64	36.02	36.47
4835	NYSE	BSAC	Thu, Jul 21, 2011	36.03	36.41	36.01	36.35
4834	NYSE	BSAC	Wed, Jul 20, 2011	36.39	36.39	35.82	35.85
4833	NYSE	BSAC	Tue, Jul 19, 2011	35.67	36.23	35.54	36.18
4832	NYSE	BSAC	Mon, Jul 18, 2011	35.43	35.54	34.76	35.48
4831	NYSE	BSAC	Fri, Jul 15, 2011	35.62	35.83	35.31	35.61
4830	NYSE	BSAC	Thu, Jul 14, 2011	35.93	35.98	35.39	35.44
4829	NYSE	BSAC	Wed, Jul 13, 2011	35.33	36.07	35.18	35.78
4828	NYSE	BSAC	Tue, Jul 12, 2011	35.72	35.78	35.24	35.28
4827	NYSE	BSAC	Mon, Jul 11, 2011	36.09	36.09	35.80	35.82
4826	NYSE	BSAC	Fri, Jul 8, 2011	36.71	36.71	36.13	36.48
4825	NYSE	BSAC	Thu, Jul 7, 2011	37.27	37.27	36.70	37.10
4824	NYSE	BSAC	Wed, Jul 6, 2011	36.90	36.96	36.65	36.83
4823	NYSE	BSAC	Tue, Jul 5, 2011	36.64	37.05	36.49	36.94
4822	NYSE	BSAC	Fri, Jul 1, 2011	35.93	36.55	35.93	36.55
4821	NYSE	BSAC	Thu, Jun 30, 2011	36.02	36.12	35.89	36.12
4820	NYSE	BSAC	Wed, Jun 29, 2011	35.91	36.04	35.64	36.03
4819	NYSE	BSAC	Tue, Jun 28, 2011	34.97	35.75	34.97	35.62
4818	NYSE	BSAC	Mon, Jun 27, 2011	34.73	35.53	34.73	35.36
4817	NYSE	BSAC	Fri, Jun 24, 2011	34.58	34.95	34.29	34.78
4816	NYSE	BSAC	Thu, Jun 23, 2011	34.54	34.72	34.28	34.59
4815	NYSE	BSAC	Wed, Jun 22, 2011	34.97	35.53	34.89	34.99
4814	NYSE	BSAC	Tue, Jun 21, 2011	34.73	35.07	34.66	35.04
4813	NYSE	BSAC	Mon, Jun 20, 2011	34.26	34.62	33.92	34.55
4812	NYSE	BSAC	Fri, Jun 17, 2011	34.14	34.56	34.09	34.33
4811	NYSE	BSAC	Thu, Jun 16, 2011	34.41	34.41	33.63	33.86
4810	NYSE	BSAC	Wed, Jun 15, 2011	34.59	34.88	34.29	34.37
4809	NYSE	BSAC	Tue, Jun 14, 2011	34.97	35.14	34.72	34.84
4808	NYSE	BSAC	Mon, Jun 13, 2011	34.78	34.83	34.21	34.77
4807	NYSE	BSAC	Fri, Jun 10, 2011	33.89	35.06	33.89	34.61
4806	NYSE	BSAC	Thu, Jun 9, 2011	34.92	35.13	34.77	35.10
4805	NYSE	BSAC	Wed, Jun 8, 2011	34.97	35.13	34.71	35.01
4804	NYSE	BSAC	Tue, Jun 7, 2011	34.79	35.49	34.79	35.28
4803	NYSE	BSAC	Mon, Jun 6, 2011	34.80	34.93	34.64	34.71
4802	NYSE	BSAC	Fri, Jun 3, 2011	34.54	34.98	34.32	34.89
4801	NYSE	BSAC	Thu, Jun 2, 2011	34.26	34.90	34.23	34.80
4800	NYSE	BSAC	Wed, Jun 1, 2011	35.11	35.11	34.32	34.34
4799	NYSE	BSAC	Tue, May 31, 2011	34.96	35.10	34.57	34.68
4798	NYSE	BSAC	Fri, May 27, 2011	34.43	34.70	34.14	34.67
4797	NYSE	BSAC	Thu, May 26, 2011	33.73	34.26	33.73	34.17
4796	NYSE	BSAC	Wed, May 25, 2011	33.84	34.29	33.79	33.84
4795	NYSE	BSAC	Tue, May 24, 2011	34.16	34.29	33.94	34.08
4794	NYSE	BSAC	Mon, May 23, 2011	34.59	34.59	33.82	33.95
4793	NYSE	BSAC	Fri, May 20, 2011	4.38	4.39	4.27	4.27
4792	NYSE	BSAC	Thu, May 19, 2011	4.45	4.46	4.39	4.45
4791	NYSE	BSAC	Wed, May 18, 2011	4.40	4.44	4.38	4.44
4790	NYSE	BSAC	Tue, May 17, 2011	4.39	4.41	4.35	4.40
4789	NYSE	BSAC	Mon, May 16, 2011	4.35	4.43	4.35	4.37
4788	NYSE	BSAC	Fri, May 13, 2011	4.42	4.42	4.32	4.35
4787	NYSE	BSAC	Thu, May 12, 2011	4.45	4.51	4.40	4.48
4786	NYSE	BSAC	Wed, May 11, 2011	4.50	4.52	4.42	4.45
4785	NYSE	BSAC	Tue, May 10, 2011	4.50	4.56	4.47	4.55
4784	NYSE	BSAC	Mon, May 9, 2011	4.44	4.47	4.40	4.46
4783	NYSE	BSAC	Fri, May 6, 2011	4.63	4.65	4.48	4.49
4782	NYSE	BSAC	Thu, May 5, 2011	4.61	4.64	4.55	4.57
4781	NYSE	BSAC	Wed, May 4, 2011	4.80	4.80	4.70	4.73
4780	NYSE	BSAC	Tue, May 3, 2011	4.74	4.79	4.70	4.72
4779	NYSE	BSAC	Mon, May 2, 2011	4.80	4.81	4.74	4.75
4778	NYSE	BSAC	Fri, Apr 29, 2011	4.77	4.79	4.75	4.77
4777	NYSE	BSAC	Thu, Apr 28, 2011	4.75	4.81	4.72	4.80
4776	NYSE	BSAC	Wed, Apr 27, 2011	4.67	4.69	4.62	4.68
4775	NYSE	BSAC	Tue, Apr 26, 2011	4.67	4.70	4.66	4.69
4774	NYSE	BSAC	Mon, Apr 25, 2011	4.61	4.65	4.59	4.63
4773	NYSE	BSAC	Thu, Apr 21, 2011	4.60	4.62	4.55	4.59
4772	NYSE	BSAC	Wed, Apr 20, 2011	4.58	4.58	4.54	4.55
4771	NYSE	BSAC	Tue, Apr 19, 2011	4.50	4.52	4.44	4.48
4770	NYSE	BSAC	Mon, Apr 18, 2011	4.40	4.45	4.35	4.42
4769	NYSE	BSAC	Fri, Apr 15, 2011	4.55	4.60	4.52	4.57
4768	NYSE	BSAC	Thu, Apr 14, 2011	4.60	4.64	4.57	4.63
4767	NYSE	BSAC	Wed, Apr 13, 2011	4.77	4.77	4.68	4.69
4766	NYSE	BSAC	Tue, Apr 12, 2011	4.83	4.84	4.72	4.76
4765	NYSE	BSAC	Mon, Apr 11, 2011	4.78	4.80	4.74	4.77
4764	NYSE	BSAC	Fri, Apr 8, 2011	4.80	4.81	4.75	4.78
4763	NYSE	BSAC	Thu, Apr 7, 2011	4.72	4.76	4.69	4.74
4762	NYSE	BSAC	Wed, Apr 6, 2011	4.60	4.67	4.60	4.67
4761	NYSE	BSAC	Tue, Apr 5, 2011	4.48	4.52	4.47	4.51
4760	NYSE	BSAC	Mon, Apr 4, 2011	4.60	4.61	4.55	4.58
4759	NYSE	BSAC	Fri, Apr 1, 2011	4.54	4.60	4.49	4.60
4758	NYSE	BSAC	Thu, Mar 31, 2011	4.48	4.52	4.46	4.51
4757	NYSE	BSAC	Wed, Mar 30, 2011	4.53	4.58	4.51	4.58
4756	NYSE	BSAC	Tue, Mar 29, 2011	4.57	4.58	4.53	4.58
4755	NYSE	BSAC	Mon, Mar 28, 2011	4.62	4.65	4.59	4.59
4754	NYSE	BSAC	Fri, Mar 25, 2011	4.64	4.66	4.59	4.60
4753	NYSE	BSAC	Thu, Mar 24, 2011	4.64	4.70	4.62	4.68
4752	NYSE	BSAC	Wed, Mar 23, 2011	4.56	4.62	4.54	4.60
4751	NYSE	BSAC	Tue, Mar 22, 2011	4.68	4.68	4.59	4.62
4750	NYSE	BSAC	Mon, Mar 21, 2011	4.60	4.67	4.58	4.67
4749	NYSE	BSAC	Fri, Mar 18, 2011	4.55	4.55	4.47	4.49
4748	NYSE	BSAC	Thu, Mar 17, 2011	4.46	4.50	4.40	4.47
4747	NYSE	BSAC	Wed, Mar 16, 2011	4.40	4.42	4.20	4.26
4746	NYSE	BSAC	Tue, Mar 15, 2011	4.29	4.50	4.28	4.49
4745	NYSE	BSAC	Mon, Mar 14, 2011	4.47	4.52	4.41	4.49
4744	NYSE	BSAC	Fri, Mar 11, 2011	4.31	4.35	4.30	4.35
4743	NYSE	BSAC	Thu, Mar 10, 2011	4.30	4.35	4.28	4.33
4742	NYSE	BSAC	Wed, Mar 9, 2011	4.43	4.46	4.41	4.43
4741	NYSE	BSAC	Tue, Mar 8, 2011	4.40	4.46	4.34	4.43
4740	NYSE	BSAC	Mon, Mar 7, 2011	4.50	4.52	4.39	4.43
4739	NYSE	BSAC	Fri, Mar 4, 2011	4.53	4.54	4.45	4.48
4738	NYSE	BSAC	Thu, Mar 3, 2011	4.64	4.67	4.52	4.61
4737	NYSE	BSAC	Wed, Mar 2, 2011	4.62	4.67	4.58	4.60
4736	NYSE	BSAC	Tue, Mar 1, 2011	4.71	4.73	4.61	4.62
4735	NYSE	BSAC	Mon, Feb 28, 2011	4.78	4.80	4.71	4.74
4734	NYSE	BSAC	Fri, Feb 25, 2011	4.72	4.73	4.70	4.72
4733	NYSE	BSAC	Thu, Feb 24, 2011	4.64	4.66	4.59	4.65
4732	NYSE	BSAC	Wed, Feb 23, 2011	4.65	4.71	4.61	4.63
4731	NYSE	BSAC	Tue, Feb 22, 2011	4.67	4.74	4.62	4.64
4730	NYSE	BSAC	Fri, Feb 18, 2011	4.81	4.88	4.79	4.87
4729	NYSE	BSAC	Thu, Feb 17, 2011	4.82	4.89	4.80	4.88
4728	NYSE	BSAC	Wed, Feb 16, 2011	4.77	4.83	4.76	4.80
4727	NYSE	BSAC	Tue, Feb 15, 2011	4.60	4.65	4.58	4.62
4726	NYSE	BSAC	Mon, Feb 14, 2011	4.56	4.59	4.50	4.54
4725	NYSE	BSAC	Fri, Feb 11, 2011	4.54	4.64	4.54	4.63
4724	NYSE	BSAC	Thu, Feb 10, 2011	4.57	4.59	4.53	4.58
4723	NYSE	BSAC	Wed, Feb 9, 2011	4.74	4.80	4.70	4.73
4722	NYSE	BSAC	Tue, Feb 8, 2011	4.72	4.75	4.67	4.74
4721	NYSE	BSAC	Mon, Feb 7, 2011	4.60	4.69	4.59	4.68
4720	NYSE	BSAC	Fri, Feb 4, 2011	4.64	4.66	4.57	4.65
4719	NYSE	BSAC	Thu, Feb 3, 2011	4.71	4.75	4.64	4.74
4718	NYSE	BSAC	Wed, Feb 2, 2011	4.79	4.84	4.77	4.82
4717	NYSE	BSAC	Tue, Feb 1, 2011	4.80	4.90	4.79	4.89
4716	NYSE	BSAC	Mon, Jan 31, 2011	4.78	4.79	4.68	4.71
4715	NYSE	BSAC	Fri, Jan 28, 2011	4.75	4.76	4.58	4.59
4714	NYSE	BSAC	Thu, Jan 27, 2011	4.71	4.81	4.70	4.74
4713	NYSE	BSAC	Wed, Jan 26, 2011	4.61	4.64	4.56	4.57
4712	NYSE	BSAC	Tue, Jan 25, 2011	4.60	4.64	4.57	4.64
4711	NYSE	BSAC	Mon, Jan 24, 2011	4.68	4.77	4.68	4.75
4710	NYSE	BSAC	Fri, Jan 21, 2011	4.79	4.80	4.70	4.77
4709	NYSE	BSAC	Thu, Jan 20, 2011	4.54	4.59	4.49	4.57
4708	NYSE	BSAC	Wed, Jan 19, 2011	4.56	4.57	4.46	4.47
4707	NYSE	BSAC	Tue, Jan 18, 2011	4.49	4.55	4.45	4.47
4706	NYSE	BSAC	Fri, Jan 14, 2011	4.33	4.42	4.32	4.42
4705	NYSE	BSAC	Thu, Jan 13, 2011	4.42	4.46	4.33	4.37
4704	NYSE	BSAC	Wed, Jan 12, 2011	3.99	4.19	3.98	4.19
4703	NYSE	BSAC	Tue, Jan 11, 2011	3.75	3.79	3.71	3.78
4702	NYSE	BSAC	Mon, Jan 10, 2011	3.73	3.77	3.70	3.75
4701	NYSE	BSAC	Fri, Jan 7, 2011	3.83	3.89	3.77	3.82
4700	NYSE	BSAC	Thu, Jan 6, 2011	3.98	4.01	3.88	3.90
4699	NYSE	BSAC	Wed, Jan 5, 2011	3.94	4.06	3.94	4.04
4698	NYSE	BSAC	Tue, Jan 4, 2011	4.17	4.18	4.07	4.11
4697	NYSE	BSAC	Mon, Jan 3, 2011	4.12	4.13	4.08	4.09
4696	NYSE	BSAC	Fri, Dec 31, 2010	4.06	4.11	4.05	4.10
4695	NYSE	BSAC	Thu, Dec 30, 2010	4.09	4.10	4.04	4.06
4694	NYSE	BSAC	Wed, Dec 29, 2010	4.06	4.09	4.04	4.07
4693	NYSE	BSAC	Tue, Dec 28, 2010	4.03	4.03	4.00	4.02
4692	NYSE	BSAC	Mon, Dec 27, 2010	3.98	4.02	3.97	4.02
4691	NYSE	BSAC	Thu, Dec 23, 2010	4.10	4.12	4.07	4.10
4690	NYSE	BSAC	Wed, Dec 22, 2010	4.15	4.16	4.11	4.15
4689	NYSE	BSAC	Tue, Dec 21, 2010	4.17	4.21	4.16	4.18
4688	NYSE	BSAC	Mon, Dec 20, 2010	4.09	4.10	4.05	4.07
4687	NYSE	BSAC	Fri, Dec 17, 2010	4.08	4.08	3.99	4.05
4686	NYSE	BSAC	Thu, Dec 16, 2010	4.10	4.15	4.07	4.13
4685	NYSE	BSAC	Wed, Dec 15, 2010	4.22	4.25	4.09	4.12
4684	NYSE	BSAC	Tue, Dec 14, 2010	4.30	4.32	4.26	4.28
4683	NYSE	BSAC	Mon, Dec 13, 2010	4.30	4.32	4.28	4.29
4682	NYSE	BSAC	Fri, Dec 10, 2010	4.23	4.25	4.19	4.24
4681	NYSE	BSAC	Thu, Dec 9, 2010	4.32	4.34	4.26	4.34
4680	NYSE	BSAC	Wed, Dec 8, 2010	4.22	4.27	4.19	4.26
4679	NYSE	BSAC	Tue, Dec 7, 2010	4.23	4.25	4.12	4.13
4678	NYSE	BSAC	Mon, Dec 6, 2010	4.20	4.23	4.15	4.18
4677	NYSE	BSAC	Fri, Dec 3, 2010	4.25	4.32	4.23	4.32
4676	NYSE	BSAC	Thu, Dec 2, 2010	4.00	4.24	4.00	4.24
4675	NYSE	BSAC	Wed, Dec 1, 2010	3.95	4.01	3.91	3.99
4674	NYSE	BSAC	Tue, Nov 30, 2010	3.65	3.75	3.63	3.70
4673	NYSE	BSAC	Mon, Nov 29, 2010	3.75	3.77	3.68	3.75
4672	NYSE	BSAC	Fri, Nov 26, 2010	3.84	3.91	3.83	3.83
4671	NYSE	BSAC	Wed, Nov 24, 2010	4.03	4.10	4.02	4.04
4670	NYSE	BSAC	Tue, Nov 23, 2010	4.13	4.15	4.02	4.03
4669	NYSE	BSAC	Mon, Nov 22, 2010	4.31	4.36	4.25	4.30
4668	NYSE	BSAC	Fri, Nov 19, 2010	4.43	4.51	4.39	4.51
4667	NYSE	BSAC	Thu, Nov 18, 2010	4.57	4.60	4.53	4.56
4666	NYSE	BSAC	Wed, Nov 17, 2010	4.43	4.49	4.42	4.45
4665	NYSE	BSAC	Tue, Nov 16, 2010	4.50	4.50	4.34	4.36
4664	NYSE	BSAC	Mon, Nov 15, 2010	4.57	4.59	4.50	4.50
4663	NYSE	BSAC	Fri, Nov 12, 2010	4.53	4.56	4.45	4.48
4662	NYSE	BSAC	Thu, Nov 11, 2010	4.35	4.45	4.33	4.44
4661	NYSE	BSAC	Wed, Nov 10, 2010	4.49	4.50	4.37	4.49
4660	NYSE	BSAC	Tue, Nov 9, 2010	4.64	4.67	4.53	4.54
4659	NYSE	BSAC	Mon, Nov 8, 2010	4.52	4.59	4.48	4.58
4658	NYSE	BSAC	Fri, Nov 5, 2010	4.63	4.64	4.55	4.60
4657	NYSE	BSAC	Thu, Nov 4, 2010	4.82	4.83	4.74	4.81
4656	NYSE	BSAC	Wed, Nov 3, 2010	4.76	4.77	4.64	4.75
4655	NYSE	BSAC	Tue, Nov 2, 2010	4.80	4.86	4.77	4.84
4654	NYSE	BSAC	Mon, Nov 1, 2010	4.83	4.85	4.70	4.74
4653	NYSE	BSAC	Fri, Oct 29, 2010	4.92	4.99	4.91	4.93
4652	NYSE	BSAC	Thu, Oct 28, 2010	4.90	4.91	4.85	4.89
4651	NYSE	BSAC	Wed, Oct 27, 2010	4.94	4.97	4.83	4.87
4650	NYSE	BSAC	Tue, Oct 26, 2010	4.95	5.01	4.94	4.99
4649	NYSE	BSAC	Mon, Oct 25, 2010	5.11	5.14	5.05	5.05
4648	NYSE	BSAC	Fri, Oct 22, 2010	5.16	5.18	5.13	5.15
4647	NYSE	BSAC	Thu, Oct 21, 2010	5.14	5.21	5.05	5.10
4646	NYSE	BSAC	Wed, Oct 20, 2010	5.05	5.19	5.05	5.17
4645	NYSE	BSAC	Tue, Oct 19, 2010	5.12	5.14	5.00	5.05
4644	NYSE	BSAC	Mon, Oct 18, 2010	5.09	5.18	5.07	5.18
4643	NYSE	BSAC	Fri, Oct 15, 2010	5.13	5.14	5.04	5.08
4642	NYSE	BSAC	Thu, Oct 14, 2010	5.10	5.12	5.03	5.07
4641	NYSE	BSAC	Wed, Oct 13, 2010	5.04	5.12	5.02	5.07
4640	NYSE	BSAC	Tue, Oct 12, 2010	4.91	4.95	4.84	4.93
4639	NYSE	BSAC	Mon, Oct 11, 2010	5.01	5.04	4.97	5.00
4638	NYSE	BSAC	Fri, Oct 8, 2010	5.03	5.06	4.99	5.05
4637	NYSE	BSAC	Thu, Oct 7, 2010	5.15	5.17	5.03	5.09
4636	NYSE	BSAC	Wed, Oct 6, 2010	5.11	5.12	5.05	5.08
4635	NYSE	BSAC	Tue, Oct 5, 2010	4.95	5.09	4.94	5.07
4634	NYSE	BSAC	Mon, Oct 4, 2010	4.83	4.87	4.76	4.79
4633	NYSE	BSAC	Fri, Oct 1, 2010	4.87	4.88	4.78	4.84
4632	NYSE	BSAC	Thu, Sep 30, 2010	4.94	4.99	4.84	4.87
4631	NYSE	BSAC	Wed, Sep 29, 2010	4.84	4.88	4.81	4.84
4630	NYSE	BSAC	Tue, Sep 28, 2010	4.87	4.90	4.75	4.90
4629	NYSE	BSAC	Mon, Sep 27, 2010	4.91	4.91	4.85	4.85
4628	NYSE	BSAC	Fri, Sep 24, 2010	4.90	4.96	4.89	4.96
4627	NYSE	BSAC	Thu, Sep 23, 2010	4.74	4.78	4.71	4.72
4626	NYSE	BSAC	Wed, Sep 22, 2010	4.89	4.95	4.86	4.90
4625	NYSE	BSAC	Tue, Sep 21, 2010	5.01	5.02	4.90	4.97
4624	NYSE	BSAC	Mon, Sep 20, 2010	4.81	4.97	4.80	4.95
4623	NYSE	BSAC	Fri, Sep 17, 2010	4.92	4.95	4.85	4.88
4622	NYSE	BSAC	Thu, Sep 16, 2010	5.01	5.02	4.97	5.00
4621	NYSE	BSAC	Wed, Sep 15, 2010	4.95	5.01	4.92	5.00
4620	NYSE	BSAC	Tue, Sep 14, 2010	4.94	5.04	4.90	5.02
4619	NYSE	BSAC	Mon, Sep 13, 2010	4.92	4.96	4.91	4.95
4618	NYSE	BSAC	Fri, Sep 10, 2010	4.85	4.89	4.83	4.85
4617	NYSE	BSAC	Thu, Sep 9, 2010	4.92	4.93	4.75	4.80
4616	NYSE	BSAC	Wed, Sep 8, 2010	4.75	4.83	4.75	4.77
4615	NYSE	BSAC	Tue, Sep 7, 2010	4.75	4.77	4.69	4.70
4614	NYSE	BSAC	Fri, Sep 3, 2010	4.89	4.92	4.83	4.88
4613	NYSE	BSAC	Thu, Sep 2, 2010	4.78	4.81	4.75	4.79
4612	NYSE	BSAC	Wed, Sep 1, 2010	4.65	4.79	4.64	4.75
4611	NYSE	BSAC	Tue, Aug 31, 2010	4.43	4.55	4.41	4.50
4610	NYSE	BSAC	Mon, Aug 30, 2010	4.52	4.54	4.47	4.47
4609	NYSE	BSAC	Fri, Aug 27, 2010	4.52	4.58	4.42	4.58
4608	NYSE	BSAC	Thu, Aug 26, 2010	4.49	4.53	4.40	4.43
4607	NYSE	BSAC	Wed, Aug 25, 2010	4.37	4.44	4.31	4.42
4606	NYSE	BSAC	Tue, Aug 24, 2010	4.47	4.52	4.41	4.48
4605	NYSE	BSAC	Mon, Aug 23, 2010	4.60	4.66	4.56	4.58
4604	NYSE	BSAC	Fri, Aug 20, 2010	4.51	4.53	4.47	4.51
4603	NYSE	BSAC	Thu, Aug 19, 2010	4.78	4.81	4.57	4.60
4602	NYSE	BSAC	Wed, Aug 18, 2010	4.73	4.79	4.69	4.74
4601	NYSE	BSAC	Tue, Aug 17, 2010	4.72	4.76	4.65	4.70
4600	NYSE	BSAC	Mon, Aug 16, 2010	4.61	4.70	4.60	4.66
4599	NYSE	BSAC	Fri, Aug 13, 2010	4.70	4.74	4.64	4.65
4598	NYSE	BSAC	Thu, Aug 12, 2010	4.72	4.81	4.72	4.77
4597	NYSE	BSAC	Wed, Aug 11, 2010	4.94	4.94	4.79	4.80
4596	NYSE	BSAC	Tue, Aug 10, 2010	5.14	5.22	5.08	5.20
4595	NYSE	BSAC	Mon, Aug 9, 2010	5.21	5.26	5.17	5.23
4594	NYSE	BSAC	Fri, Aug 6, 2010	5.17	5.24	5.11	5.21
4593	NYSE	BSAC	Thu, Aug 5, 2010	5.24	5.29	5.20	5.29
4592	NYSE	BSAC	Wed, Aug 4, 2010	5.25	5.29	5.19	5.22
4591	NYSE	BSAC	Tue, Aug 3, 2010	5.24	5.28	5.20	5.27
4590	NYSE	BSAC	Mon, Aug 2, 2010	5.15	5.25	5.12	5.23
4589	NYSE	BSAC	Fri, Jul 30, 2010	4.90	4.97	4.87	4.92
4588	NYSE	BSAC	Thu, Jul 29, 2010	5.10	5.15	5.00	5.06
4587	NYSE	BSAC	Wed, Jul 28, 2010	5.15	5.18	5.08	5.11
4586	NYSE	BSAC	Tue, Jul 27, 2010	5.22	5.23	5.15	5.23
4585	NYSE	BSAC	Mon, Jul 26, 2010	5.03	5.12	5.01	5.11
4584	NYSE	BSAC	Fri, Jul 23, 2010	4.90	5.12	4.85	5.12
4583	NYSE	BSAC	Thu, Jul 22, 2010	4.90	4.99	4.89	4.99
4582	NYSE	BSAC	Wed, Jul 21, 2010	4.82	4.84	4.64	4.67
4581	NYSE	BSAC	Tue, Jul 20, 2010	4.73	4.92	4.73	4.91
4580	NYSE	BSAC	Mon, Jul 19, 2010	4.90	4.92	4.76	4.82
4579	NYSE	BSAC	Fri, Jul 16, 2010	4.87	4.88	4.72	4.74
4578	NYSE	BSAC	Thu, Jul 15, 2010	4.95	4.96	4.83	4.95
4577	NYSE	BSAC	Wed, Jul 14, 2010	4.90	4.96	4.84	4.94
4576	NYSE	BSAC	Tue, Jul 13, 2010	4.86	4.96	4.85	4.93
4575	NYSE	BSAC	Mon, Jul 12, 2010	4.79	4.84	4.75	4.83
4574	NYSE	BSAC	Fri, Jul 9, 2010	4.80	4.92	4.78	4.90
4573	NYSE	BSAC	Thu, Jul 8, 2010	4.85	4.90	4.77	4.89
4572	NYSE	BSAC	Wed, Jul 7, 2010	4.60	4.86	4.57	4.85
4571	NYSE	BSAC	Tue, Jul 6, 2010	4.43	4.50	4.35	4.42
4570	NYSE	BSAC	Fri, Jul 2, 2010	4.30	4.34	4.17	4.20
4569	NYSE	BSAC	Thu, Jul 1, 2010	4.23	4.28	4.09	4.26
4568	NYSE	BSAC	Wed, Jun 30, 2010	4.06	4.15	4.03	4.04
4567	NYSE	BSAC	Tue, Jun 29, 2010	4.03	4.03	3.93	3.96
4566	NYSE	BSAC	Mon, Jun 28, 2010	4.25	4.32	4.19	4.24
4565	NYSE	BSAC	Fri, Jun 25, 2010	4.22	4.28	4.16	4.25
4564	NYSE	BSAC	Thu, Jun 24, 2010	4.29	4.30	4.16	4.18
4563	NYSE	BSAC	Wed, Jun 23, 2010	4.35	4.40	4.26	4.35
4562	NYSE	BSAC	Tue, Jun 22, 2010	4.40	4.45	4.30	4.33
4561	NYSE	BSAC	Mon, Jun 21, 2010	4.54	4.54	4.38	4.41
4560	NYSE	BSAC	Fri, Jun 18, 2010	4.41	4.52	4.39	4.44
4559	NYSE	BSAC	Thu, Jun 17, 2010	4.36	4.38	4.27	4.34
4558	NYSE	BSAC	Wed, Jun 16, 2010	4.17	4.26	4.15	4.23
4557	NYSE	BSAC	Tue, Jun 15, 2010	4.18	4.31	4.15	4.31
4556	NYSE	BSAC	Mon, Jun 14, 2010	4.08	4.13	4.00	4.02
4555	NYSE	BSAC	Fri, Jun 11, 2010	3.97	4.09	3.95	4.06
4554	NYSE	BSAC	Thu, Jun 10, 2010	3.70	3.83	3.70	3.82
4553	NYSE	BSAC	Wed, Jun 9, 2010	3.51	3.57	3.45	3.46
4552	NYSE	BSAC	Tue, Jun 8, 2010	3.38	3.45	3.33	3.45
4551	NYSE	BSAC	Mon, Jun 7, 2010	3.51	3.53	3.38	3.38
4550	NYSE	BSAC	Fri, Jun 4, 2010	3.53	3.60	3.43	3.43
4549	NYSE	BSAC	Thu, Jun 3, 2010	3.89	3.90	3.72	3.75
4548	NYSE	BSAC	Wed, Jun 2, 2010	3.79	3.87	3.74	3.86
4547	NYSE	BSAC	Tue, Jun 1, 2010	3.81	3.96	3.78	3.78
4546	NYSE	BSAC	Fri, May 28, 2010	4.01	4.04	3.90	3.91
4545	NYSE	BSAC	Thu, May 27, 2010	3.88	4.02	3.83	4.02
4544	NYSE	BSAC	Wed, May 26, 2010	3.91	3.96	3.77	3.80
4543	NYSE	BSAC	Tue, May 25, 2010	3.80	4.00	3.76	3.99
4542	NYSE	BSAC	Mon, May 24, 2010	4.05	4.12	4.01	4.01
4541	NYSE	BSAC	Fri, May 21, 2010	3.95	4.24	3.93	4.23
4540	NYSE	BSAC	Thu, May 20, 2010	3.97	4.10	3.87	4.01
4539	NYSE	BSAC	Wed, May 19, 2010	4.05	4.17	3.99	4.17
4538	NYSE	BSAC	Tue, May 18, 2010	4.19	4.20	3.98	4.00
4537	NYSE	BSAC	Mon, May 17, 2010	4.02	4.05	3.85	3.99
4536	NYSE	BSAC	Fri, May 14, 2010	4.18	4.19	3.89	4.02
4535	NYSE	BSAC	Thu, May 13, 2010	4.39	4.44	4.33	4.33
4534	NYSE	BSAC	Wed, May 12, 2010	4.46	4.58	4.43	4.52
4533	NYSE	BSAC	Tue, May 11, 2010	4.37	4.55	4.35	4.43
4532	NYSE	BSAC	Mon, May 10, 2010	4.66	4.71	4.55	4.65
4531	NYSE	BSAC	Fri, May 7, 2010	3.89	3.97	3.70	3.78
4530	NYSE	BSAC	Thu, May 6, 2010	4.09	4.13	3.53	3.82
4529	NYSE	BSAC	Wed, May 5, 2010	4.10	4.26	4.08	4.16
4528	NYSE	BSAC	Tue, May 4, 2010	4.41	4.45	4.27	4.29
4527	NYSE	BSAC	Mon, May 3, 2010	4.69	4.74	4.69	4.70
4526	NYSE	BSAC	Fri, Apr 30, 2010	4.80	4.82	4.71	4.75
4525	NYSE	BSAC	Thu, Apr 29, 2010	4.72	4.80	4.67	4.75
4524	NYSE	BSAC	Wed, Apr 28, 2010	4.68	4.71	4.52	4.62
4523	NYSE	BSAC	Tue, Apr 27, 2010	4.95	5.03	4.75	4.75
4522	NYSE	BSAC	Mon, Apr 26, 2010	5.18	5.19	5.11	5.12
4521	NYSE	BSAC	Fri, Apr 23, 2010	5.14	5.18	5.09	5.17
4520	NYSE	BSAC	Thu, Apr 22, 2010	5.11	5.19	5.05	5.17
4519	NYSE	BSAC	Wed, Apr 21, 2010	5.34	5.36	5.24	5.29
4518	NYSE	BSAC	Tue, Apr 20, 2010	5.50	5.50	5.42	5.45
4517	NYSE	BSAC	Mon, Apr 19, 2010	5.37	5.43	5.34	5.41
4516	NYSE	BSAC	Fri, Apr 16, 2010	5.60	5.62	5.41	5.46
4515	NYSE	BSAC	Thu, Apr 15, 2010	5.58	5.66	5.57	5.64
4514	NYSE	BSAC	Wed, Apr 14, 2010	5.64	5.70	5.60	5.69
4513	NYSE	BSAC	Tue, Apr 13, 2010	5.64	5.64	5.56	5.62
4512	NYSE	BSAC	Mon, Apr 12, 2010	5.60	5.64	5.58	5.60
4511	NYSE	BSAC	Fri, Apr 9, 2010	5.27	5.47	5.26	5.47
4510	NYSE	BSAC	Thu, Apr 8, 2010	5.15	5.25	5.13	5.23
4509	NYSE	BSAC	Wed, Apr 7, 2010	5.27	5.29	5.22	5.25
4508	NYSE	BSAC	Tue, Apr 6, 2010	5.16	5.26	5.14	5.23
4507	NYSE	BSAC	Mon, Apr 5, 2010	5.47	5.47	5.31	5.36
4506	NYSE	BSAC	Thu, Apr 1, 2010	5.21	5.30	5.21	5.30
4505	NYSE	BSAC	Wed, Mar 31, 2010	5.09	5.15	5.05	5.11
4504	NYSE	BSAC	Tue, Mar 30, 2010	5.24	5.24	5.12	5.15
4503	NYSE	BSAC	Mon, Mar 29, 2010	5.19	5.26	5.18	5.22
4502	NYSE	BSAC	Fri, Mar 26, 2010	5.17	5.24	5.15	5.18
4501	NYSE	BSAC	Thu, Mar 25, 2010	5.14	5.19	5.08	5.08
4500	NYSE	BSAC	Wed, Mar 24, 2010	5.04	5.05	4.98	5.00
4499	NYSE	BSAC	Tue, Mar 23, 2010	5.21	5.27	5.18	5.26
4498	NYSE	BSAC	Mon, Mar 22, 2010	5.03	5.17	5.02	5.15
4497	NYSE	BSAC	Fri, Mar 19, 2010	5.36	5.38	5.22	5.22
4496	NYSE	BSAC	Thu, Mar 18, 2010	5.46	5.47	5.32	5.38
4495	NYSE	BSAC	Wed, Mar 17, 2010	5.51	5.55	5.47	5.51
4494	NYSE	BSAC	Tue, Mar 16, 2010	5.41	5.50	5.36	5.49
4493	NYSE	BSAC	Mon, Mar 15, 2010	5.44	5.45	5.36	5.41
4492	NYSE	BSAC	Fri, Mar 12, 2010	5.55	5.55	5.46	5.48
4491	NYSE	BSAC	Thu, Mar 11, 2010	5.41	5.47	5.39	5.46
4490	NYSE	BSAC	Wed, Mar 10, 2010	5.43	5.52	5.42	5.47
4489	NYSE	BSAC	Tue, Mar 9, 2010	5.37	5.45	5.36	5.40
4488	NYSE	BSAC	Mon, Mar 8, 2010	5.52	5.55	5.47	5.50
4487	NYSE	BSAC	Fri, Mar 5, 2010	5.36	5.49	5.34	5.48
4486	NYSE	BSAC	Thu, Mar 4, 2010	5.32	5.34	5.24	5.29
4485	NYSE	BSAC	Wed, Mar 3, 2010	5.13	5.30	5.12	5.23
4484	NYSE	BSAC	Tue, Mar 2, 2010	5.07	5.09	5.00	5.05
4483	NYSE	BSAC	Mon, Mar 1, 2010	4.98	5.04	4.95	5.02
4482	NYSE	BSAC	Fri, Feb 26, 2010	4.89	5.05	4.84	5.02
4481	NYSE	BSAC	Thu, Feb 25, 2010	4.79	4.90	4.76	4.90
4480	NYSE	BSAC	Wed, Feb 24, 2010	4.81	4.94	4.78	4.91
4479	NYSE	BSAC	Tue, Feb 23, 2010	5.02	5.04	4.91	4.92
4478	NYSE	BSAC	Mon, Feb 22, 2010	5.21	5.22	5.17	5.18
4477	NYSE	BSAC	Fri, Feb 19, 2010	5.19	5.28	5.14	5.26
4476	NYSE	BSAC	Thu, Feb 18, 2010	5.15	5.27	5.14	5.25
4475	NYSE	BSAC	Wed, Feb 17, 2010	5.24	5.26	5.17	5.17
4474	NYSE	BSAC	Tue, Feb 16, 2010	5.07	5.22	5.04	5.19
4473	NYSE	BSAC	Fri, Feb 12, 2010	4.99	5.08	4.96	5.07
4472	NYSE	BSAC	Thu, Feb 11, 2010	5.08	5.18	5.02	5.17
4471	NYSE	BSAC	Wed, Feb 10, 2010	5.29	5.32	5.20	5.29
4470	NYSE	BSAC	Tue, Feb 9, 2010	5.12	5.29	5.05	5.23
4469	NYSE	BSAC	Mon, Feb 8, 2010	4.87	4.99	4.82	4.96
4468	NYSE	BSAC	Fri, Feb 5, 2010	4.97	5.00	4.76	4.90
4467	NYSE	BSAC	Thu, Feb 4, 2010	5.21	5.21	4.86	4.87
4466	NYSE	BSAC	Wed, Feb 3, 2010	5.50	5.57	5.44	5.46
4465	NYSE	BSAC	Tue, Feb 2, 2010	5.70	5.77	5.67	5.76
4464	NYSE	BSAC	Mon, Feb 1, 2010	5.57	5.60	5.53	5.57
4463	NYSE	BSAC	Fri, Jan 29, 2010	5.43	5.55	5.39	5.42
4462	NYSE	BSAC	Thu, Jan 28, 2010	5.56	5.58	5.34	5.40
4461	NYSE	BSAC	Wed, Jan 27, 2010	5.53	5.58	5.45	5.56
4460	NYSE	BSAC	Tue, Jan 26, 2010	5.74	5.88	5.74	5.78
4459	NYSE	BSAC	Mon, Jan 25, 2010	5.91	5.91	5.81	5.84
4458	NYSE	BSAC	Fri, Jan 22, 2010	5.77	5.94	5.73	5.77
4457	NYSE	BSAC	Thu, Jan 21, 2010	6.08	6.11	5.83	5.86
4456	NYSE	BSAC	Wed, Jan 20, 2010	6.29	6.29	6.14	6.23
4455	NYSE	BSAC	Tue, Jan 19, 2010	6.38	6.54	6.38	6.53
4454	NYSE	BSAC	Fri, Jan 15, 2010	6.48	6.49	6.35	6.38
4453	NYSE	BSAC	Thu, Jan 14, 2010	6.46	6.57	6.46	6.56
4452	NYSE	BSAC	Wed, Jan 13, 2010	6.54	6.57	6.46	6.56
4451	NYSE	BSAC	Tue, Jan 12, 2010	6.59	6.63	6.51	6.54
4450	NYSE	BSAC	Mon, Jan 11, 2010	6.75	6.76	6.68	6.74
4449	NYSE	BSAC	Fri, Jan 8, 2010	6.61	6.66	6.58	6.65
4448	NYSE	BSAC	Thu, Jan 7, 2010	6.58	6.63	6.53	6.62
4447	NYSE	BSAC	Wed, Jan 6, 2010	6.55	6.67	6.55	6.65
4446	NYSE	BSAC	Tue, Jan 5, 2010	6.59	6.63	6.53	6.60
4445	NYSE	BSAC	Mon, Jan 4, 2010	6.46	6.54	6.46	6.51
4444	NYSE	BSAC	Thu, Dec 31, 2009	6.36	6.41	6.33	6.33
4443	NYSE	BSAC	Wed, Dec 30, 2009	6.37	6.39	6.34	6.39
4442	NYSE	BSAC	Tue, Dec 29, 2009	6.47	6.48	6.40	6.44
4441	NYSE	BSAC	Mon, Dec 28, 2009	6.44	6.46	6.41	6.43
4440	NYSE	BSAC	Thu, Dec 24, 2009	6.36	6.45	6.36	6.44
4439	NYSE	BSAC	Wed, Dec 23, 2009	6.34	6.40	6.32	6.36
4438	NYSE	BSAC	Tue, Dec 22, 2009	6.32	6.35	6.28	6.33
4437	NYSE	BSAC	Mon, Dec 21, 2009	6.23	6.31	6.23	6.28
4436	NYSE	BSAC	Fri, Dec 18, 2009	6.24	6.28	6.13	6.21
4435	NYSE	BSAC	Thu, Dec 17, 2009	6.25	6.26	6.16	6.18
4434	NYSE	BSAC	Wed, Dec 16, 2009	6.40	6.49	6.40	6.44
4433	NYSE	BSAC	Tue, Dec 15, 2009	6.31	6.36	6.29	6.33
4432	NYSE	BSAC	Mon, Dec 14, 2009	6.38	6.41	6.33	6.40
4431	NYSE	BSAC	Fri, Dec 11, 2009	6.29	6.32	6.26	6.29
4430	NYSE	BSAC	Thu, Dec 10, 2009	6.38	6.39	6.31	6.37
4429	NYSE	BSAC	Wed, Dec 9, 2009	6.39	6.42	6.27	6.35
4428	NYSE	BSAC	Tue, Dec 8, 2009	6.62	6.63	6.54	6.56
4427	NYSE	BSAC	Mon, Dec 7, 2009	6.78	6.84	6.74	6.75
4426	NYSE	BSAC	Fri, Dec 4, 2009	6.85	6.88	6.74	6.81
4425	NYSE	BSAC	Thu, Dec 3, 2009	6.86	6.89	6.72	6.72
4424	NYSE	BSAC	Wed, Dec 2, 2009	6.74	6.82	6.72	6.76
4423	NYSE	BSAC	Tue, Dec 1, 2009	6.74	6.80	6.71	6.76
4422	NYSE	BSAC	Mon, Nov 30, 2009	6.62	6.71	6.57	6.66
4421	NYSE	BSAC	Fri, Nov 27, 2009	6.55	6.72	6.55	6.65
4420	NYSE	BSAC	Wed, Nov 25, 2009	6.83	6.87	6.78	6.86
4419	NYSE	BSAC	Tue, Nov 24, 2009	6.79	6.80	6.73	6.79
4418	NYSE	BSAC	Mon, Nov 23, 2009	6.76	6.81	6.73	6.76
4417	NYSE	BSAC	Fri, Nov 20, 2009	6.56	6.61	6.53	6.53
4416	NYSE	BSAC	Thu, Nov 19, 2009	6.72	6.73	6.61	6.70
4415	NYSE	BSAC	Wed, Nov 18, 2009	6.81	6.82	6.73	6.79
4414	NYSE	BSAC	Tue, Nov 17, 2009	6.71	6.76	6.65	6.75
4413	NYSE	BSAC	Mon, Nov 16, 2009	6.75	6.84	6.74	6.76
4412	NYSE	BSAC	Fri, Nov 13, 2009	6.61	6.71	6.56	6.68
4411	NYSE	BSAC	Thu, Nov 12, 2009	6.66	6.70	6.56	6.59
4410	NYSE	BSAC	Wed, Nov 11, 2009	6.65	6.70	6.60	6.63
4409	NYSE	BSAC	Tue, Nov 10, 2009	6.55	6.62	6.53	6.61
4408	NYSE	BSAC	Mon, Nov 9, 2009	6.52	6.63	6.49	6.61
4407	NYSE	BSAC	Fri, Nov 6, 2009	6.30	6.46	6.28	6.44
4406	NYSE	BSAC	Thu, Nov 5, 2009	6.32	6.44	6.29	6.36
4405	NYSE	BSAC	Wed, Nov 4, 2009	6.21	6.29	6.17	6.19
4404	NYSE	BSAC	Tue, Nov 3, 2009	6.01	6.15	6.00	6.12
4403	NYSE	BSAC	Mon, Nov 2, 2009	6.20	6.38	6.14	6.26
4402	NYSE	BSAC	Fri, Oct 30, 2009	6.39	6.43	6.16	6.18
4401	NYSE	BSAC	Thu, Oct 29, 2009	6.37	6.54	6.36	6.51
4400	NYSE	BSAC	Wed, Oct 28, 2009	6.24	6.29	6.13	6.15
4399	NYSE	BSAC	Tue, Oct 27, 2009	6.46	6.50	6.33	6.34
4398	NYSE	BSAC	Mon, Oct 26, 2009	6.62	6.69	6.41	6.43
4397	NYSE	BSAC	Fri, Oct 23, 2009	6.72	6.73	6.55	6.59
4396	NYSE	BSAC	Thu, Oct 22, 2009	6.62	6.77	6.57	6.74
4395	NYSE	BSAC	Wed, Oct 21, 2009	6.57	6.75	6.56	6.60
4394	NYSE	BSAC	Tue, Oct 20, 2009	6.66	6.66	6.52	6.61
4393	NYSE	BSAC	Mon, Oct 19, 2009	6.59	6.71	6.53	6.69
4392	NYSE	BSAC	Fri, Oct 16, 2009	6.43	6.47	6.37	6.42
4391	NYSE	BSAC	Thu, Oct 15, 2009	6.50	6.58	6.50	6.57
4390	NYSE	BSAC	Wed, Oct 14, 2009	6.38	6.49	6.35	6.48
4389	NYSE	BSAC	Tue, Oct 13, 2009	6.18	6.20	6.10	6.14
4388	NYSE	BSAC	Mon, Oct 12, 2009	6.33	6.35	6.23	6.23
4387	NYSE	BSAC	Fri, Oct 9, 2009	6.23	6.27	6.17	6.19
4386	NYSE	BSAC	Thu, Oct 8, 2009	6.31	6.32	6.26	6.28
4385	NYSE	BSAC	Wed, Oct 7, 2009	6.24	6.31	6.16	6.24
4384	NYSE	BSAC	Tue, Oct 6, 2009	6.27	6.38	6.26	6.32
4383	NYSE	BSAC	Mon, Oct 5, 2009	5.97	6.14	5.95	6.13
4382	NYSE	BSAC	Fri, Oct 2, 2009	5.84	5.92	5.82	5.86
4381	NYSE	BSAC	Thu, Oct 1, 2009	6.16	6.16	5.92	5.92
4380	NYSE	BSAC	Wed, Sep 30, 2009	6.30	6.31	6.16	6.22
4379	NYSE	BSAC	Tue, Sep 29, 2009	6.29	6.32	6.22	6.25
4378	NYSE	BSAC	Mon, Sep 28, 2009	6.22	6.37	6.22	6.34
4377	NYSE	BSAC	Fri, Sep 25, 2009	6.16	6.25	6.14	6.21
4376	NYSE	BSAC	Thu, Sep 24, 2009	6.41	6.43	6.17	6.23
4375	NYSE	BSAC	Wed, Sep 23, 2009	6.38	6.47	6.32	6.33
4374	NYSE	BSAC	Tue, Sep 22, 2009	6.35	6.37	6.31	6.35
4373	NYSE	BSAC	Mon, Sep 21, 2009	6.16	6.25	6.14	6.22
4372	NYSE	BSAC	Fri, Sep 18, 2009	6.30	6.34	6.26	6.31
4371	NYSE	BSAC	Thu, Sep 17, 2009	6.17	6.26	6.14	6.18
4370	NYSE	BSAC	Wed, Sep 16, 2009	6.22	6.28	6.19	6.26
4369	NYSE	BSAC	Tue, Sep 15, 2009	6.04	6.14	6.01	6.12
4368	NYSE	BSAC	Mon, Sep 14, 2009	5.92	6.05	5.91	6.04
4367	NYSE	BSAC	Fri, Sep 11, 2009	6.05	6.08	5.94	5.99
4366	NYSE	BSAC	Thu, Sep 10, 2009	5.87	6.02	5.84	5.99
4365	NYSE	BSAC	Wed, Sep 9, 2009	6.00	6.04	5.96	6.00
4364	NYSE	BSAC	Tue, Sep 8, 2009	6.00	6.02	5.95	5.98
4363	NYSE	BSAC	Fri, Sep 4, 2009	5.78	6.03	5.76	5.99
4362	NYSE	BSAC	Thu, Sep 3, 2009	5.74	5.76	5.64	5.71
4361	NYSE	BSAC	Wed, Sep 2, 2009	5.54	5.61	5.50	5.56
4360	NYSE	BSAC	Tue, Sep 1, 2009	5.82	5.91	5.66	5.67
4359	NYSE	BSAC	Mon, Aug 31, 2009	5.93	5.97	5.90	5.94
4358	NYSE	BSAC	Fri, Aug 28, 2009	6.06	6.08	5.95	5.97
4357	NYSE	BSAC	Thu, Aug 27, 2009	5.91	6.04	5.85	6.01
4356	NYSE	BSAC	Wed, Aug 26, 2009	5.88	5.92	5.86	5.91
4355	NYSE	BSAC	Tue, Aug 25, 2009	5.89	5.97	5.86	5.89
4354	NYSE	BSAC	Mon, Aug 24, 2009	5.82	5.91	5.73	5.75
4353	NYSE	BSAC	Fri, Aug 21, 2009	5.73	5.81	5.70	5.79
4352	NYSE	BSAC	Thu, Aug 20, 2009	5.54	5.65	5.52	5.63
4351	NYSE	BSAC	Wed, Aug 19, 2009	5.34	5.57	5.34	5.52
4350	NYSE	BSAC	Tue, Aug 18, 2009	5.37	5.51	5.37	5.47
4349	NYSE	BSAC	Mon, Aug 17, 2009	5.37	5.38	5.32	5.34
4348	NYSE	BSAC	Fri, Aug 14, 2009	5.68	5.68	5.55	5.63
4347	NYSE	BSAC	Thu, Aug 13, 2009	5.66	5.72	5.64	5.69
4346	NYSE	BSAC	Wed, Aug 12, 2009	5.52	5.66	5.52	5.62
4345	NYSE	BSAC	Tue, Aug 11, 2009	5.52	5.56	5.47	5.51
4344	NYSE	BSAC	Mon, Aug 10, 2009	5.56	5.57	5.52	5.55
4343	NYSE	BSAC	Fri, Aug 7, 2009	5.63	5.64	5.57	5.58
4342	NYSE	BSAC	Thu, Aug 6, 2009	5.58	5.61	5.49	5.54
4341	NYSE	BSAC	Wed, Aug 5, 2009	5.54	5.56	5.42	5.53
4340	NYSE	BSAC	Tue, Aug 4, 2009	5.54	5.61	5.52	5.60
4339	NYSE	BSAC	Mon, Aug 3, 2009	5.52	5.66	5.52	5.63
4338	NYSE	BSAC	Fri, Jul 31, 2009	5.40	5.58	5.40	5.57
4337	NYSE	BSAC	Thu, Jul 30, 2009	5.33	5.42	5.28	5.40
4336	NYSE	BSAC	Wed, Jul 29, 2009	5.28	5.34	5.21	5.34
4335	NYSE	BSAC	Tue, Jul 28, 2009	5.48	5.53	5.41	5.50
4334	NYSE	BSAC	Mon, Jul 27, 2009	5.39	5.48	5.35	5.45
4333	NYSE	BSAC	Fri, Jul 24, 2009	5.27	5.34	5.20	5.31
4332	NYSE	BSAC	Thu, Jul 23, 2009	5.09	5.24	5.08	5.19
4331	NYSE	BSAC	Wed, Jul 22, 2009	4.98	5.11	4.97	5.04
4330	NYSE	BSAC	Tue, Jul 21, 2009	5.12	5.13	4.94	5.00
4329	NYSE	BSAC	Mon, Jul 20, 2009	5.02	5.11	4.99	5.07
4328	NYSE	BSAC	Fri, Jul 17, 2009	4.90	4.94	4.85	4.90
4327	NYSE	BSAC	Thu, Jul 16, 2009	4.89	4.96	4.84	4.94
4326	NYSE	BSAC	Wed, Jul 15, 2009	4.72	4.85	4.71	4.82
4325	NYSE	BSAC	Tue, Jul 14, 2009	4.59	4.61	4.53	4.58
4324	NYSE	BSAC	Mon, Jul 13, 2009	4.45	4.59	4.42	4.58
4323	NYSE	BSAC	Fri, Jul 10, 2009	4.39	4.47	4.37	4.43
4322	NYSE	BSAC	Thu, Jul 9, 2009	4.49	4.53	4.42	4.49
4321	NYSE	BSAC	Wed, Jul 8, 2009	4.43	4.44	4.28	4.37
4320	NYSE	BSAC	Tue, Jul 7, 2009	4.58	4.60	4.45	4.47
4319	NYSE	BSAC	Mon, Jul 6, 2009	4.47	4.55	4.45	4.54
4318	NYSE	BSAC	Thu, Jul 2, 2009	4.63	4.63	4.51	4.52
4317	NYSE	BSAC	Wed, Jul 1, 2009	4.75	4.79	4.71	4.72
4316	NYSE	BSAC	Tue, Jun 30, 2009	4.70	4.70	4.59	4.66
4315	NYSE	BSAC	Mon, Jun 29, 2009	4.59	4.70	4.57	4.69
4314	NYSE	BSAC	Fri, Jun 26, 2009	4.52	4.59	4.49	4.56
4313	NYSE	BSAC	Thu, Jun 25, 2009	4.36	4.55	4.34	4.53
4312	NYSE	BSAC	Wed, Jun 24, 2009	4.43	4.48	4.36	4.41
4311	NYSE	BSAC	Tue, Jun 23, 2009	4.33	4.38	4.28	4.34
4310	NYSE	BSAC	Mon, Jun 22, 2009	4.35	4.36	4.27	4.28
4309	NYSE	BSAC	Fri, Jun 19, 2009	4.44	4.54	4.42	4.50
4308	NYSE	BSAC	Thu, Jun 18, 2009	4.24	4.35	4.23	4.31
4307	NYSE	BSAC	Wed, Jun 17, 2009	4.22	4.26	4.13	4.20
4306	NYSE	BSAC	Tue, Jun 16, 2009	4.26	4.26	4.17	4.17
4305	NYSE	BSAC	Mon, Jun 15, 2009	4.27	4.27	4.16	4.22
4304	NYSE	BSAC	Fri, Jun 12, 2009	4.32	4.40	4.28	4.39
4303	NYSE	BSAC	Thu, Jun 11, 2009	4.31	4.43	4.31	4.37
4302	NYSE	BSAC	Wed, Jun 10, 2009	4.35	4.35	4.23	4.28
4301	NYSE	BSAC	Tue, Jun 9, 2009	4.19	4.27	4.17	4.23
4300	NYSE	BSAC	Mon, Jun 8, 2009	4.10	4.17	4.03	4.13
4299	NYSE	BSAC	Fri, Jun 5, 2009	4.24	4.24	4.12	4.16
4298	NYSE	BSAC	Thu, Jun 4, 2009	4.12	4.19	4.07	4.17
4297	NYSE	BSAC	Wed, Jun 3, 2009	4.17	4.18	4.06	4.13
4296	NYSE	BSAC	Tue, Jun 2, 2009	4.25	4.31	4.23	4.28
4295	NYSE	BSAC	Mon, Jun 1, 2009	4.20	4.30	4.18	4.26
4294	NYSE	BSAC	Fri, May 29, 2009	4.13	4.15	4.07	4.13
4293	NYSE	BSAC	Thu, May 28, 2009	4.04	4.12	3.97	4.10
4292	NYSE	BSAC	Wed, May 27, 2009	4.08	4.11	3.97	3.99
4291	NYSE	BSAC	Tue, May 26, 2009	3.89	4.05	3.88	4.03
4290	NYSE	BSAC	Fri, May 22, 2009	3.91	3.95	3.87	3.90
4289	NYSE	BSAC	Thu, May 21, 2009	3.78	3.83	3.76	3.81
4288	NYSE	BSAC	Wed, May 20, 2009	3.88	3.92	3.78	3.78
4287	NYSE	BSAC	Tue, May 19, 2009	3.80	3.90	3.78	3.84
4286	NYSE	BSAC	Mon, May 18, 2009	3.60	3.77	3.60	3.77
4285	NYSE	BSAC	Fri, May 15, 2009	3.58	3.62	3.49	3.53
4284	NYSE	BSAC	Thu, May 14, 2009	3.51	3.67	3.50	3.62
4283	NYSE	BSAC	Wed, May 13, 2009	3.62	3.67	3.53	3.54
4282	NYSE	BSAC	Tue, May 12, 2009	3.82	3.85	3.72	3.80
4281	NYSE	BSAC	Mon, May 11, 2009	3.77	3.84	3.74	3.78
4280	NYSE	BSAC	Fri, May 8, 2009	3.75	3.93	3.75	3.93
4279	NYSE	BSAC	Thu, May 7, 2009	3.74	3.75	3.55	3.57
4278	NYSE	BSAC	Wed, May 6, 2009	3.66	3.80	3.61	3.75
4277	NYSE	BSAC	Tue, May 5, 2009	3.66	3.67	3.58	3.61
4276	NYSE	BSAC	Mon, May 4, 2009	3.50	3.69	3.48	3.67
4275	NYSE	BSAC	Fri, May 1, 2009	3.45	3.69	3.45	3.56
4274	NYSE	BSAC	Thu, Apr 30, 2009	3.51	3.61	3.50	3.52
4273	NYSE	BSAC	Wed, Apr 29, 2009	3.39	3.45	3.37	3.42
4272	NYSE	BSAC	Tue, Apr 28, 2009	3.12	3.28	3.09	3.22
4271	NYSE	BSAC	Mon, Apr 27, 2009	3.30	3.36	3.25	3.26
4270	NYSE	BSAC	Fri, Apr 24, 2009	3.40	3.46	3.36	3.42
4269	NYSE	BSAC	Thu, Apr 23, 2009	3.29	3.35	3.21	3.33
4268	NYSE	BSAC	Wed, Apr 22, 2009	3.17	3.35	3.15	3.24
4267	NYSE	BSAC	Tue, Apr 21, 2009	3.08	3.30	3.07	3.29
4266	NYSE	BSAC	Mon, Apr 20, 2009	3.32	3.32	3.18	3.19
4265	NYSE	BSAC	Fri, Apr 17, 2009	3.42	3.51	3.38	3.46
4264	NYSE	BSAC	Thu, Apr 16, 2009	3.41	3.46	3.35	3.43
4263	NYSE	BSAC	Wed, Apr 15, 2009	3.25	3.38	3.23	3.36
4262	NYSE	BSAC	Tue, Apr 14, 2009	3.32	3.41	3.30	3.30
4261	NYSE	BSAC	Mon, Apr 13, 2009	3.46	3.50	3.31	3.46
4260	NYSE	BSAC	Thu, Apr 9, 2009	3.27	3.38	3.24	3.38
4259	NYSE	BSAC	Wed, Apr 8, 2009	3.02	3.08	2.98	3.04
4258	NYSE	BSAC	Tue, Apr 7, 2009	2.95	3.01	2.93	2.95
4257	NYSE	BSAC	Mon, Apr 6, 2009	3.00	3.03	2.95	3.03
4256	NYSE	BSAC	Fri, Apr 3, 2009	3.05	3.14	3.00	3.12
4255	NYSE	BSAC	Thu, Apr 2, 2009	2.93	3.07	2.93	2.99
4254	NYSE	BSAC	Wed, Apr 1, 2009	2.63	2.76	2.62	2.75
4253	NYSE	BSAC	Tue, Mar 31, 2009	2.55	2.69	2.54	2.66
4252	NYSE	BSAC	Mon, Mar 30, 2009	2.54	2.54	2.46	2.48
4251	NYSE	BSAC	Fri, Mar 27, 2009	2.78	2.78	2.68	2.69
4250	NYSE	BSAC	Thu, Mar 26, 2009	2.85	2.91	2.81	2.89
4249	NYSE	BSAC	Wed, Mar 25, 2009	2.81	2.89	2.72	2.85
4248	NYSE	BSAC	Tue, Mar 24, 2009	2.81	2.90	2.76	2.78
4247	NYSE	BSAC	Mon, Mar 23, 2009	2.77	2.94	2.75	2.92
4246	NYSE	BSAC	Fri, Mar 20, 2009	2.64	2.68	2.58	2.63
4245	NYSE	BSAC	Thu, Mar 19, 2009	2.79	2.80	2.67	2.67
4244	NYSE	BSAC	Wed, Mar 18, 2009	2.55	2.73	2.49	2.72
4243	NYSE	BSAC	Tue, Mar 17, 2009	2.48	2.62	2.45	2.61
4242	NYSE	BSAC	Mon, Mar 16, 2009	2.54	2.58	2.46	2.46
4241	NYSE	BSAC	Fri, Mar 13, 2009	2.46	2.48	2.38	2.48
4240	NYSE	BSAC	Thu, Mar 12, 2009	2.24	2.43	2.20	2.42
4239	NYSE	BSAC	Wed, Mar 11, 2009	2.29	2.34	2.21	2.25
4238	NYSE	BSAC	Tue, Mar 10, 2009	2.09	2.21	2.09	2.21
4237	NYSE	BSAC	Mon, Mar 9, 2009	1.89	1.95	1.87	1.89
4236	NYSE	BSAC	Fri, Mar 6, 2009	2.00	2.04	1.95	2.01
4235	NYSE	BSAC	Thu, Mar 5, 2009	2.06	2.08	1.97	2.00
4234	NYSE	BSAC	Wed, Mar 4, 2009	2.18	2.25	2.14	2.19
4233	NYSE	BSAC	Tue, Mar 3, 2009	2.21	2.21	2.09	2.13
4232	NYSE	BSAC	Mon, Mar 2, 2009	2.20	2.23	2.12	2.13
4231	NYSE	BSAC	Fri, Feb 27, 2009	2.33	2.41	2.31	2.32
4230	NYSE	BSAC	Thu, Feb 26, 2009	2.47	2.51	2.42	2.42
4229	NYSE	BSAC	Wed, Feb 25, 2009	2.38	2.44	2.27	2.38
4228	NYSE	BSAC	Tue, Feb 24, 2009	2.26	2.41	2.24	2.39
4227	NYSE	BSAC	Mon, Feb 23, 2009	2.44	2.44	2.27	2.28
4226	NYSE	BSAC	Fri, Feb 20, 2009	2.38	2.44	2.36	2.42
4225	NYSE	BSAC	Thu, Feb 19, 2009	2.58	2.58	2.47	2.48
4224	NYSE	BSAC	Wed, Feb 18, 2009	2.53	2.53	2.43	2.49
4223	NYSE	BSAC	Tue, Feb 17, 2009	2.50	2.50	2.44	2.45
4222	NYSE	BSAC	Fri, Feb 13, 2009	2.81	2.85	2.77	2.77
4221	NYSE	BSAC	Thu, Feb 12, 2009	2.79	2.86	2.73	2.86
4220	NYSE	BSAC	Wed, Feb 11, 2009	2.94	2.95	2.80	2.85
4219	NYSE	BSAC	Tue, Feb 10, 2009	3.03	3.06	2.80	2.81
4218	NYSE	BSAC	Mon, Feb 9, 2009	3.02	3.06	3.00	3.01
4217	NYSE	BSAC	Fri, Feb 6, 2009	3.03	3.05	2.98	3.02
4216	NYSE	BSAC	Thu, Feb 5, 2009	2.90	3.03	2.83	2.98
4215	NYSE	BSAC	Wed, Feb 4, 2009	2.97	3.07	2.90	2.97
4214	NYSE	BSAC	Tue, Feb 3, 2009	2.95	3.05	2.91	3.02
4213	NYSE	BSAC	Mon, Feb 2, 2009	2.86	2.94	2.85	2.91
4212	NYSE	BSAC	Fri, Jan 30, 2009	3.06	3.08	2.98	3.02
4211	NYSE	BSAC	Thu, Jan 29, 2009	3.10	3.13	2.87	2.90
4210	NYSE	BSAC	Wed, Jan 28, 2009	3.14	3.28	3.10	3.19
4209	NYSE	BSAC	Tue, Jan 27, 2009	2.83	2.92	2.81	2.90
4208	NYSE	BSAC	Mon, Jan 26, 2009	2.81	2.89	2.71	2.78
4207	NYSE	BSAC	Fri, Jan 23, 2009	2.58	2.72	2.54	2.66
4206	NYSE	BSAC	Thu, Jan 22, 2009	2.66	2.73	2.61	2.69
4205	NYSE	BSAC	Wed, Jan 21, 2009	2.69	2.77	2.62	2.76
4204	NYSE	BSAC	Tue, Jan 20, 2009	2.78	2.81	2.58	2.59
4203	NYSE	BSAC	Fri, Jan 16, 2009	3.25	3.25	3.01	3.10
4202	NYSE	BSAC	Thu, Jan 15, 2009	3.11	3.22	3.00	3.13
4201	NYSE	BSAC	Wed, Jan 14, 2009	3.11	3.12	3.02	3.06
4200	NYSE	BSAC	Tue, Jan 13, 2009	3.32	3.36	3.29	3.34
4199	NYSE	BSAC	Mon, Jan 12, 2009	3.56	3.58	3.41	3.45
4198	NYSE	BSAC	Fri, Jan 9, 2009	3.66	3.66	3.55	3.58
4197	NYSE	BSAC	Thu, Jan 8, 2009	3.68	3.72	3.65	3.72
4196	NYSE	BSAC	Wed, Jan 7, 2009	3.73	3.77	3.68	3.71
4195	NYSE	BSAC	Tue, Jan 6, 2009	3.76	3.82	3.70	3.80
4194	NYSE	BSAC	Mon, Jan 5, 2009	3.70	3.77	3.68	3.76
4193	NYSE	BSAC	Fri, Jan 2, 2009	3.68	3.81	3.67	3.78
4192	NYSE	BSAC	Wed, Dec 31, 2008	3.88	3.88	3.61	3.65
4191	NYSE	BSAC	Tue, Dec 30, 2008	3.58	3.70	3.58	3.68
4190	NYSE	BSAC	Mon, Dec 29, 2008	3.59	3.62	3.53	3.56
4189	NYSE	BSAC	Fri, Dec 26, 2008	3.41	3.61	3.41	3.61
4188	NYSE	BSAC	Wed, Dec 24, 2008	3.58	3.69	3.54	3.56
4187	NYSE	BSAC	Tue, Dec 23, 2008	3.58	3.62	3.53	3.58
4186	NYSE	BSAC	Mon, Dec 22, 2008	3.59	3.62	3.52	3.53
4185	NYSE	BSAC	Fri, Dec 19, 2008	3.59	3.64	3.57	3.62
4184	NYSE	BSAC	Thu, Dec 18, 2008	3.72	3.77	3.56	3.59
4183	NYSE	BSAC	Wed, Dec 17, 2008	3.63	3.78	3.62	3.71
4182	NYSE	BSAC	Tue, Dec 16, 2008	3.46	3.78	3.44	3.75
4181	NYSE	BSAC	Mon, Dec 15, 2008	3.38	3.46	3.36	3.41
4180	NYSE	BSAC	Fri, Dec 12, 2008	3.21	3.42	3.18	3.42
4179	NYSE	BSAC	Thu, Dec 11, 2008	3.45	3.51	3.36	3.40
4178	NYSE	BSAC	Wed, Dec 10, 2008	3.35	3.42	3.33	3.41
4177	NYSE	BSAC	Tue, Dec 9, 2008	3.28	3.41	3.24	3.33
4176	NYSE	BSAC	Mon, Dec 8, 2008	3.20	3.47	3.19	3.41
4175	NYSE	BSAC	Fri, Dec 5, 2008	2.98	3.12	2.94	3.10
4174	NYSE	BSAC	Thu, Dec 4, 2008	3.09	3.10	2.94	3.00
4173	NYSE	BSAC	Wed, Dec 3, 2008	3.00	3.12	2.95	3.09
4172	NYSE	BSAC	Tue, Dec 2, 2008	3.01	3.17	2.95	3.06
4171	NYSE	BSAC	Mon, Dec 1, 2008	3.07	3.07	2.85	2.88
4170	NYSE	BSAC	Fri, Nov 28, 2008	3.18	3.24	3.15	3.22
4169	NYSE	BSAC	Wed, Nov 26, 2008	2.89	3.17	2.89	3.13
4168	NYSE	BSAC	Tue, Nov 25, 2008	2.91	3.08	2.90	3.02
4167	NYSE	BSAC	Mon, Nov 24, 2008	2.80	2.94	2.59	2.87
4166	NYSE	BSAC	Fri, Nov 21, 2008	2.41	2.69	2.41	2.62
4165	NYSE	BSAC	Thu, Nov 20, 2008	2.45	2.59	2.31	2.33
4164	NYSE	BSAC	Wed, Nov 19, 2008	2.96	2.96	2.61	2.62
4163	NYSE	BSAC	Tue, Nov 18, 2008	3.08	3.11	2.94	3.08
4162	NYSE	BSAC	Mon, Nov 17, 2008	3.09	3.21	3.04	3.07
4161	NYSE	BSAC	Fri, Nov 14, 2008	3.95	3.95	3.29	3.33
4160	NYSE	BSAC	Thu, Nov 13, 2008	3.40	3.70	3.24	3.70
4159	NYSE	BSAC	Wed, Nov 12, 2008	3.45	3.52	3.18	3.23
4158	NYSE	BSAC	Tue, Nov 11, 2008	3.63	3.63	3.47	3.50
4157	NYSE	BSAC	Mon, Nov 10, 2008	3.86	3.94	3.72	3.80
4156	NYSE	BSAC	Fri, Nov 7, 2008	3.92	4.14	3.92	4.14
4155	NYSE	BSAC	Thu, Nov 6, 2008	4.04	4.14	3.85	3.88
4154	NYSE	BSAC	Wed, Nov 5, 2008	4.31	4.43	4.08	4.12
4153	NYSE	BSAC	Tue, Nov 4, 2008	4.17	4.37	4.17	4.36
4152	NYSE	BSAC	Mon, Nov 3, 2008	3.93	4.07	3.89	4.04
4151	NYSE	BSAC	Fri, Oct 31, 2008	3.92	4.15	3.85	4.13
4150	NYSE	BSAC	Thu, Oct 30, 2008	3.96	4.04	3.82	3.93
4149	NYSE	BSAC	Wed, Oct 29, 2008	3.53	3.73	3.28	3.53
4148	NYSE	BSAC	Tue, Oct 28, 2008	3.69	3.69	3.18	3.56
4147	NYSE	BSAC	Mon, Oct 27, 2008	3.42	3.55	3.27	3.28
4146	NYSE	BSAC	Fri, Oct 24, 2008	3.40	3.70	3.34	3.46
4145	NYSE	BSAC	Thu, Oct 23, 2008	3.85	3.96	3.66	3.88
4144	NYSE	BSAC	Wed, Oct 22, 2008	4.28	4.32	3.82	3.90
4143	NYSE	BSAC	Tue, Oct 21, 2008	4.77	4.79	4.56	4.60
4142	NYSE	BSAC	Mon, Oct 20, 2008	4.81	5.04	4.76	4.95
4141	NYSE	BSAC	Fri, Oct 17, 2008	4.64	4.99	4.62	4.82
4140	NYSE	BSAC	Thu, Oct 16, 2008	4.78	4.90	4.52	4.90
4139	NYSE	BSAC	Wed, Oct 15, 2008	5.23	5.24	4.72	4.87
4138	NYSE	BSAC	Tue, Oct 14, 2008	5.70	5.72	5.21	5.58
4137	NYSE	BSAC	Mon, Oct 13, 2008	5.13	5.62	5.02	5.58
4136	NYSE	BSAC	Fri, Oct 10, 2008	4.63	5.02	4.41	5.02
4135	NYSE	BSAC	Thu, Oct 9, 2008	5.64	5.72	4.97	5.02
4134	NYSE	BSAC	Wed, Oct 8, 2008	5.59	5.82	5.43	5.64
4133	NYSE	BSAC	Tue, Oct 7, 2008	6.06	6.08	5.58	5.66
4132	NYSE	BSAC	Mon, Oct 6, 2008	5.84	5.94	5.31	5.64
4131	NYSE	BSAC	Fri, Oct 3, 2008	6.03	6.22	5.83	6.01
4130	NYSE	BSAC	Thu, Oct 2, 2008	6.01	6.04	5.69	5.71
4129	NYSE	BSAC	Wed, Oct 1, 2008	5.82	6.53	5.74	6.33
4128	NYSE	BSAC	Tue, Sep 30, 2008	5.70	5.82	5.64	5.78
4127	NYSE	BSAC	Mon, Sep 29, 2008	5.88	5.91	5.45	5.56
4126	NYSE	BSAC	Fri, Sep 26, 2008	6.10	6.22	6.05	6.22
4125	NYSE	BSAC	Thu, Sep 25, 2008	5.96	6.18	5.96	6.08
4124	NYSE	BSAC	Wed, Sep 24, 2008	5.87	6.00	5.86	5.91
4123	NYSE	BSAC	Tue, Sep 23, 2008	5.97	6.01	5.82	5.89
4122	NYSE	BSAC	Mon, Sep 22, 2008	6.34	6.37	5.97	5.99
4121	NYSE	BSAC	Fri, Sep 19, 2008	6.40	6.40	6.01	6.30
4120	NYSE	BSAC	Thu, Sep 18, 2008	5.55	6.07	5.32	5.85
4119	NYSE	BSAC	Wed, Sep 17, 2008	5.54	5.67	5.35	5.36
4118	NYSE	BSAC	Tue, Sep 16, 2008	5.42	5.85	5.40	5.85
4117	NYSE	BSAC	Mon, Sep 15, 2008	5.79	5.84	5.63	5.67
4116	NYSE	BSAC	Fri, Sep 12, 2008	5.98	6.19	5.96	6.17
4115	NYSE	BSAC	Thu, Sep 11, 2008	5.87	5.99	5.83	5.98
4114	NYSE	BSAC	Wed, Sep 10, 2008	6.16	6.16	5.98	6.07
4113	NYSE	BSAC	Tue, Sep 9, 2008	6.35	6.42	6.13	6.15
4112	NYSE	BSAC	Mon, Sep 8, 2008	6.47	6.49	6.29	6.39
4111	NYSE	BSAC	Fri, Sep 5, 2008	6.12	6.23	6.08	6.23
4110	NYSE	BSAC	Thu, Sep 4, 2008	6.54	6.55	6.19	6.19
4109	NYSE	BSAC	Wed, Sep 3, 2008	6.60	6.64	6.57	6.64
4108	NYSE	BSAC	Tue, Sep 2, 2008	6.64	6.64	6.51	6.56
4107	NYSE	BSAC	Fri, Aug 29, 2008	6.58	6.61	6.52	6.54
4106	NYSE	BSAC	Thu, Aug 28, 2008	6.55	6.60	6.52	6.59
4105	NYSE	BSAC	Wed, Aug 27, 2008	6.40	6.46	6.35	6.42
4104	NYSE	BSAC	Tue, Aug 26, 2008	6.34	6.42	6.31	6.38
4103	NYSE	BSAC	Mon, Aug 25, 2008	6.45	6.49	6.34	6.38
4102	NYSE	BSAC	Fri, Aug 22, 2008	6.54	6.63	6.53	6.62
4101	NYSE	BSAC	Thu, Aug 21, 2008	6.46	6.52	6.41	6.50
4100	NYSE	BSAC	Wed, Aug 20, 2008	6.44	6.54	6.41	6.54
4099	NYSE	BSAC	Tue, Aug 19, 2008	6.55	6.58	6.50	6.56
4098	NYSE	BSAC	Mon, Aug 18, 2008	6.78	6.78	6.63	6.66
4097	NYSE	BSAC	Fri, Aug 15, 2008	6.72	6.78	6.68	6.74
4096	NYSE	BSAC	Thu, Aug 14, 2008	6.76	6.85	6.74	6.79
4095	NYSE	BSAC	Wed, Aug 13, 2008	6.95	6.98	6.82	6.92
4094	NYSE	BSAC	Tue, Aug 12, 2008	7.14	7.15	7.03	7.08
4093	NYSE	BSAC	Mon, Aug 11, 2008	7.07	7.20	7.06	7.13
4092	NYSE	BSAC	Fri, Aug 8, 2008	6.89	7.07	6.88	7.06
4091	NYSE	BSAC	Thu, Aug 7, 2008	7.15	7.19	6.98	7.02
4090	NYSE	BSAC	Wed, Aug 6, 2008	7.26	7.33	7.21	7.31
4089	NYSE	BSAC	Tue, Aug 5, 2008	7.28	7.41	7.25	7.41
4088	NYSE	BSAC	Mon, Aug 4, 2008	7.13	7.20	7.10	7.14
4087	NYSE	BSAC	Fri, Aug 1, 2008	7.26	7.29	7.16	7.19
4086	NYSE	BSAC	Thu, Jul 31, 2008	7.37	7.45	7.34	7.38
4085	NYSE	BSAC	Wed, Jul 30, 2008	7.35	7.41	7.28	7.41
4084	NYSE	BSAC	Tue, Jul 29, 2008	7.13	7.40	7.12	7.40
4083	NYSE	BSAC	Mon, Jul 28, 2008	7.35	7.40	7.13	7.16
4082	NYSE	BSAC	Fri, Jul 25, 2008	7.14	7.30	7.12	7.27
4081	NYSE	BSAC	Thu, Jul 24, 2008	7.42	7.43	7.14	7.19
4080	NYSE	BSAC	Wed, Jul 23, 2008	7.25	7.40	7.23	7.38
4079	NYSE	BSAC	Tue, Jul 22, 2008	6.93	7.17	6.92	7.17
4078	NYSE	BSAC	Mon, Jul 21, 2008	7.18	7.21	7.09	7.13
4077	NYSE	BSAC	Fri, Jul 18, 2008	7.07	7.17	7.02	7.15
4076	NYSE	BSAC	Thu, Jul 17, 2008	6.98	7.07	6.91	7.05
4075	NYSE	BSAC	Wed, Jul 16, 2008	6.60	6.91	6.57	6.91
4074	NYSE	BSAC	Tue, Jul 15, 2008	6.71	6.83	6.61	6.63
4073	NYSE	BSAC	Mon, Jul 14, 2008	6.96	6.97	6.79	6.79
4072	NYSE	BSAC	Fri, Jul 11, 2008	6.86	7.00	6.81	6.92
4071	NYSE	BSAC	Thu, Jul 10, 2008	6.94	7.05	6.92	7.02
4070	NYSE	BSAC	Wed, Jul 9, 2008	7.15	7.15	6.90	6.93
4069	NYSE	BSAC	Tue, Jul 8, 2008	6.86	7.01	6.76	7.01
4068	NYSE	BSAC	Mon, Jul 7, 2008	6.85	6.88	6.71	6.75
4067	NYSE	BSAC	Thu, Jul 3, 2008	7.21	7.21	7.09	7.16
4066	NYSE	BSAC	Wed, Jul 2, 2008	7.15	7.19	7.01	7.03
4065	NYSE	BSAC	Tue, Jul 1, 2008	6.96	7.02	6.85	7.01
4064	NYSE	BSAC	Mon, Jun 30, 2008	7.09	7.11	6.98	7.00
4063	NYSE	BSAC	Fri, Jun 27, 2008	7.11	7.14	7.01	7.05
4062	NYSE	BSAC	Thu, Jun 26, 2008	7.19	7.21	7.05	7.07
4061	NYSE	BSAC	Wed, Jun 25, 2008	7.21	7.35	7.21	7.26
4060	NYSE	BSAC	Tue, Jun 24, 2008	7.11	7.16	7.07	7.11
4059	NYSE	BSAC	Mon, Jun 23, 2008	7.18	7.20	7.08	7.13
4058	NYSE	BSAC	Fri, Jun 20, 2008	7.15	7.23	7.10	7.20
4057	NYSE	BSAC	Thu, Jun 19, 2008	7.16	7.26	7.15	7.25
4056	NYSE	BSAC	Wed, Jun 18, 2008	7.24	7.29	7.20	7.26
4055	NYSE	BSAC	Tue, Jun 17, 2008	7.50	7.50	7.39	7.40
4054	NYSE	BSAC	Mon, Jun 16, 2008	7.33	7.38	7.28	7.36
4053	NYSE	BSAC	Fri, Jun 13, 2008	7.39	7.43	7.33	7.43
4052	NYSE	BSAC	Thu, Jun 12, 2008	7.30	7.37	7.24	7.28
4051	NYSE	BSAC	Wed, Jun 11, 2008	7.29	7.31	7.20	7.20
4050	NYSE	BSAC	Tue, Jun 10, 2008	7.40	7.51	7.39	7.44
4049	NYSE	BSAC	Mon, Jun 9, 2008	7.48	7.50	7.35	7.40
4048	NYSE	BSAC	Fri, Jun 6, 2008	7.61	7.61	7.48	7.49
4047	NYSE	BSAC	Thu, Jun 5, 2008	7.66	7.77	7.62	7.77
4046	NYSE	BSAC	Wed, Jun 4, 2008	7.65	7.76	7.64	7.68
4045	NYSE	BSAC	Tue, Jun 3, 2008	7.82	7.82	7.70	7.75
4044	NYSE	BSAC	Mon, Jun 2, 2008	7.88	7.89	7.80	7.85
4043	NYSE	BSAC	Fri, May 30, 2008	8.01	8.07	7.98	8.05
4042	NYSE	BSAC	Thu, May 29, 2008	7.88	7.99	7.86	7.95
4041	NYSE	BSAC	Wed, May 28, 2008	8.03	8.05	7.95	8.05
4040	NYSE	BSAC	Tue, May 27, 2008	7.95	8.04	7.91	7.97
4039	NYSE	BSAC	Fri, May 23, 2008	8.13	8.18	8.03	8.06
4038	NYSE	BSAC	Thu, May 22, 2008	8.18	8.28	8.15	8.24
4037	NYSE	BSAC	Wed, May 21, 2008	8.41	8.41	8.25	8.26
4036	NYSE	BSAC	Tue, May 20, 2008	8.50	8.50	8.38	8.45
4035	NYSE	BSAC	Mon, May 19, 2008	8.54	8.54	8.41	8.44
4034	NYSE	BSAC	Fri, May 16, 2008	8.55	8.57	8.45	8.55
4033	NYSE	BSAC	Thu, May 15, 2008	8.45	8.57	8.45	8.56
4032	NYSE	BSAC	Wed, May 14, 2008	8.43	8.48	8.41	8.41
4031	NYSE	BSAC	Tue, May 13, 2008	8.40	8.42	8.35	8.38
4030	NYSE	BSAC	Mon, May 12, 2008	8.38	8.49	8.37	8.49
4029	NYSE	BSAC	Fri, May 9, 2008	8.32	8.38	8.30	8.33
4028	NYSE	BSAC	Thu, May 8, 2008	8.35	8.44	8.33	8.40
4027	NYSE	BSAC	Wed, May 7, 2008	8.40	8.42	8.24	8.26
4026	NYSE	BSAC	Tue, May 6, 2008	8.33	8.47	8.32	8.46
4025	NYSE	BSAC	Mon, May 5, 2008	8.38	8.44	8.36	8.42
4024	NYSE	BSAC	Fri, May 2, 2008	8.45	8.45	8.33	8.38
4023	NYSE	BSAC	Thu, May 1, 2008	8.14	8.48	8.10	8.43
4022	NYSE	BSAC	Wed, Apr 30, 2008	8.07	8.20	8.06	8.12
4021	NYSE	BSAC	Tue, Apr 29, 2008	7.98	8.12	7.98	8.09
4020	NYSE	BSAC	Mon, Apr 28, 2008	8.05	8.17	8.03	8.12
4019	NYSE	BSAC	Fri, Apr 25, 2008	8.20	8.27	8.15	8.23
4018	NYSE	BSAC	Thu, Apr 24, 2008	8.12	8.30	8.08	8.25
4017	NYSE	BSAC	Wed, Apr 23, 2008	8.08	8.23	8.03	8.18
4016	NYSE	BSAC	Tue, Apr 22, 2008	8.30	8.35	8.23	8.28
4015	NYSE	BSAC	Mon, Apr 21, 2008	8.35	8.40	8.29	8.37
4014	NYSE	BSAC	Fri, Apr 18, 2008	8.33	8.39	8.30	8.34
4013	NYSE	BSAC	Thu, Apr 17, 2008	8.20	8.28	8.16	8.25
4012	NYSE	BSAC	Wed, Apr 16, 2008	8.08	8.22	8.08	8.22
4011	NYSE	BSAC	Tue, Apr 15, 2008	7.92	7.95	7.86	7.94
4010	NYSE	BSAC	Mon, Apr 14, 2008	7.78	7.81	7.76	7.78
4009	NYSE	BSAC	Fri, Apr 11, 2008	7.83	7.87	7.76	7.76
4008	NYSE	BSAC	Thu, Apr 10, 2008	7.87	7.97	7.82	7.93
4007	NYSE	BSAC	Wed, Apr 9, 2008	8.01	8.02	7.94	7.95
4006	NYSE	BSAC	Tue, Apr 8, 2008	7.98	8.05	7.94	8.03
4005	NYSE	BSAC	Mon, Apr 7, 2008	8.14	8.19	8.08	8.12
4004	NYSE	BSAC	Fri, Apr 4, 2008	8.04	8.12	7.98	8.06
4003	NYSE	BSAC	Thu, Apr 3, 2008	8.00	8.15	7.96	8.12
4002	NYSE	BSAC	Wed, Apr 2, 2008	8.08	8.12	8.02	8.07
4001	NYSE	BSAC	Tue, Apr 1, 2008	7.80	8.07	7.79	8.07
4000	NYSE	BSAC	Mon, Mar 31, 2008	7.63	7.75	7.62	7.68
3999	NYSE	BSAC	Fri, Mar 28, 2008	7.72	7.75	7.60	7.64
3998	NYSE	BSAC	Thu, Mar 27, 2008	7.75	7.82	7.66	7.66
3997	NYSE	BSAC	Wed, Mar 26, 2008	7.54	7.67	7.49	7.63
3996	NYSE	BSAC	Tue, Mar 25, 2008	7.48	7.60	7.44	7.59
3995	NYSE	BSAC	Mon, Mar 24, 2008	7.28	7.51	7.26	7.38
3994	NYSE	BSAC	Thu, Mar 20, 2008	6.93	7.28	6.92	7.28
3993	NYSE	BSAC	Wed, Mar 19, 2008	7.15	7.19	6.95	6.96
3992	NYSE	BSAC	Tue, Mar 18, 2008	6.96	7.11	6.96	7.11
3991	NYSE	BSAC	Mon, Mar 17, 2008	6.73	6.93	6.72	6.87
3990	NYSE	BSAC	Fri, Mar 14, 2008	7.12	7.12	6.81	6.87
3989	NYSE	BSAC	Thu, Mar 13, 2008	6.81	7.03	6.78	6.99
3988	NYSE	BSAC	Wed, Mar 12, 2008	7.06	7.08	6.93	6.93
3987	NYSE	BSAC	Tue, Mar 11, 2008	6.95	7.03	6.82	7.03
3986	NYSE	BSAC	Mon, Mar 10, 2008	6.72	6.73	6.59	6.62
3985	NYSE	BSAC	Fri, Mar 7, 2008	6.69	6.80	6.59	6.66
3984	NYSE	BSAC	Thu, Mar 6, 2008	6.85	6.85	6.71	6.73
3983	NYSE	BSAC	Wed, Mar 5, 2008	6.86	6.95	6.79	6.86
3982	NYSE	BSAC	Tue, Mar 4, 2008	6.73	6.83	6.67	6.82
3981	NYSE	BSAC	Mon, Mar 3, 2008	6.85	6.90	6.82	6.88
3980	NYSE	BSAC	Fri, Feb 29, 2008	7.00	7.00	6.85	6.85
3979	NYSE	BSAC	Thu, Feb 28, 2008	7.10	7.13	7.05	7.07
3978	NYSE	BSAC	Wed, Feb 27, 2008	7.08	7.21	7.06	7.17
3977	NYSE	BSAC	Tue, Feb 26, 2008	6.96	7.16	6.95	7.13
3976	NYSE	BSAC	Mon, Feb 25, 2008	6.80	6.95	6.76	6.94
3975	NYSE	BSAC	Fri, Feb 22, 2008	6.79	6.80	6.65	6.80
3974	NYSE	BSAC	Thu, Feb 21, 2008	6.73	6.75	6.64	6.66
3973	NYSE	BSAC	Wed, Feb 20, 2008	6.55	6.72	6.53	6.69
3972	NYSE	BSAC	Tue, Feb 19, 2008	6.78	6.79	6.69	6.73
3971	NYSE	BSAC	Fri, Feb 15, 2008	6.59	6.64	6.55	6.64
3970	NYSE	BSAC	Thu, Feb 14, 2008	6.72	6.78	6.67	6.67
3969	NYSE	BSAC	Wed, Feb 13, 2008	6.77	6.78	6.64	6.76
3968	NYSE	BSAC	Tue, Feb 12, 2008	6.58	6.68	6.54	6.62
3967	NYSE	BSAC	Mon, Feb 11, 2008	6.46	6.48	6.33	6.42
3966	NYSE	BSAC	Fri, Feb 8, 2008	6.44	6.51	6.41	6.47
3965	NYSE	BSAC	Thu, Feb 7, 2008	6.43	6.57	6.39	6.52
3964	NYSE	BSAC	Wed, Feb 6, 2008	6.56	6.58	6.41	6.43
3963	NYSE	BSAC	Tue, Feb 5, 2008	6.46	6.51	6.34	6.36
3962	NYSE	BSAC	Mon, Feb 4, 2008	6.84	6.85	6.78	6.78
3961	NYSE	BSAC	Fri, Feb 1, 2008	6.81	6.95	6.76	6.95
3960	NYSE	BSAC	Thu, Jan 31, 2008	6.58	6.81	6.55	6.74
3959	NYSE	BSAC	Wed, Jan 30, 2008	6.77	6.99	6.71	6.79
3958	NYSE	BSAC	Tue, Jan 29, 2008	6.79	6.80	6.70	6.79
3957	NYSE	BSAC	Mon, Jan 28, 2008	6.70	6.93	6.65	6.90
3956	NYSE	BSAC	Fri, Jan 25, 2008	7.00	7.02	6.73	6.76
3955	NYSE	BSAC	Thu, Jan 24, 2008	6.79	6.89	6.71	6.88
3954	NYSE	BSAC	Wed, Jan 23, 2008	6.24	6.65	6.19	6.63
3953	NYSE	BSAC	Tue, Jan 22, 2008	6.43	6.78	6.42	6.73
3952	NYSE	BSAC	Fri, Jan 18, 2008	7.12	7.22	6.93	7.01
3951	NYSE	BSAC	Thu, Jan 17, 2008	7.24	7.27	7.05	7.06
3950	NYSE	BSAC	Wed, Jan 16, 2008	7.32	7.42	7.21	7.26
3949	NYSE	BSAC	Tue, Jan 15, 2008	7.55	7.60	7.18	7.40
3948	NYSE	BSAC	Mon, Jan 14, 2008	7.80	7.82	7.70	7.76
3947	NYSE	BSAC	Fri, Jan 11, 2008	7.77	7.83	7.73	7.79
3946	NYSE	BSAC	Thu, Jan 10, 2008	7.62	7.87	7.60	7.78
3945	NYSE	BSAC	Wed, Jan 9, 2008	7.72	7.79	7.61	7.79
3944	NYSE	BSAC	Tue, Jan 8, 2008	7.95	7.98	7.73	7.74
3943	NYSE	BSAC	Mon, Jan 7, 2008	8.00	8.04	7.95	8.02
3942	NYSE	BSAC	Fri, Jan 4, 2008	8.10	8.11	8.00	8.01
3941	NYSE	BSAC	Thu, Jan 3, 2008	8.17	8.23	8.16	8.17
3940	NYSE	BSAC	Wed, Jan 2, 2008	8.23	8.31	8.19	8.22
3939	NYSE	BSAC	Mon, Dec 31, 2007	8.27	8.37	8.25	8.29
3938	NYSE	BSAC	Fri, Dec 28, 2007	8.37	8.40	8.33	8.37
3937	NYSE	BSAC	Thu, Dec 27, 2007	8.29	8.32	8.23	8.27
3936	NYSE	BSAC	Wed, Dec 26, 2007	8.27	8.32	8.26	8.29
3935	NYSE	BSAC	Mon, Dec 24, 2007	8.29	8.32	8.17	8.26
3934	NYSE	BSAC	Fri, Dec 21, 2007	8.11	8.19	8.09	8.18
3933	NYSE	BSAC	Thu, Dec 20, 2007	7.98	8.01	7.93	8.00
3932	NYSE	BSAC	Wed, Dec 19, 2007	8.04	8.08	7.91	7.97
3931	NYSE	BSAC	Tue, Dec 18, 2007	8.04	8.07	7.88	7.98
3930	NYSE	BSAC	Mon, Dec 17, 2007	7.97	8.02	7.87	7.90
3929	NYSE	BSAC	Fri, Dec 14, 2007	8.08	8.20	8.05	8.08
3928	NYSE	BSAC	Thu, Dec 13, 2007	8.34	8.36	8.22	8.35
3927	NYSE	BSAC	Wed, Dec 12, 2007	8.55	8.57	8.33	8.42
3926	NYSE	BSAC	Tue, Dec 11, 2007	8.49	8.60	8.27	8.30
3925	NYSE	BSAC	Mon, Dec 10, 2007	8.47	8.53	8.46	8.52
3924	NYSE	BSAC	Fri, Dec 7, 2007	8.41	8.46	8.38	8.39
3923	NYSE	BSAC	Thu, Dec 6, 2007	8.33	8.41	8.28	8.40
3922	NYSE	BSAC	Wed, Dec 5, 2007	8.32	8.36	8.28	8.33
3921	NYSE	BSAC	Tue, Dec 4, 2007	8.26	8.34	8.26	8.31
3920	NYSE	BSAC	Mon, Dec 3, 2007	8.31	8.33	8.25	8.25
3919	NYSE	BSAC	Fri, Nov 30, 2007	8.37	8.39	8.21	8.25
3918	NYSE	BSAC	Thu, Nov 29, 2007	8.19	8.32	8.16	8.26
3917	NYSE	BSAC	Wed, Nov 28, 2007	8.23	8.42	8.23	8.41
3916	NYSE	BSAC	Tue, Nov 27, 2007	8.18	8.26	8.15	8.25
3915	NYSE	BSAC	Mon, Nov 26, 2007	8.32	8.34	8.07	8.08
3914	NYSE	BSAC	Fri, Nov 23, 2007	8.22	8.30	8.21	8.27
3913	NYSE	BSAC	Wed, Nov 21, 2007	8.26	8.35	8.17	8.28
3912	NYSE	BSAC	Tue, Nov 20, 2007	8.37	8.44	8.27	8.38
3911	NYSE	BSAC	Mon, Nov 19, 2007	8.35	8.38	8.23	8.26
3910	NYSE	BSAC	Fri, Nov 16, 2007	8.36	8.42	8.29	8.40
3909	NYSE	BSAC	Thu, Nov 15, 2007	8.35	8.38	8.15	8.20
3908	NYSE	BSAC	Wed, Nov 14, 2007	8.47	8.48	8.32	8.34
3907	NYSE	BSAC	Tue, Nov 13, 2007	8.33	8.53	8.31	8.51
3906	NYSE	BSAC	Mon, Nov 12, 2007	8.29	8.33	8.13	8.15
3905	NYSE	BSAC	Fri, Nov 9, 2007	8.39	8.49	8.32	8.34
3904	NYSE	BSAC	Thu, Nov 8, 2007	8.45	8.60	8.33	8.50
3903	NYSE	BSAC	Wed, Nov 7, 2007	8.19	8.19	7.95	7.97
3902	NYSE	BSAC	Tue, Nov 6, 2007	8.20	8.26	8.15	8.25
3901	NYSE	BSAC	Mon, Nov 5, 2007	8.07	8.17	8.05	8.11
3900	NYSE	BSAC	Fri, Nov 2, 2007	8.19	8.30	8.13	8.26
3899	NYSE	BSAC	Thu, Nov 1, 2007	8.09	8.20	8.02	8.10
3898	NYSE	BSAC	Wed, Oct 31, 2007	8.33	8.37	8.24	8.36
3897	NYSE	BSAC	Tue, Oct 30, 2007	8.17	8.29	8.15	8.24
3896	NYSE	BSAC	Mon, Oct 29, 2007	8.07	8.14	8.05	8.08
3895	NYSE	BSAC	Fri, Oct 26, 2007	8.02	8.08	7.93	8.07
3894	NYSE	BSAC	Thu, Oct 25, 2007	7.76	7.83	7.72	7.78
3893	NYSE	BSAC	Wed, Oct 24, 2007	7.68	7.72	7.53	7.71
3892	NYSE	BSAC	Tue, Oct 23, 2007	7.76	7.81	7.70	7.81
3891	NYSE	BSAC	Mon, Oct 22, 2007	7.58	7.69	7.56	7.68
3890	NYSE	BSAC	Fri, Oct 19, 2007	7.80	7.82	7.69	7.70
3889	NYSE	BSAC	Thu, Oct 18, 2007	7.82	7.89	7.79	7.87
3888	NYSE	BSAC	Wed, Oct 17, 2007	7.77	7.78	7.68	7.73
3887	NYSE	BSAC	Tue, Oct 16, 2007	7.59	7.59	7.54	7.54
3886	NYSE	BSAC	Mon, Oct 15, 2007	7.71	7.72	7.60	7.63
3885	NYSE	BSAC	Fri, Oct 12, 2007	7.52	7.56	7.51	7.54
3884	NYSE	BSAC	Thu, Oct 11, 2007	7.47	7.53	7.40	7.41
3883	NYSE	BSAC	Wed, Oct 10, 2007	7.45	7.47	7.41	7.43
3882	NYSE	BSAC	Tue, Oct 9, 2007	7.45	7.54	7.43	7.54
3881	NYSE	BSAC	Mon, Oct 8, 2007	7.52	7.53	7.46	7.49
3880	NYSE	BSAC	Fri, Oct 5, 2007	7.55	7.60	7.55	7.56
3879	NYSE	BSAC	Thu, Oct 4, 2007	7.56	7.58	7.49	7.53
3878	NYSE	BSAC	Wed, Oct 3, 2007	7.55	7.55	7.48	7.49
3877	NYSE	BSAC	Tue, Oct 2, 2007	7.56	7.58	7.53	7.57
3876	NYSE	BSAC	Mon, Oct 1, 2007	7.37	7.53	7.37	7.50
3875	NYSE	BSAC	Fri, Sep 28, 2007	7.48	7.51	7.40	7.43
3874	NYSE	BSAC	Thu, Sep 27, 2007	7.46	7.46	7.41	7.45
3873	NYSE	BSAC	Wed, Sep 26, 2007	7.33	7.36	7.25	7.31
3872	NYSE	BSAC	Tue, Sep 25, 2007	7.23	7.30	7.19	7.30
3871	NYSE	BSAC	Mon, Sep 24, 2007	7.33	7.34	7.23	7.26
3870	NYSE	BSAC	Fri, Sep 21, 2007	7.25	7.28	7.21	7.25
3869	NYSE	BSAC	Thu, Sep 20, 2007	7.21	7.27	7.17	7.21
3868	NYSE	BSAC	Wed, Sep 19, 2007	7.23	7.26	7.15	7.18
3867	NYSE	BSAC	Tue, Sep 18, 2007	6.81	7.15	6.77	7.15
3866	NYSE	BSAC	Mon, Sep 17, 2007	6.70	6.73	6.66	6.69
3865	NYSE	BSAC	Fri, Sep 14, 2007	6.76	6.83	6.74	6.82
3864	NYSE	BSAC	Thu, Sep 13, 2007	6.90	6.92	6.85	6.88
3863	NYSE	BSAC	Wed, Sep 12, 2007	6.77	6.82	6.74	6.78
3862	NYSE	BSAC	Tue, Sep 11, 2007	6.77	6.88	6.77	6.87
3861	NYSE	BSAC	Mon, Sep 10, 2007	6.81	6.83	6.70	6.77
3860	NYSE	BSAC	Fri, Sep 7, 2007	6.88	6.91	6.74	6.83
3859	NYSE	BSAC	Thu, Sep 6, 2007	6.94	7.01	6.87	6.98
3858	NYSE	BSAC	Wed, Sep 5, 2007	6.98	6.99	6.92	6.95
3857	NYSE	BSAC	Tue, Sep 4, 2007	7.00	7.15	7.00	7.13
3856	NYSE	BSAC	Fri, Aug 31, 2007	7.06	7.08	6.98	7.03
3855	NYSE	BSAC	Thu, Aug 30, 2007	6.86	7.00	6.86	6.91
3854	NYSE	BSAC	Wed, Aug 29, 2007	6.93	7.05	6.83	7.04
3853	NYSE	BSAC	Tue, Aug 28, 2007	6.96	6.97	6.79	6.80
3852	NYSE	BSAC	Mon, Aug 27, 2007	7.06	7.08	7.01	7.04
3851	NYSE	BSAC	Fri, Aug 24, 2007	6.98	7.12	6.96	7.12
3850	NYSE	BSAC	Thu, Aug 23, 2007	7.04	7.05	6.94	7.00
3849	NYSE	BSAC	Wed, Aug 22, 2007	6.98	7.05	6.96	7.03
3848	NYSE	BSAC	Tue, Aug 21, 2007	6.90	7.00	6.87	6.95
3847	NYSE	BSAC	Mon, Aug 20, 2007	7.04	7.04	6.90	6.99
3846	NYSE	BSAC	Fri, Aug 17, 2007	7.07	7.12	6.99	7.08
3845	NYSE	BSAC	Thu, Aug 16, 2007	6.78	6.87	6.57	6.85
3844	NYSE	BSAC	Wed, Aug 15, 2007	6.91	7.04	6.83	6.83
3843	NYSE	BSAC	Tue, Aug 14, 2007	7.14	7.15	6.99	7.01
3842	NYSE	BSAC	Mon, Aug 13, 2007	7.24	7.24	7.12	7.14
3841	NYSE	BSAC	Fri, Aug 10, 2007	7.09	7.17	7.03	7.12
3840	NYSE	BSAC	Thu, Aug 9, 2007	7.26	7.39	7.21	7.21
3839	NYSE	BSAC	Wed, Aug 8, 2007	7.36	7.52	7.36	7.46
3838	NYSE	BSAC	Tue, Aug 7, 2007	7.23	7.35	7.21	7.29
3837	NYSE	BSAC	Mon, Aug 6, 2007	7.13	7.32	7.06	7.30
3836	NYSE	BSAC	Fri, Aug 3, 2007	7.20	7.21	7.09	7.09
3835	NYSE	BSAC	Thu, Aug 2, 2007	7.19	7.24	7.15	7.21
3834	NYSE	BSAC	Wed, Aug 1, 2007	7.22	7.30	7.10	7.27
3833	NYSE	BSAC	Tue, Jul 31, 2007	7.25	7.30	7.16	7.16
3832	NYSE	BSAC	Mon, Jul 30, 2007	7.11	7.16	7.04	7.14
3831	NYSE	BSAC	Fri, Jul 27, 2007	7.12	7.16	7.06	7.07
3830	NYSE	BSAC	Thu, Jul 26, 2007	7.21	7.30	7.01	7.11
3829	NYSE	BSAC	Wed, Jul 25, 2007	7.45	7.47	7.28	7.37
3828	NYSE	BSAC	Tue, Jul 24, 2007	7.44	7.47	7.29	7.32
3827	NYSE	BSAC	Mon, Jul 23, 2007	7.47	7.51	7.41	7.46
3826	NYSE	BSAC	Fri, Jul 20, 2007	7.53	7.53	7.36	7.39
3825	NYSE	BSAC	Thu, Jul 19, 2007	7.63	7.65	7.58	7.62
3824	NYSE	BSAC	Wed, Jul 18, 2007	7.55	7.58	7.45	7.53
3823	NYSE	BSAC	Tue, Jul 17, 2007	7.58	7.60	7.55	7.55
3822	NYSE	BSAC	Mon, Jul 16, 2007	7.51	7.56	7.51	7.52
3821	NYSE	BSAC	Fri, Jul 13, 2007	7.55	7.55	7.48	7.51
3820	NYSE	BSAC	Thu, Jul 12, 2007	7.41	7.51	7.40	7.50
3819	NYSE	BSAC	Wed, Jul 11, 2007	7.26	7.35	7.26	7.33
3818	NYSE	BSAC	Tue, Jul 10, 2007	7.28	7.38	7.23	7.24
3817	NYSE	BSAC	Mon, Jul 9, 2007	7.39	7.39	7.34	7.35
3816	NYSE	BSAC	Fri, Jul 6, 2007	7.34	7.39	7.33	7.35
3815	NYSE	BSAC	Thu, Jul 5, 2007	7.28	7.29	7.20	7.24
3814	NYSE	BSAC	Tue, Jul 3, 2007	7.21	7.23	7.19	7.23
3813	NYSE	BSAC	Mon, Jul 2, 2007	7.14	7.18	7.13	7.18
3812	NYSE	BSAC	Fri, Jun 29, 2007	7.12	7.16	7.04	7.08
3811	NYSE	BSAC	Thu, Jun 28, 2007	7.11	7.15	7.09	7.09
3810	NYSE	BSAC	Wed, Jun 27, 2007	6.97	7.09	6.97	7.09
3809	NYSE	BSAC	Tue, Jun 26, 2007	7.14	7.15	7.02	7.03
3808	NYSE	BSAC	Mon, Jun 25, 2007	7.08	7.15	7.04	7.05
3807	NYSE	BSAC	Fri, Jun 22, 2007	7.07	7.10	7.01	7.03
3806	NYSE	BSAC	Thu, Jun 21, 2007	7.04	7.10	7.01	7.08
3805	NYSE	BSAC	Wed, Jun 20, 2007	7.19	7.21	7.07	7.09
3804	NYSE	BSAC	Tue, Jun 19, 2007	7.12	7.18	7.10	7.16
3803	NYSE	BSAC	Mon, Jun 18, 2007	7.19	7.19	7.12	7.16
3802	NYSE	BSAC	Fri, Jun 15, 2007	7.19	7.22	7.15	7.20
3801	NYSE	BSAC	Thu, Jun 14, 2007	7.11	7.17	7.11	7.15
3800	NYSE	BSAC	Wed, Jun 13, 2007	6.99	7.06	6.98	7.05
3799	NYSE	BSAC	Tue, Jun 12, 2007	7.08	7.09	6.98	6.98
3798	NYSE	BSAC	Mon, Jun 11, 2007	7.23	7.27	7.18	7.24
3797	NYSE	BSAC	Fri, Jun 8, 2007	7.14	7.22	7.10	7.22
3796	NYSE	BSAC	Thu, Jun 7, 2007	7.15	7.21	7.04	7.06
3795	NYSE	BSAC	Wed, Jun 6, 2007	7.34	7.34	7.28	7.29
3794	NYSE	BSAC	Tue, Jun 5, 2007	7.45	7.46	7.38	7.41
3793	NYSE	BSAC	Mon, Jun 4, 2007	7.46	7.49	7.43	7.49
3792	NYSE	BSAC	Fri, Jun 1, 2007	7.52	7.53	7.46	7.49
3791	NYSE	BSAC	Thu, May 31, 2007	7.33	7.40	7.32	7.39
3790	NYSE	BSAC	Wed, May 30, 2007	7.13	7.22	7.13	7.22
3789	NYSE	BSAC	Tue, May 29, 2007	7.19	7.24	7.16	7.19
3788	NYSE	BSAC	Fri, May 25, 2007	7.07	7.10	7.05	7.10
3787	NYSE	BSAC	Thu, May 24, 2007	7.13	7.15	7.01	7.03
3786	NYSE	BSAC	Wed, May 23, 2007	7.12	7.16	7.10	7.10
3785	NYSE	BSAC	Tue, May 22, 2007	7.10	7.10	7.05	7.06
3784	NYSE	BSAC	Mon, May 21, 2007	7.12	7.13	7.05	7.06
3783	NYSE	BSAC	Fri, May 18, 2007	7.11	7.20	7.10	7.19
3782	NYSE	BSAC	Thu, May 17, 2007	7.00	7.02	6.96	7.01
3781	NYSE	BSAC	Wed, May 16, 2007	7.07	7.08	7.00	7.05
3780	NYSE	BSAC	Tue, May 15, 2007	6.96	7.08	6.96	7.01
3779	NYSE	BSAC	Mon, May 14, 2007	7.00	7.01	6.93	6.96
3778	NYSE	BSAC	Fri, May 11, 2007	6.98	7.07	6.98	7.07
3777	NYSE	BSAC	Thu, May 10, 2007	6.96	7.02	6.86	6.88
3776	NYSE	BSAC	Wed, May 9, 2007	6.95	7.02	6.93	7.01
3775	NYSE	BSAC	Tue, May 8, 2007	6.93	6.97	6.91	6.95
3774	NYSE	BSAC	Mon, May 7, 2007	7.03	7.05	7.00	7.01
3773	NYSE	BSAC	Fri, May 4, 2007	7.03	7.06	7.01	7.05
3772	NYSE	BSAC	Thu, May 3, 2007	6.86	6.91	6.81	6.90
3771	NYSE	BSAC	Wed, May 2, 2007	6.83	6.87	6.81	6.85
3770	NYSE	BSAC	Tue, May 1, 2007	6.85	6.85	6.75	6.80
3769	NYSE	BSAC	Mon, Apr 30, 2007	6.85	6.86	6.79	6.81
3768	NYSE	BSAC	Fri, Apr 27, 2007	6.83	6.88	6.78	6.85
3767	NYSE	BSAC	Thu, Apr 26, 2007	7.02	7.03	6.93	6.96
3766	NYSE	BSAC	Wed, Apr 25, 2007	7.06	7.14	7.04	7.13
3765	NYSE	BSAC	Tue, Apr 24, 2007	7.01	7.03	6.97	7.02
3764	NYSE	BSAC	Mon, Apr 23, 2007	7.18	7.23	7.16	7.17
3763	NYSE	BSAC	Fri, Apr 20, 2007	7.23	7.28	7.20	7.24
3762	NYSE	BSAC	Thu, Apr 19, 2007	7.04	7.15	7.03	7.13
3761	NYSE	BSAC	Wed, Apr 18, 2007	7.15	7.22	7.12	7.19
3760	NYSE	BSAC	Tue, Apr 17, 2007	7.22	7.24	7.19	7.22
3759	NYSE	BSAC	Mon, Apr 16, 2007	7.24	7.28	7.23	7.28
3758	NYSE	BSAC	Fri, Apr 13, 2007	7.21	7.22	7.15	7.20
3757	NYSE	BSAC	Thu, Apr 12, 2007	7.08	7.19	7.07	7.18
3756	NYSE	BSAC	Wed, Apr 11, 2007	7.20	7.20	7.13	7.15
3755	NYSE	BSAC	Tue, Apr 10, 2007	7.13	7.21	7.13	7.20
3754	NYSE	BSAC	Mon, Apr 9, 2007	7.07	7.12	7.07	7.10
3753	NYSE	BSAC	Thu, Apr 5, 2007	7.08	7.13	7.06	7.10
3752	NYSE	BSAC	Wed, Apr 4, 2007	7.03	7.07	7.01	7.06
3751	NYSE	BSAC	Tue, Apr 3, 2007	6.96	7.01	6.95	7.00
3750	NYSE	BSAC	Mon, Apr 2, 2007	6.89	6.90	6.83	6.90
3749	NYSE	BSAC	Fri, Mar 30, 2007	6.83	6.96	6.82	6.86
3748	NYSE	BSAC	Thu, Mar 29, 2007	6.83	6.86	6.79	6.85
3747	NYSE	BSAC	Wed, Mar 28, 2007	6.86	6.88	6.74	6.79
3746	NYSE	BSAC	Tue, Mar 27, 2007	6.88	7.00	6.85	6.92
3745	NYSE	BSAC	Mon, Mar 26, 2007	6.93	6.94	6.79	6.88
3744	NYSE	BSAC	Fri, Mar 23, 2007	6.94	6.97	6.91	6.94
3743	NYSE	BSAC	Thu, Mar 22, 2007	7.00	7.03	6.95	7.00
3742	NYSE	BSAC	Wed, Mar 21, 2007	6.93	7.05	6.83	7.05
3741	NYSE	BSAC	Tue, Mar 20, 2007	6.79	6.90	6.78	6.88
3740	NYSE	BSAC	Mon, Mar 19, 2007	6.80	6.84	6.76	6.81
3739	NYSE	BSAC	Fri, Mar 16, 2007	6.68	6.73	6.66	6.68
3738	NYSE	BSAC	Thu, Mar 15, 2007	6.64	6.73	6.64	6.72
3737	NYSE	BSAC	Wed, Mar 14, 2007	6.66	6.68	6.52	6.66
3736	NYSE	BSAC	Tue, Mar 13, 2007	6.86	6.90	6.70	6.71
3735	NYSE	BSAC	Mon, Mar 12, 2007	6.95	7.01	6.93	6.98
3734	NYSE	BSAC	Fri, Mar 9, 2007	7.01	7.02	6.94	7.01
3733	NYSE	BSAC	Thu, Mar 8, 2007	6.93	7.00	6.92	6.96
3732	NYSE	BSAC	Wed, Mar 7, 2007	6.86	6.91	6.85	6.86
3731	NYSE	BSAC	Tue, Mar 6, 2007	6.80	6.90	6.79	6.87
3730	NYSE	BSAC	Mon, Mar 5, 2007	6.75	6.83	6.67	6.68
3729	NYSE	BSAC	Fri, Mar 2, 2007	6.93	6.98	6.86	6.86
3728	NYSE	BSAC	Thu, Mar 1, 2007	6.88	7.02	6.84	6.98
3727	NYSE	BSAC	Wed, Feb 28, 2007	7.11	7.19	7.08	7.14
3726	NYSE	BSAC	Tue, Feb 27, 2007	7.26	7.28	6.95	7.01
3725	NYSE	BSAC	Mon, Feb 26, 2007	7.39	7.41	7.35	7.37
3724	NYSE	BSAC	Fri, Feb 23, 2007	7.38	7.39	7.33	7.37
3723	NYSE	BSAC	Thu, Feb 22, 2007	7.40	7.43	7.36	7.41
3722	NYSE	BSAC	Wed, Feb 21, 2007	7.36	7.38	7.34	7.36
3721	NYSE	BSAC	Tue, Feb 20, 2007	7.42	7.46	7.41	7.45
3720	NYSE	BSAC	Fri, Feb 16, 2007	7.36	7.36	7.31	7.34
3719	NYSE	BSAC	Thu, Feb 15, 2007	7.40	7.42	7.38	7.38
3718	NYSE	BSAC	Wed, Feb 14, 2007	7.33	7.41	7.33	7.40
3717	NYSE	BSAC	Tue, Feb 13, 2007	7.26	7.32	7.25	7.32
3716	NYSE	BSAC	Mon, Feb 12, 2007	7.22	7.22	7.17	7.19
3715	NYSE	BSAC	Fri, Feb 9, 2007	7.29	7.30	7.23	7.24
3714	NYSE	BSAC	Thu, Feb 8, 2007	7.25	7.30	7.22	7.30
3713	NYSE	BSAC	Wed, Feb 7, 2007	7.21	7.26	7.19	7.23
3712	NYSE	BSAC	Tue, Feb 6, 2007	7.20	7.22	7.18	7.21
3711	NYSE	BSAC	Mon, Feb 5, 2007	7.15	7.15	7.12	7.14
3710	NYSE	BSAC	Fri, Feb 2, 2007	7.18	7.22	7.15	7.20
3709	NYSE	BSAC	Thu, Feb 1, 2007	7.25	7.28	7.23	7.26
3708	NYSE	BSAC	Wed, Jan 31, 2007	7.21	7.35	7.20	7.26
3707	NYSE	BSAC	Tue, Jan 30, 2007	7.20	7.38	7.18	7.29
3706	NYSE	BSAC	Mon, Jan 29, 2007	7.12	7.18	7.12	7.15
3705	NYSE	BSAC	Fri, Jan 26, 2007	7.14	7.15	7.08	7.15
3704	NYSE	BSAC	Thu, Jan 25, 2007	7.24	7.25	7.14	7.16
3703	NYSE	BSAC	Wed, Jan 24, 2007	7.22	7.28	7.20	6.74
3702	NYSE	BSAC	Tue, Jan 23, 2007	7.14	7.16	7.11	7.14
3701	NYSE	BSAC	Mon, Jan 22, 2007	7.17	7.17	7.06	7.06
3700	NYSE	BSAC	Fri, Jan 19, 2007	7.06	7.16	7.06	7.15
3699	NYSE	BSAC	Thu, Jan 18, 2007	7.09	7.11	7.01	7.01
3698	NYSE	BSAC	Wed, Jan 17, 2007	7.04	7.08	7.02	7.05
3697	NYSE	BSAC	Tue, Jan 16, 2007	7.16	7.16	7.08	7.09
3696	NYSE	BSAC	Fri, Jan 12, 2007	7.12	7.16	7.11	7.15
3695	NYSE	BSAC	Thu, Jan 11, 2007	7.06	7.13	7.05	7.11
3694	NYSE	BSAC	Wed, Jan 10, 2007	7.07	7.10	7.03	7.07
3693	NYSE	BSAC	Tue, Jan 9, 2007	7.28	7.28	7.21	7.24
3692	NYSE	BSAC	Mon, Jan 8, 2007	7.26	7.28	7.20	7.26
3691	NYSE	BSAC	Fri, Jan 5, 2007	7.30	7.30	7.24	7.26
3690	NYSE	BSAC	Thu, Jan 4, 2007	7.32	7.36	7.27	7.35
3689	NYSE	BSAC	Wed, Jan 3, 2007	7.39	7.41	7.29	7.32
3688	NYSE	BSAC	Fri, Dec 29, 2006	7.15	7.22	7.13	7.18
3687	NYSE	BSAC	Thu, Dec 28, 2006	7.19	7.20	7.15	7.16
3686	NYSE	BSAC	Wed, Dec 27, 2006	7.12	7.20	7.12	7.19
3685	NYSE	BSAC	Tue, Dec 26, 2006	7.28	7.28	7.13	7.16
3684	NYSE	BSAC	Fri, Dec 22, 2006	7.11	7.12	7.06	7.09
3683	NYSE	BSAC	Thu, Dec 21, 2006	7.10	7.16	7.08	7.16
3682	NYSE	BSAC	Wed, Dec 20, 2006	7.18	7.20	7.13	7.13
3681	NYSE	BSAC	Tue, Dec 19, 2006	7.11	7.16	7.10	7.16
3680	NYSE	BSAC	Mon, Dec 18, 2006	7.18	7.20	7.16	7.17
3679	NYSE	BSAC	Fri, Dec 15, 2006	7.19	7.19	7.13	7.15
3678	NYSE	BSAC	Thu, Dec 14, 2006	7.18	7.21	7.16	7.21
3677	NYSE	BSAC	Wed, Dec 13, 2006	7.16	7.21	7.14	7.20
3676	NYSE	BSAC	Tue, Dec 12, 2006	7.13	7.18	7.11	7.16
3675	NYSE	BSAC	Mon, Dec 11, 2006	7.11	7.18	7.11	7.18
3674	NYSE	BSAC	Fri, Dec 8, 2006	7.11	7.13	7.08	7.08
3673	NYSE	BSAC	Thu, Dec 7, 2006	7.17	7.20	7.12	7.13
3672	NYSE	BSAC	Wed, Dec 6, 2006	7.17	7.19	7.14	7.14
3671	NYSE	BSAC	Tue, Dec 5, 2006	7.11	7.18	7.10	7.18
3670	NYSE	BSAC	Mon, Dec 4, 2006	6.95	7.08	6.95	7.06
3669	NYSE	BSAC	Fri, Dec 1, 2006	7.08	7.09	6.86	6.96
3668	NYSE	BSAC	Thu, Nov 30, 2006	7.04	7.06	7.00	7.04
3667	NYSE	BSAC	Wed, Nov 29, 2006	7.00	7.02	6.95	6.98
3666	NYSE	BSAC	Tue, Nov 28, 2006	6.82	6.90	6.81	6.89
3665	NYSE	BSAC	Mon, Nov 27, 2006	6.96	6.96	6.83	6.85
3664	NYSE	BSAC	Fri, Nov 24, 2006	7.04	7.06	7.02	7.02
3663	NYSE	BSAC	Wed, Nov 22, 2006	7.17	7.20	7.15	7.16
3662	NYSE	BSAC	Tue, Nov 21, 2006	6.99	7.05	6.98	7.01
3661	NYSE	BSAC	Mon, Nov 20, 2006	6.90	6.95	6.90	6.93
3660	NYSE	BSAC	Fri, Nov 17, 2006	6.81	6.90	6.79	6.90
3659	NYSE	BSAC	Thu, Nov 16, 2006	6.87	6.88	6.83	6.86
3658	NYSE	BSAC	Wed, Nov 15, 2006	6.85	6.90	6.84	6.87
3657	NYSE	BSAC	Tue, Nov 14, 2006	6.89	6.91	6.83	6.90
3656	NYSE	BSAC	Mon, Nov 13, 2006	6.86	6.88	6.84	6.84
3655	NYSE	BSAC	Fri, Nov 10, 2006	6.84	6.86	6.81	6.84
3654	NYSE	BSAC	Thu, Nov 9, 2006	6.87	6.91	6.85	6.85
3653	NYSE	BSAC	Wed, Nov 8, 2006	6.78	6.83	6.76	6.82
3652	NYSE	BSAC	Tue, Nov 7, 2006	6.75	6.83	6.74	6.78
3651	NYSE	BSAC	Mon, Nov 6, 2006	6.60	6.68	6.59	6.68
3650	NYSE	BSAC	Fri, Nov 3, 2006	6.58	6.59	6.50	6.53
3649	NYSE	BSAC	Thu, Nov 2, 2006	6.54	6.55	6.49	6.53
3648	NYSE	BSAC	Wed, Nov 1, 2006	6.66	6.69	6.59	6.60
3647	NYSE	BSAC	Tue, Oct 31, 2006	6.61	6.68	6.59	6.59
3646	NYSE	BSAC	Mon, Oct 30, 2006	6.57	6.63	6.57	6.59
3645	NYSE	BSAC	Fri, Oct 27, 2006	6.64	6.64	6.59	6.61
3644	NYSE	BSAC	Thu, Oct 26, 2006	6.61	6.64	6.56	6.61
3643	NYSE	BSAC	Wed, Oct 25, 2006	6.55	6.62	6.55	6.61
3642	NYSE	BSAC	Tue, Oct 24, 2006	6.50	6.53	6.47	6.52
3641	NYSE	BSAC	Mon, Oct 23, 2006	6.47	6.54	6.45	6.54
3640	NYSE	BSAC	Fri, Oct 20, 2006	6.46	6.52	6.43	6.49
3639	NYSE	BSAC	Thu, Oct 19, 2006	6.44	6.48	6.42	6.45
3638	NYSE	BSAC	Wed, Oct 18, 2006	6.36	6.38	6.31	6.35
3637	NYSE	BSAC	Tue, Oct 17, 2006	6.31	6.32	6.27	6.31
3636	NYSE	BSAC	Mon, Oct 16, 2006	6.42	6.46	6.40	6.45
3635	NYSE	BSAC	Fri, Oct 13, 2006	6.46	6.53	6.45	6.50
3634	NYSE	BSAC	Thu, Oct 12, 2006	6.47	6.51	6.44	6.50
3633	NYSE	BSAC	Wed, Oct 11, 2006	6.33	6.36	6.29	6.31
3632	NYSE	BSAC	Tue, Oct 10, 2006	6.30	6.38	6.29	6.36
3631	NYSE	BSAC	Mon, Oct 9, 2006	6.24	6.30	6.24	6.27
3630	NYSE	BSAC	Fri, Oct 6, 2006	6.18	6.24	6.16	6.21
3629	NYSE	BSAC	Thu, Oct 5, 2006	6.17	6.21	6.16	6.20
3628	NYSE	BSAC	Wed, Oct 4, 2006	6.09	6.18	6.09	6.17
3627	NYSE	BSAC	Tue, Oct 3, 2006	6.09	6.12	6.05	6.10
3626	NYSE	BSAC	Mon, Oct 2, 2006	6.08	6.14	6.08	6.09
3625	NYSE	BSAC	Fri, Sep 29, 2006	6.09	6.10	6.08	6.08
3624	NYSE	BSAC	Thu, Sep 28, 2006	6.11	6.12	6.07	6.10
3623	NYSE	BSAC	Wed, Sep 27, 2006	6.04	6.12	6.04	6.11
3622	NYSE	BSAC	Tue, Sep 26, 2006	6.03	6.09	6.02	6.07
3621	NYSE	BSAC	Mon, Sep 25, 2006	6.06	6.12	6.01	6.11
3620	NYSE	BSAC	Fri, Sep 22, 2006	6.10	6.11	6.07	6.08
3619	NYSE	BSAC	Thu, Sep 21, 2006	6.12	6.14	6.08	6.11
3618	NYSE	BSAC	Wed, Sep 20, 2006	6.03	6.09	6.03	6.08
3617	NYSE	BSAC	Tue, Sep 19, 2006	6.00	6.00	5.95	5.97
3616	NYSE	BSAC	Mon, Sep 18, 2006	5.99	6.03	5.98	6.03
3615	NYSE	BSAC	Fri, Sep 15, 2006	5.99	5.99	5.96	5.96
3614	NYSE	BSAC	Thu, Sep 14, 2006	5.96	6.01	5.96	6.00
3613	NYSE	BSAC	Wed, Sep 13, 2006	5.94	6.01	5.93	5.97
3612	NYSE	BSAC	Tue, Sep 12, 2006	5.89	5.96	5.87	5.96
3611	NYSE	BSAC	Mon, Sep 11, 2006	5.83	5.86	5.81	5.85
3610	NYSE	BSAC	Fri, Sep 8, 2006	5.83	5.86	5.82	5.86
3609	NYSE	BSAC	Thu, Sep 7, 2006	5.85	5.89	5.83	5.86
3608	NYSE	BSAC	Wed, Sep 6, 2006	5.94	5.95	5.90	5.93
3607	NYSE	BSAC	Tue, Sep 5, 2006	5.99	6.03	5.98	6.02
3606	NYSE	BSAC	Fri, Sep 1, 2006	5.99	6.01	5.97	5.98
3605	NYSE	BSAC	Thu, Aug 31, 2006	6.00	6.01	5.98	5.99
3604	NYSE	BSAC	Wed, Aug 30, 2006	6.02	6.03	6.00	6.03
3603	NYSE	BSAC	Tue, Aug 29, 2006	6.01	6.02	5.94	6.00
3602	NYSE	BSAC	Mon, Aug 28, 2006	5.90	5.99	5.90	5.97
3601	NYSE	BSAC	Fri, Aug 25, 2006	5.89	5.92	5.87	5.90
3600	NYSE	BSAC	Thu, Aug 24, 2006	5.96	5.97	5.89	5.91
3599	NYSE	BSAC	Wed, Aug 23, 2006	5.93	5.95	5.90	5.92
3598	NYSE	BSAC	Tue, Aug 22, 2006	5.92	5.96	5.92	5.95
3597	NYSE	BSAC	Mon, Aug 21, 2006	5.99	6.03	5.97	5.99
3596	NYSE	BSAC	Fri, Aug 18, 2006	5.97	6.01	5.95	5.99
3595	NYSE	BSAC	Thu, Aug 17, 2006	6.01	6.03	5.99	6.01
3594	NYSE	BSAC	Wed, Aug 16, 2006	5.99	6.04	5.99	6.03
3593	NYSE	BSAC	Tue, Aug 15, 2006	5.91	5.96	5.90	5.94
3592	NYSE	BSAC	Mon, Aug 14, 2006	5.83	5.86	5.79	5.81
3591	NYSE	BSAC	Fri, Aug 11, 2006	5.76	5.78	5.73	5.75
3590	NYSE	BSAC	Thu, Aug 10, 2006	5.79	5.81	5.76	5.80
3589	NYSE	BSAC	Wed, Aug 9, 2006	5.87	5.89	5.80	5.80
3588	NYSE	BSAC	Tue, Aug 8, 2006	5.79	5.86	5.77	5.79
3587	NYSE	BSAC	Mon, Aug 7, 2006	5.79	5.79	5.76	5.79
3586	NYSE	BSAC	Fri, Aug 4, 2006	5.89	5.90	5.82	5.84
3585	NYSE	BSAC	Thu, Aug 3, 2006	5.74	5.82	5.74	5.81
3584	NYSE	BSAC	Wed, Aug 2, 2006	5.77	5.83	5.77	5.81
3583	NYSE	BSAC	Tue, Aug 1, 2006	5.72	5.77	5.67	5.77
3582	NYSE	BSAC	Mon, Jul 31, 2006	5.77	5.80	5.74	5.79
3581	NYSE	BSAC	Fri, Jul 28, 2006	5.72	5.81	5.72	5.79
3580	NYSE	BSAC	Thu, Jul 27, 2006	5.70	5.74	5.63	5.65
3579	NYSE	BSAC	Wed, Jul 26, 2006	5.62	5.72	5.57	5.68
3578	NYSE	BSAC	Tue, Jul 25, 2006	5.62	5.67	5.60	5.67
3577	NYSE	BSAC	Mon, Jul 24, 2006	5.57	5.65	5.57	5.64
3576	NYSE	BSAC	Fri, Jul 21, 2006	5.56	5.57	5.52	5.52
3575	NYSE	BSAC	Thu, Jul 20, 2006	5.57	5.58	5.49	5.49
3574	NYSE	BSAC	Wed, Jul 19, 2006	5.33	5.57	5.33	5.56
3573	NYSE	BSAC	Tue, Jul 18, 2006	5.35	5.36	5.27	5.32
3572	NYSE	BSAC	Mon, Jul 17, 2006	5.36	5.38	5.33	5.35
3571	NYSE	BSAC	Fri, Jul 14, 2006	5.44	5.52	5.39	5.42
3570	NYSE	BSAC	Thu, Jul 13, 2006	5.52	5.52	5.44	5.46
3569	NYSE	BSAC	Wed, Jul 12, 2006	5.62	5.64	5.57	5.58
3568	NYSE	BSAC	Tue, Jul 11, 2006	5.67	5.72	5.64	5.71
3567	NYSE	BSAC	Mon, Jul 10, 2006	5.68	5.72	5.67	5.70
3566	NYSE	BSAC	Fri, Jul 7, 2006	5.72	5.75	5.68	5.70
3565	NYSE	BSAC	Thu, Jul 6, 2006	5.65	5.71	5.64	5.70
3564	NYSE	BSAC	Wed, Jul 5, 2006	5.60	5.63	5.56	5.61
3563	NYSE	BSAC	Mon, Jul 3, 2006	5.62	5.67	5.61	5.66
3562	NYSE	BSAC	Fri, Jun 30, 2006	5.60	5.64	5.57	5.63
3561	NYSE	BSAC	Thu, Jun 29, 2006	5.37	5.53	5.37	5.52
3560	NYSE	BSAC	Wed, Jun 28, 2006	5.29	5.32	5.22	5.31
3559	NYSE	BSAC	Tue, Jun 27, 2006	5.34	5.35	5.25	5.25
3558	NYSE	BSAC	Mon, Jun 26, 2006	5.33	5.36	5.31	5.36
3557	NYSE	BSAC	Fri, Jun 23, 2006	5.31	5.37	5.30	5.32
3556	NYSE	BSAC	Thu, Jun 22, 2006	5.32	5.34	5.29	5.32
3555	NYSE	BSAC	Wed, Jun 21, 2006	5.29	5.37	5.27	5.35
3554	NYSE	BSAC	Tue, Jun 20, 2006	5.21	5.29	5.20	5.26
3553	NYSE	BSAC	Mon, Jun 19, 2006	5.25	5.26	5.18	5.20
3552	NYSE	BSAC	Fri, Jun 16, 2006	5.21	5.22	5.17	5.19
3551	NYSE	BSAC	Thu, Jun 15, 2006	5.20	5.32	5.20	5.28
3550	NYSE	BSAC	Wed, Jun 14, 2006	5.14	5.16	5.09	5.16
3549	NYSE	BSAC	Tue, Jun 13, 2006	5.13	5.21	5.04	5.07
3548	NYSE	BSAC	Mon, Jun 12, 2006	5.26	5.28	5.18	5.18
3547	NYSE	BSAC	Fri, Jun 9, 2006	5.28	5.32	5.23	5.25
3546	NYSE	BSAC	Thu, Jun 8, 2006	5.26	5.28	5.18	5.27
3545	NYSE	BSAC	Wed, Jun 7, 2006	5.41	5.47	5.40	5.41
3544	NYSE	BSAC	Tue, Jun 6, 2006	5.43	5.43	5.37	5.43
3543	NYSE	BSAC	Mon, Jun 5, 2006	5.57	5.58	5.48	5.49
3542	NYSE	BSAC	Fri, Jun 2, 2006	5.65	5.66	5.58	5.62
3541	NYSE	BSAC	Thu, Jun 1, 2006	5.52	5.61	5.51	5.60
3540	NYSE	BSAC	Wed, May 31, 2006	5.54	5.59	5.53	5.56
3539	NYSE	BSAC	Tue, May 30, 2006	5.55	5.57	5.47	5.48
3538	NYSE	BSAC	Fri, May 26, 2006	5.62	5.64	5.56	5.62
3537	NYSE	BSAC	Thu, May 25, 2006	5.50	5.59	5.47	5.59
3536	NYSE	BSAC	Wed, May 24, 2006	5.49	5.53	5.41	5.47
3535	NYSE	BSAC	Tue, May 23, 2006	5.52	5.59	5.51	5.52
3534	NYSE	BSAC	Mon, May 22, 2006	5.55	5.58	5.46	5.53
3533	NYSE	BSAC	Fri, May 19, 2006	5.61	5.66	5.56	5.64
3532	NYSE	BSAC	Thu, May 18, 2006	5.69	5.71	5.59	5.59
3531	NYSE	BSAC	Wed, May 17, 2006	5.77	5.78	5.59	5.60
3530	NYSE	BSAC	Tue, May 16, 2006	5.84	5.86	5.81	5.84
3529	NYSE	BSAC	Mon, May 15, 2006	5.82	5.86	5.76	5.79
3528	NYSE	BSAC	Fri, May 12, 2006	5.97	5.97	5.87	5.88
3527	NYSE	BSAC	Thu, May 11, 2006	6.03	6.04	5.97	5.98
3526	NYSE	BSAC	Wed, May 10, 2006	6.01	6.03	5.99	6.01
3525	NYSE	BSAC	Tue, May 9, 2006	5.97	6.02	5.97	6.01
3524	NYSE	BSAC	Mon, May 8, 2006	5.98	6.01	5.97	5.99
3523	NYSE	BSAC	Fri, May 5, 2006	5.94	6.02	5.94	5.99
3522	NYSE	BSAC	Thu, May 4, 2006	5.83	5.92	5.83	5.90
3521	NYSE	BSAC	Wed, May 3, 2006	5.91	5.91	5.85	5.89
3520	NYSE	BSAC	Tue, May 2, 2006	5.91	5.95	5.90	5.94
3519	NYSE	BSAC	Mon, May 1, 2006	5.96	5.96	5.86	5.87
3518	NYSE	BSAC	Fri, Apr 28, 2006	5.84	5.92	5.83	5.91
3517	NYSE	BSAC	Thu, Apr 27, 2006	5.74	5.88	5.71	5.85
3516	NYSE	BSAC	Wed, Apr 26, 2006	5.72	5.78	5.72	5.77
3515	NYSE	BSAC	Tue, Apr 25, 2006	5.79	5.81	5.74	5.79
3514	NYSE	BSAC	Mon, Apr 24, 2006	5.72	5.77	5.71	5.76
3513	NYSE	BSAC	Fri, Apr 21, 2006	5.71	5.76	5.65	5.74
3512	NYSE	BSAC	Thu, Apr 20, 2006	5.60	5.64	5.60	5.64
3511	NYSE	BSAC	Wed, Apr 19, 2006	5.56	5.61	5.54	5.59
3510	NYSE	BSAC	Tue, Apr 18, 2006	5.53	5.57	5.47	5.57
3509	NYSE	BSAC	Mon, Apr 17, 2006	5.41	5.54	5.41	5.50
3508	NYSE	BSAC	Thu, Apr 13, 2006	5.42	5.47	5.42	5.45
3507	NYSE	BSAC	Wed, Apr 12, 2006	5.46	5.49	5.44	5.46
3506	NYSE	BSAC	Tue, Apr 11, 2006	5.54	5.55	5.45	5.46
3505	NYSE	BSAC	Mon, Apr 10, 2006	5.56	5.57	5.52	5.53
3504	NYSE	BSAC	Fri, Apr 7, 2006	5.67	5.67	5.55	5.57
3503	NYSE	BSAC	Thu, Apr 6, 2006	5.69	5.69	5.64	5.69
3502	NYSE	BSAC	Wed, Apr 5, 2006	5.71	5.74	5.71	5.72
3501	NYSE	BSAC	Tue, Apr 4, 2006	5.69	5.75	5.69	5.75
3500	NYSE	BSAC	Mon, Apr 3, 2006	5.63	5.68	5.62	5.66
3499	NYSE	BSAC	Fri, Mar 31, 2006	5.64	5.66	5.62	5.62
3498	NYSE	BSAC	Thu, Mar 30, 2006	5.62	5.69	5.62	5.64
3497	NYSE	BSAC	Wed, Mar 29, 2006	5.56	5.60	5.54	5.59
3496	NYSE	BSAC	Tue, Mar 28, 2006	5.60	5.62	5.52	5.53
3495	NYSE	BSAC	Mon, Mar 27, 2006	5.62	5.62	5.57	5.58
3494	NYSE	BSAC	Fri, Mar 24, 2006	5.66	5.69	5.63	5.67
3493	NYSE	BSAC	Thu, Mar 23, 2006	5.67	5.67	5.59	5.61
3492	NYSE	BSAC	Wed, Mar 22, 2006	5.63	5.69	5.63	5.67
3491	NYSE	BSAC	Tue, Mar 21, 2006	5.64	5.66	5.60	5.60
3490	NYSE	BSAC	Mon, Mar 20, 2006	5.67	5.70	5.66	5.67
3489	NYSE	BSAC	Fri, Mar 17, 2006	5.66	5.69	5.64	5.68
3488	NYSE	BSAC	Thu, Mar 16, 2006	5.63	5.70	5.62	5.67
3487	NYSE	BSAC	Wed, Mar 15, 2006	5.64	5.66	5.60	5.66
3486	NYSE	BSAC	Tue, Mar 14, 2006	5.55	5.63	5.54	5.62
3485	NYSE	BSAC	Mon, Mar 13, 2006	5.55	5.59	5.55	5.57
3484	NYSE	BSAC	Fri, Mar 10, 2006	5.43	5.54	5.42	5.53
3483	NYSE	BSAC	Thu, Mar 9, 2006	5.46	5.49	5.44	5.44
3482	NYSE	BSAC	Wed, Mar 8, 2006	5.40	5.47	5.40	5.46
3481	NYSE	BSAC	Tue, Mar 7, 2006	5.42	5.46	5.41	5.44
3480	NYSE	BSAC	Mon, Mar 6, 2006	5.59	5.59	5.51	5.52
3479	NYSE	BSAC	Fri, Mar 3, 2006	5.59	5.62	5.56	5.59
3478	NYSE	BSAC	Thu, Mar 2, 2006	5.63	5.67	5.61	5.67
3477	NYSE	BSAC	Wed, Mar 1, 2006	5.69	5.70	5.67	5.69
3476	NYSE	BSAC	Tue, Feb 28, 2006	5.63	5.64	5.59	5.63
3475	NYSE	BSAC	Mon, Feb 27, 2006	5.59	5.65	5.59	5.64
3474	NYSE	BSAC	Fri, Feb 24, 2006	5.60	5.62	5.57	5.60
3473	NYSE	BSAC	Thu, Feb 23, 2006	5.65	5.67	5.62	5.62
3472	NYSE	BSAC	Wed, Feb 22, 2006	5.54	5.64	5.54	5.62
3471	NYSE	BSAC	Tue, Feb 21, 2006	5.52	5.53	5.47	5.47
3470	NYSE	BSAC	Fri, Feb 17, 2006	5.52	5.55	5.51	5.55
3469	NYSE	BSAC	Thu, Feb 16, 2006	5.46	5.51	5.44	5.50
3468	NYSE	BSAC	Wed, Feb 15, 2006	5.47	5.53	5.46	5.46
3467	NYSE	BSAC	Tue, Feb 14, 2006	5.45	5.51	5.41	5.51
3466	NYSE	BSAC	Mon, Feb 13, 2006	5.41	5.46	5.41	5.45
3465	NYSE	BSAC	Fri, Feb 10, 2006	5.46	5.47	5.38	5.41
3464	NYSE	BSAC	Thu, Feb 9, 2006	5.46	5.48	5.44	5.44
3463	NYSE	BSAC	Wed, Feb 8, 2006	5.42	5.50	5.41	5.48
3462	NYSE	BSAC	Tue, Feb 7, 2006	5.42	5.46	5.38	5.40
3461	NYSE	BSAC	Mon, Feb 6, 2006	5.40	5.44	5.39	5.40
3460	NYSE	BSAC	Fri, Feb 3, 2006	5.36	5.44	5.34	5.39
3459	NYSE	BSAC	Thu, Feb 2, 2006	5.49	5.51	5.43	5.44
3458	NYSE	BSAC	Wed, Feb 1, 2006	5.49	5.54	5.47	5.52
3457	NYSE	BSAC	Tue, Jan 31, 2006	5.46	5.53	5.46	5.49
3456	NYSE	BSAC	Mon, Jan 30, 2006	5.38	5.42	5.38	5.41
3455	NYSE	BSAC	Fri, Jan 27, 2006	5.38	5.42	5.38	5.40
3454	NYSE	BSAC	Thu, Jan 26, 2006	5.41	5.45	5.39	5.41
3453	NYSE	BSAC	Wed, Jan 25, 2006	5.29	5.33	5.26	5.31
3452	NYSE	BSAC	Tue, Jan 24, 2006	5.21	5.26	5.21	5.25
3451	NYSE	BSAC	Mon, Jan 23, 2006	5.19	5.23	5.18	5.22
3450	NYSE	BSAC	Fri, Jan 20, 2006	5.21	5.22	5.11	5.12
3449	NYSE	BSAC	Thu, Jan 19, 2006	5.19	5.23	5.17	5.20
3448	NYSE	BSAC	Wed, Jan 18, 2006	5.17	5.19	5.14	5.18
3447	NYSE	BSAC	Tue, Jan 17, 2006	5.24	5.24	5.19	5.22
3446	NYSE	BSAC	Fri, Jan 13, 2006	5.26	5.27	5.23	5.26
3445	NYSE	BSAC	Thu, Jan 12, 2006	5.31	5.31	5.27	5.28
3444	NYSE	BSAC	Wed, Jan 11, 2006	5.27	5.32	5.26	5.31
3443	NYSE	BSAC	Tue, Jan 10, 2006	5.24	5.26	5.22	5.24
3442	NYSE	BSAC	Mon, Jan 9, 2006	5.27	5.28	5.22	5.28
3441	NYSE	BSAC	Fri, Jan 6, 2006	5.28	5.35	5.28	5.34
3440	NYSE	BSAC	Thu, Jan 5, 2006	5.28	5.28	5.26	5.26
3439	NYSE	BSAC	Wed, Jan 4, 2006	5.25	5.29	5.24	5.29
3438	NYSE	BSAC	Tue, Jan 3, 2006	5.15	5.24	5.14	5.22
3437	NYSE	BSAC	Fri, Dec 30, 2005	5.04	5.09	5.04	5.08
3436	NYSE	BSAC	Thu, Dec 29, 2005	5.08	5.10	5.07	5.07
3435	NYSE	BSAC	Wed, Dec 28, 2005	5.10	5.12	5.00	5.08
3434	NYSE	BSAC	Tue, Dec 27, 2005	5.09	5.10	5.07	5.07
3433	NYSE	BSAC	Fri, Dec 23, 2005	5.10	5.10	5.07	5.08
3432	NYSE	BSAC	Thu, Dec 22, 2005	5.07	5.09	5.06	5.08
3431	NYSE	BSAC	Wed, Dec 21, 2005	5.02	5.05	5.01	5.04
3430	NYSE	BSAC	Tue, Dec 20, 2005	5.00	5.00	4.97	4.99
3429	NYSE	BSAC	Mon, Dec 19, 2005	5.04	5.06	5.01	5.01
3428	NYSE	BSAC	Fri, Dec 16, 2005	5.05	5.08	5.04	5.04
3427	NYSE	BSAC	Thu, Dec 15, 2005	4.98	4.98	4.94	4.96
3426	NYSE	BSAC	Wed, Dec 14, 2005	4.99	5.04	4.99	5.01
3425	NYSE	BSAC	Tue, Dec 13, 2005	4.98	5.04	4.95	5.01
3424	NYSE	BSAC	Mon, Dec 12, 2005	4.97	5.00	4.96	4.97
3423	NYSE	BSAC	Fri, Dec 9, 2005	4.86	4.92	4.86	4.90
3422	NYSE	BSAC	Thu, Dec 8, 2005	4.82	4.90	4.82	4.86
3421	NYSE	BSAC	Wed, Dec 7, 2005	4.85	4.87	4.82	4.84
3420	NYSE	BSAC	Tue, Dec 6, 2005	4.85	4.89	4.84	4.86
3419	NYSE	BSAC	Mon, Dec 5, 2005	4.90	4.91	4.85	4.88
3418	NYSE	BSAC	Fri, Dec 2, 2005	4.94	4.95	4.90	4.93
3417	NYSE	BSAC	Thu, Dec 1, 2005	4.92	4.98	4.92	4.95
3416	NYSE	BSAC	Wed, Nov 30, 2005	4.90	4.92	4.87	4.89
3415	NYSE	BSAC	Tue, Nov 29, 2005	4.93	4.95	4.90	4.92
3414	NYSE	BSAC	Mon, Nov 28, 2005	4.94	4.95	4.89	4.93
3413	NYSE	BSAC	Fri, Nov 25, 2005	4.94	4.94	4.90	4.91
3412	NYSE	BSAC	Wed, Nov 23, 2005	4.95	4.98	4.88	4.97
3411	NYSE	BSAC	Tue, Nov 22, 2005	4.89	4.96	4.86	4.94
3410	NYSE	BSAC	Mon, Nov 21, 2005	4.92	4.92	4.86	4.89
3409	NYSE	BSAC	Fri, Nov 18, 2005	4.90	4.90	4.84	4.89
3408	NYSE	BSAC	Thu, Nov 17, 2005	4.82	4.89	4.82	4.87
3407	NYSE	BSAC	Wed, Nov 16, 2005	4.80	4.82	4.77	4.79
3406	NYSE	BSAC	Tue, Nov 15, 2005	4.79	4.83	4.76	4.79
3405	NYSE	BSAC	Mon, Nov 14, 2005	4.82	4.82	4.77	4.79
3404	NYSE	BSAC	Fri, Nov 11, 2005	4.80	4.84	4.80	4.84
3403	NYSE	BSAC	Thu, Nov 10, 2005	4.79	4.82	4.75	4.80
3402	NYSE	BSAC	Wed, Nov 9, 2005	4.74	4.80	4.72	4.78
3401	NYSE	BSAC	Tue, Nov 8, 2005	4.77	4.80	4.76	4.79
3400	NYSE	BSAC	Mon, Nov 7, 2005	4.77	4.78	4.74	4.78
3399	NYSE	BSAC	Fri, Nov 4, 2005	4.87	4.88	4.79	4.82
3398	NYSE	BSAC	Thu, Nov 3, 2005	4.91	4.92	4.87	4.89
3397	NYSE	BSAC	Wed, Nov 2, 2005	4.77	4.90	4.77	4.88
3396	NYSE	BSAC	Tue, Nov 1, 2005	4.85	4.86	4.81	4.84
3395	NYSE	BSAC	Mon, Oct 31, 2005	4.88	4.90	4.87	4.89
3394	NYSE	BSAC	Fri, Oct 28, 2005	4.79	4.86	4.79	4.85
3393	NYSE	BSAC	Thu, Oct 27, 2005	4.82	4.84	4.78	4.79
3392	NYSE	BSAC	Wed, Oct 26, 2005	4.85	4.89	4.85	4.85
3391	NYSE	BSAC	Tue, Oct 25, 2005	4.93	4.94	4.85	4.88
3390	NYSE	BSAC	Mon, Oct 24, 2005	4.95	5.05	4.94	5.05
3389	NYSE	BSAC	Fri, Oct 21, 2005	4.97	4.99	4.91	4.93
3388	NYSE	BSAC	Thu, Oct 20, 2005	4.99	4.99	4.89	4.91
3387	NYSE	BSAC	Wed, Oct 19, 2005	4.91	5.00	4.89	5.00
3386	NYSE	BSAC	Tue, Oct 18, 2005	4.98	4.99	4.93	4.95
3385	NYSE	BSAC	Mon, Oct 17, 2005	5.03	5.06	5.01	5.03
3384	NYSE	BSAC	Fri, Oct 14, 2005	5.00	5.07	4.97	5.05
3383	NYSE	BSAC	Thu, Oct 13, 2005	4.91	4.92	4.86	4.92
3382	NYSE	BSAC	Wed, Oct 12, 2005	5.00	5.02	4.95	4.95
3381	NYSE	BSAC	Tue, Oct 11, 2005	5.05	5.05	4.97	4.98
3380	NYSE	BSAC	Mon, Oct 10, 2005	5.05	5.07	5.01	5.02
3379	NYSE	BSAC	Fri, Oct 7, 2005	4.99	5.01	4.97	4.99
3378	NYSE	BSAC	Thu, Oct 6, 2005	4.96	5.01	4.96	4.99
3377	NYSE	BSAC	Wed, Oct 5, 2005	5.01	5.02	4.94	4.94
3376	NYSE	BSAC	Tue, Oct 4, 2005	5.02	5.06	5.00	5.00
3375	NYSE	BSAC	Mon, Oct 3, 2005	5.03	5.04	5.00	5.02
3374	NYSE	BSAC	Fri, Sep 30, 2005	5.08	5.11	5.06	5.07
3373	NYSE	BSAC	Thu, Sep 29, 2005	5.03	5.11	5.02	5.11
3372	NYSE	BSAC	Wed, Sep 28, 2005	5.04	5.06	5.02	5.03
3371	NYSE	BSAC	Tue, Sep 27, 2005	4.95	4.98	4.93	4.96
3370	NYSE	BSAC	Mon, Sep 26, 2005	4.92	4.99	4.92	4.98
3369	NYSE	BSAC	Fri, Sep 23, 2005	4.84	4.85	4.82	4.83
3368	NYSE	BSAC	Thu, Sep 22, 2005	4.82	4.86	4.80	4.85
3367	NYSE	BSAC	Wed, Sep 21, 2005	4.82	4.82	4.78	4.79
3366	NYSE	BSAC	Tue, Sep 20, 2005	4.82	4.86	4.80	4.82
3365	NYSE	BSAC	Mon, Sep 19, 2005	4.82	4.83	4.80	4.82
3364	NYSE	BSAC	Fri, Sep 16, 2005	4.91	4.92	4.87	4.90
3363	NYSE	BSAC	Thu, Sep 15, 2005	4.89	4.89	4.87	4.89
3362	NYSE	BSAC	Wed, Sep 14, 2005	4.90	4.93	4.88	4.89
3361	NYSE	BSAC	Tue, Sep 13, 2005	4.87	4.89	4.86	4.86
3360	NYSE	BSAC	Mon, Sep 12, 2005	4.87	4.91	4.86	4.90
3359	NYSE	BSAC	Fri, Sep 9, 2005	4.95	4.97	4.94	4.95
3358	NYSE	BSAC	Thu, Sep 8, 2005	4.89	4.93	4.89	4.91
3357	NYSE	BSAC	Wed, Sep 7, 2005	4.92	4.93	4.89	4.91
3356	NYSE	BSAC	Tue, Sep 6, 2005	4.89	4.94	4.89	4.93
3355	NYSE	BSAC	Fri, Sep 2, 2005	4.82	4.87	4.80	4.84
3354	NYSE	BSAC	Thu, Sep 1, 2005	4.78	4.85	4.78	4.81
3353	NYSE	BSAC	Wed, Aug 31, 2005	4.66	4.75	4.64	4.75
3352	NYSE	BSAC	Tue, Aug 30, 2005	4.66	4.66	4.62	4.65
3351	NYSE	BSAC	Mon, Aug 29, 2005	4.64	4.68	4.62	4.65
3350	NYSE	BSAC	Fri, Aug 26, 2005	4.67	4.68	4.64	4.64
3349	NYSE	BSAC	Thu, Aug 25, 2005	4.69	4.70	4.67	4.67
3348	NYSE	BSAC	Wed, Aug 24, 2005	4.72	4.73	4.69	4.69
3347	NYSE	BSAC	Tue, Aug 23, 2005	4.76	4.76	4.69	4.72
3346	NYSE	BSAC	Mon, Aug 22, 2005	4.76	4.81	4.74	4.78
3345	NYSE	BSAC	Fri, Aug 19, 2005	4.70	4.72	4.67	4.72
3344	NYSE	BSAC	Thu, Aug 18, 2005	4.69	4.71	4.67	4.69
3343	NYSE	BSAC	Wed, Aug 17, 2005	4.75	4.77	4.72	4.73
3342	NYSE	BSAC	Tue, Aug 16, 2005	4.84	4.84	4.77	4.79
3341	NYSE	BSAC	Mon, Aug 15, 2005	4.83	4.85	4.81	4.84
3340	NYSE	BSAC	Fri, Aug 12, 2005	4.84	4.90	4.84	4.87
3339	NYSE	BSAC	Thu, Aug 11, 2005	4.80	4.88	4.80	4.88
3338	NYSE	BSAC	Wed, Aug 10, 2005	4.82	4.85	4.79	4.80
3337	NYSE	BSAC	Tue, Aug 9, 2005	4.79	4.82	4.77	4.82
3336	NYSE	BSAC	Mon, Aug 8, 2005	4.80	4.81	4.77	4.78
3335	NYSE	BSAC	Fri, Aug 5, 2005	4.79	4.82	4.75	4.79
3334	NYSE	BSAC	Thu, Aug 4, 2005	4.82	4.84	4.77	4.81
3333	NYSE	BSAC	Wed, Aug 3, 2005	4.78	4.87	4.78	4.85
3332	NYSE	BSAC	Tue, Aug 2, 2005	4.76	4.78	4.74	4.76
3331	NYSE	BSAC	Mon, Aug 1, 2005	4.78	4.78	4.75	4.76
3330	NYSE	BSAC	Fri, Jul 29, 2005	4.75	4.77	4.72	4.74
3329	NYSE	BSAC	Thu, Jul 28, 2005	4.73	4.77	4.70	4.75
3328	NYSE	BSAC	Wed, Jul 27, 2005	4.67	4.69	4.62	4.69
3327	NYSE	BSAC	Tue, Jul 26, 2005	4.68	4.70	4.65	4.69
3326	NYSE	BSAC	Mon, Jul 25, 2005	4.69	4.70	4.66	4.68
3325	NYSE	BSAC	Fri, Jul 22, 2005	4.72	4.72	4.66	4.68
3324	NYSE	BSAC	Thu, Jul 21, 2005	4.71	4.74	4.67	4.71
3323	NYSE	BSAC	Wed, Jul 20, 2005	4.63	4.70	4.60	4.69
3322	NYSE	BSAC	Tue, Jul 19, 2005	4.61	4.65	4.59	4.64
3321	NYSE	BSAC	Mon, Jul 18, 2005	4.62	4.65	4.61	4.63
3320	NYSE	BSAC	Fri, Jul 15, 2005	4.62	4.65	4.60	4.62
3319	NYSE	BSAC	Thu, Jul 14, 2005	4.64	4.66	4.62	4.64
3318	NYSE	BSAC	Wed, Jul 13, 2005	4.59	4.63	4.59	4.63
3317	NYSE	BSAC	Tue, Jul 12, 2005	4.59	4.63	4.58	4.61
3316	NYSE	BSAC	Mon, Jul 11, 2005	4.52	4.57	4.52	4.55
3315	NYSE	BSAC	Fri, Jul 8, 2005	4.43	4.50	4.43	4.48
3314	NYSE	BSAC	Thu, Jul 7, 2005	4.35	4.43	4.33	4.43
3313	NYSE	BSAC	Wed, Jul 6, 2005	4.46	4.50	4.46	4.47
3312	NYSE	BSAC	Tue, Jul 5, 2005	4.43	4.49	4.43	4.46
3311	NYSE	BSAC	Fri, Jul 1, 2005	4.49	4.51	4.45	4.47
3310	NYSE	BSAC	Thu, Jun 30, 2005	4.47	4.50	4.44	4.46
3309	NYSE	BSAC	Wed, Jun 29, 2005	4.45	4.49	4.44	4.47
3308	NYSE	BSAC	Tue, Jun 28, 2005	4.38	4.44	4.38	4.42
3307	NYSE	BSAC	Mon, Jun 27, 2005	4.41	4.43	4.38	4.41
3306	NYSE	BSAC	Fri, Jun 24, 2005	4.42	4.43	4.39	4.40
3305	NYSE	BSAC	Thu, Jun 23, 2005	4.46	4.48	4.41	4.42
3304	NYSE	BSAC	Wed, Jun 22, 2005	4.49	4.51	4.47	4.48
3303	NYSE	BSAC	Tue, Jun 21, 2005	4.47	4.50	4.44	4.50
3302	NYSE	BSAC	Mon, Jun 20, 2005	4.46	4.48	4.43	4.47
3301	NYSE	BSAC	Fri, Jun 17, 2005	4.47	4.52	4.46	4.52
3300	NYSE	BSAC	Thu, Jun 16, 2005	4.42	4.44	4.40	4.43
3299	NYSE	BSAC	Wed, Jun 15, 2005	4.42	4.42	4.36	4.39
3298	NYSE	BSAC	Tue, Jun 14, 2005	4.36	4.40	4.36	4.38
3297	NYSE	BSAC	Mon, Jun 13, 2005	4.36	4.40	4.34	4.38
3296	NYSE	BSAC	Fri, Jun 10, 2005	4.41	4.44	4.37	4.40
3295	NYSE	BSAC	Thu, Jun 9, 2005	4.39	4.43	4.38	4.42
3294	NYSE	BSAC	Wed, Jun 8, 2005	4.44	4.45	4.38	4.40
3293	NYSE	BSAC	Tue, Jun 7, 2005	4.42	4.50	4.42	4.44
3292	NYSE	BSAC	Mon, Jun 6, 2005	4.42	4.44	4.40	4.42
3291	NYSE	BSAC	Fri, Jun 3, 2005	4.45	4.47	4.40	4.42
3290	NYSE	BSAC	Thu, Jun 2, 2005	4.45	4.49	4.44	4.48
3289	NYSE	BSAC	Wed, Jun 1, 2005	4.38	4.48	4.37	4.42
3288	NYSE	BSAC	Tue, May 31, 2005	4.43	4.44	4.40	4.42
3287	NYSE	BSAC	Fri, May 27, 2005	4.46	4.51	4.45	4.49
3286	NYSE	BSAC	Thu, May 26, 2005	4.47	4.49	4.45	4.47
3285	NYSE	BSAC	Wed, May 25, 2005	4.51	4.51	4.46	4.47
3284	NYSE	BSAC	Tue, May 24, 2005	4.48	4.51	4.46	4.49
3283	NYSE	BSAC	Mon, May 23, 2005	4.50	4.53	4.48	4.50
3282	NYSE	BSAC	Fri, May 20, 2005	4.49	4.51	4.46	4.50
3281	NYSE	BSAC	Thu, May 19, 2005	4.55	4.58	4.54	4.57
3280	NYSE	BSAC	Wed, May 18, 2005	4.49	4.58	4.49	4.55
3279	NYSE	BSAC	Tue, May 17, 2005	4.45	4.49	4.44	4.47
3278	NYSE	BSAC	Mon, May 16, 2005	4.44	4.50	4.44	4.49
3277	NYSE	BSAC	Fri, May 13, 2005	4.47	4.51	4.42	4.45
3276	NYSE	BSAC	Thu, May 12, 2005	4.44	4.45	4.40	4.40
3275	NYSE	BSAC	Wed, May 11, 2005	4.49	4.50	4.46	4.50
3274	NYSE	BSAC	Tue, May 10, 2005	4.51	4.52	4.48	4.49
3273	NYSE	BSAC	Mon, May 9, 2005	4.57	4.60	4.54	4.60
3272	NYSE	BSAC	Fri, May 6, 2005	4.58	4.62	4.54	4.58
3271	NYSE	BSAC	Thu, May 5, 2005	4.62	4.64	4.58	4.61
3270	NYSE	BSAC	Wed, May 4, 2005	4.58	4.66	4.58	4.64
3269	NYSE	BSAC	Tue, May 3, 2005	4.56	4.60	4.55	4.57
3268	NYSE	BSAC	Mon, May 2, 2005	4.50	4.52	4.48	4.50
3267	NYSE	BSAC	Fri, Apr 29, 2005	4.47	4.50	4.44	4.47
3266	NYSE	BSAC	Thu, Apr 28, 2005	4.43	4.50	4.43	4.44
3265	NYSE	BSAC	Wed, Apr 27, 2005	4.47	4.52	4.43	4.49
3264	NYSE	BSAC	Tue, Apr 26, 2005	4.54	4.60	4.52	4.54
3263	NYSE	BSAC	Mon, Apr 25, 2005	4.56	4.60	4.56	4.59
3262	NYSE	BSAC	Fri, Apr 22, 2005	4.59	4.60	4.54	4.58
3261	NYSE	BSAC	Thu, Apr 21, 2005	4.56	4.58	4.53	4.57
3260	NYSE	BSAC	Wed, Apr 20, 2005	4.54	4.57	4.51	4.52
3259	NYSE	BSAC	Tue, Apr 19, 2005	4.56	4.58	4.53	4.56
3258	NYSE	BSAC	Mon, Apr 18, 2005	4.51	4.56	4.49	4.54
3257	NYSE	BSAC	Fri, Apr 15, 2005	4.59	4.60	4.49	4.54
3256	NYSE	BSAC	Thu, Apr 14, 2005	4.65	4.66	4.60	4.62
3255	NYSE	BSAC	Wed, Apr 13, 2005	4.68	4.71	4.65	4.66
3254	NYSE	BSAC	Tue, Apr 12, 2005	4.66	4.71	4.63	4.70
3253	NYSE	BSAC	Mon, Apr 11, 2005	4.71	4.75	4.70	4.74
3252	NYSE	BSAC	Fri, Apr 8, 2005	4.70	4.73	4.69	4.72
3251	NYSE	BSAC	Thu, Apr 7, 2005	4.66	4.73	4.66	4.71
3250	NYSE	BSAC	Wed, Apr 6, 2005	4.67	4.69	4.65	4.66
3249	NYSE	BSAC	Tue, Apr 5, 2005	4.61	4.66	4.61	4.64
3248	NYSE	BSAC	Mon, Apr 4, 2005	4.57	4.62	4.53	4.60
3247	NYSE	BSAC	Fri, Apr 1, 2005	4.69	4.72	4.61	4.63
3246	NYSE	BSAC	Thu, Mar 31, 2005	4.71	4.72	4.67	4.68
3245	NYSE	BSAC	Wed, Mar 30, 2005	4.72	4.77	4.71	4.74
3244	NYSE	BSAC	Tue, Mar 29, 2005	4.74	4.79	4.70	4.71
3243	NYSE	BSAC	Mon, Mar 28, 2005	4.74	4.78	4.73	4.76
3242	NYSE	BSAC	Thu, Mar 24, 2005	4.76	4.90	4.72	4.73
3241	NYSE	BSAC	Wed, Mar 23, 2005	4.73	4.76	4.71	4.74
3240	NYSE	BSAC	Tue, Mar 22, 2005	4.78	4.88	4.72	4.74
3239	NYSE	BSAC	Mon, Mar 21, 2005	4.79	4.81	4.74	4.76
3238	NYSE	BSAC	Fri, Mar 18, 2005	4.82	4.87	4.80	4.83
3237	NYSE	BSAC	Thu, Mar 17, 2005	4.82	4.87	4.80	4.83
3236	NYSE	BSAC	Wed, Mar 16, 2005	4.86	4.87	4.78	4.79
3235	NYSE	BSAC	Tue, Mar 15, 2005	4.91	4.93	4.87	4.89
3234	NYSE	BSAC	Mon, Mar 14, 2005	4.90	4.92	4.88	4.89
3233	NYSE	BSAC	Fri, Mar 11, 2005	4.92	4.95	4.89	4.91
3232	NYSE	BSAC	Thu, Mar 10, 2005	4.89	4.94	4.86	4.93
3231	NYSE	BSAC	Wed, Mar 9, 2005	4.92	4.93	4.88	4.89
3230	NYSE	BSAC	Tue, Mar 8, 2005	4.93	4.95	4.90	4.92
3229	NYSE	BSAC	Mon, Mar 7, 2005	4.90	4.94	4.90	4.91
3228	NYSE	BSAC	Fri, Mar 4, 2005	4.87	4.97	4.86	4.92
3227	NYSE	BSAC	Thu, Mar 3, 2005	4.82	4.84	4.76	4.81
3226	NYSE	BSAC	Wed, Mar 2, 2005	4.77	4.80	4.75	4.78
3225	NYSE	BSAC	Tue, Mar 1, 2005	4.80	4.84	4.78	4.82
3224	NYSE	BSAC	Mon, Feb 28, 2005	4.80	4.81	4.72	4.74
3223	NYSE	BSAC	Fri, Feb 25, 2005	4.80	4.84	4.77	4.83
3222	NYSE	BSAC	Thu, Feb 24, 2005	4.84	4.85	4.78	4.83
3221	NYSE	BSAC	Wed, Feb 23, 2005	4.82	4.82	4.77	4.80
3220	NYSE	BSAC	Tue, Feb 22, 2005	4.78	4.85	4.77	4.78
3219	NYSE	BSAC	Fri, Feb 18, 2005	4.82	4.84	4.79	4.80
3218	NYSE	BSAC	Thu, Feb 17, 2005	4.84	4.86	4.82	4.82
3217	NYSE	BSAC	Wed, Feb 16, 2005	4.82	4.84	4.79	4.83
3216	NYSE	BSAC	Tue, Feb 15, 2005	4.90	4.90	4.84	4.86
3215	NYSE	BSAC	Mon, Feb 14, 2005	4.86	4.89	4.86	4.87
3214	NYSE	BSAC	Fri, Feb 11, 2005	4.77	4.84	4.77	4.82
3213	NYSE	BSAC	Thu, Feb 10, 2005	4.70	4.74	4.69	4.72
3212	NYSE	BSAC	Wed, Feb 9, 2005	4.71	4.71	4.66	4.68
3211	NYSE	BSAC	Tue, Feb 8, 2005	4.66	4.71	4.66	4.68
3210	NYSE	BSAC	Mon, Feb 7, 2005	4.67	4.68	4.60	4.62
3209	NYSE	BSAC	Fri, Feb 4, 2005	4.60	4.65	4.60	4.63
3208	NYSE	BSAC	Thu, Feb 3, 2005	4.54	4.60	4.54	4.57
3207	NYSE	BSAC	Wed, Feb 2, 2005	4.59	4.62	4.56	4.60
3206	NYSE	BSAC	Tue, Feb 1, 2005	4.54	4.59	4.54	4.57
3205	NYSE	BSAC	Mon, Jan 31, 2005	4.55	4.60	4.51	4.55
3204	NYSE	BSAC	Fri, Jan 28, 2005	4.55	4.58	4.50	4.54
3203	NYSE	BSAC	Thu, Jan 27, 2005	4.52	4.56	4.50	4.52
3202	NYSE	BSAC	Wed, Jan 26, 2005	4.54	4.59	4.54	4.57
3201	NYSE	BSAC	Tue, Jan 25, 2005	4.53	4.54	4.48	4.50
3200	NYSE	BSAC	Mon, Jan 24, 2005	4.52	4.54	4.49	4.50
3199	NYSE	BSAC	Fri, Jan 21, 2005	4.50	4.54	4.50	4.52
3198	NYSE	BSAC	Thu, Jan 20, 2005	4.55	4.57	4.50	4.52
3197	NYSE	BSAC	Wed, Jan 19, 2005	4.64	4.65	4.57	4.57
3196	NYSE	BSAC	Tue, Jan 18, 2005	4.59	4.65	4.57	4.63
3195	NYSE	BSAC	Fri, Jan 14, 2005	4.58	4.62	4.56	4.57
3194	NYSE	BSAC	Thu, Jan 13, 2005	4.62	4.64	4.59	4.59
3193	NYSE	BSAC	Wed, Jan 12, 2005	4.58	4.62	4.57	4.61
3192	NYSE	BSAC	Tue, Jan 11, 2005	4.56	4.59	4.53	4.54
3191	NYSE	BSAC	Mon, Jan 10, 2005	4.55	4.57	4.52	4.54
3190	NYSE	BSAC	Fri, Jan 7, 2005	4.61	4.62	4.50	4.52
3189	NYSE	BSAC	Thu, Jan 6, 2005	4.64	4.68	4.62	4.64
3188	NYSE	BSAC	Wed, Jan 5, 2005	4.65	4.69	4.63	4.63
3187	NYSE	BSAC	Tue, Jan 4, 2005	4.73	4.75	4.66	4.67
3186	NYSE	BSAC	Mon, Jan 3, 2005	4.77	4.80	4.74	4.75
3185	NYSE	BSAC	Fri, Dec 31, 2004	4.72	4.80	4.72	4.76
3184	NYSE	BSAC	Thu, Dec 30, 2004	4.79	4.84	4.78	4.79
3183	NYSE	BSAC	Wed, Dec 29, 2004	4.79	4.82	4.77	4.80
3182	NYSE	BSAC	Tue, Dec 28, 2004	4.81	4.82	4.77	4.80
3181	NYSE	BSAC	Mon, Dec 27, 2004	4.77	4.82	4.77	4.80
3180	NYSE	BSAC	Thu, Dec 23, 2004	4.73	4.77	4.71	4.72
3179	NYSE	BSAC	Wed, Dec 22, 2004	4.67	4.70	4.65	4.66
3178	NYSE	BSAC	Tue, Dec 21, 2004	4.63	4.65	4.61	4.65
3177	NYSE	BSAC	Mon, Dec 20, 2004	4.60	4.64	4.58	4.62
3176	NYSE	BSAC	Fri, Dec 17, 2004	4.54	4.59	4.53	4.55
3175	NYSE	BSAC	Thu, Dec 16, 2004	4.59	4.60	4.53	4.57
3174	NYSE	BSAC	Wed, Dec 15, 2004	4.64	4.67	4.62	4.65
3173	NYSE	BSAC	Tue, Dec 14, 2004	4.61	4.65	4.60	4.64
3172	NYSE	BSAC	Mon, Dec 13, 2004	4.61	4.66	4.58	4.65
3171	NYSE	BSAC	Fri, Dec 10, 2004	4.56	4.60	4.53	4.58
3170	NYSE	BSAC	Thu, Dec 9, 2004	4.58	4.65	4.55	4.62
3169	NYSE	BSAC	Wed, Dec 8, 2004	4.63	4.69	4.54	4.64
3168	NYSE	BSAC	Tue, Dec 7, 2004	4.66	4.69	4.62	4.63
3167	NYSE	BSAC	Mon, Dec 6, 2004	4.67	4.68	4.62	4.65
3166	NYSE	BSAC	Fri, Dec 3, 2004	4.63	4.69	4.62	4.64
3165	NYSE	BSAC	Thu, Dec 2, 2004	4.66	4.67	4.60	4.60
3164	NYSE	BSAC	Wed, Dec 1, 2004	4.65	4.68	4.61	4.68
3163	NYSE	BSAC	Tue, Nov 30, 2004	4.62	4.65	4.58	4.62
3162	NYSE	BSAC	Mon, Nov 29, 2004	4.66	4.67	4.59	4.62
3161	NYSE	BSAC	Fri, Nov 26, 2004	4.60	4.66	4.60	4.65
3160	NYSE	BSAC	Wed, Nov 24, 2004	4.54	4.58	4.53	4.55
3159	NYSE	BSAC	Tue, Nov 23, 2004	4.54	4.57	4.51	4.55
3158	NYSE	BSAC	Mon, Nov 22, 2004	4.54	4.62	4.54	4.59
3157	NYSE	BSAC	Fri, Nov 19, 2004	4.62	4.64	4.56	4.57
3156	NYSE	BSAC	Thu, Nov 18, 2004	4.59	4.61	4.55	4.56
3155	NYSE	BSAC	Wed, Nov 17, 2004	4.54	4.61	4.53	4.57
3154	NYSE	BSAC	Tue, Nov 16, 2004	4.45	4.46	4.41	4.44
3153	NYSE	BSAC	Mon, Nov 15, 2004	4.47	4.50	4.44	4.48
3152	NYSE	BSAC	Fri, Nov 12, 2004	4.39	4.45	4.37	4.44
3151	NYSE	BSAC	Thu, Nov 11, 2004	4.33	4.37	4.32	4.36
3150	NYSE	BSAC	Wed, Nov 10, 2004	4.25	4.26	4.22	4.23
3149	NYSE	BSAC	Tue, Nov 9, 2004	4.28	4.30	4.25	4.29
3148	NYSE	BSAC	Mon, Nov 8, 2004	4.34	4.36	4.33	4.35
3147	NYSE	BSAC	Fri, Nov 5, 2004	4.38	4.40	4.35	4.38
3146	NYSE	BSAC	Thu, Nov 4, 2004	4.31	4.36	4.28	4.35
3145	NYSE	BSAC	Wed, Nov 3, 2004	4.30	4.32	4.27	4.30
3144	NYSE	BSAC	Tue, Nov 2, 2004	4.25	4.29	4.23	4.24
3143	NYSE	BSAC	Mon, Nov 1, 2004	4.20	4.33	4.20	4.31
3142	NYSE	BSAC	Fri, Oct 29, 2004	4.27	4.32	4.25	4.30
3141	NYSE	BSAC	Thu, Oct 28, 2004	4.20	4.26	4.20	4.24
3140	NYSE	BSAC	Wed, Oct 27, 2004	4.14	4.22	4.12	4.18
3139	NYSE	BSAC	Tue, Oct 26, 2004	4.15	4.19	4.13	4.18
3138	NYSE	BSAC	Mon, Oct 25, 2004	4.14	4.17	4.11	4.15
3137	NYSE	BSAC	Fri, Oct 22, 2004	4.17	4.19	4.13	4.15
3136	NYSE	BSAC	Thu, Oct 21, 2004	4.15	4.16	4.12	4.15
3135	NYSE	BSAC	Wed, Oct 20, 2004	4.10	4.13	4.08	4.11
3134	NYSE	BSAC	Tue, Oct 19, 2004	4.09	4.12	4.06	4.07
3133	NYSE	BSAC	Mon, Oct 18, 2004	4.07	4.11	4.07	4.10
3132	NYSE	BSAC	Fri, Oct 15, 2004	4.05	4.11	4.02	4.07
3131	NYSE	BSAC	Thu, Oct 14, 2004	3.98	4.04	3.95	3.98
3130	NYSE	BSAC	Wed, Oct 13, 2004	3.94	3.97	3.92	3.95
3129	NYSE	BSAC	Tue, Oct 12, 2004	3.90	3.95	3.89	3.92
3128	NYSE	BSAC	Mon, Oct 11, 2004	3.96	3.98	3.96	3.97
3127	NYSE	BSAC	Fri, Oct 8, 2004	3.92	3.98	3.92	3.95
3126	NYSE	BSAC	Thu, Oct 7, 2004	3.91	3.95	3.88	3.92
3125	NYSE	BSAC	Wed, Oct 6, 2004	3.86	3.94	3.86	3.92
3124	NYSE	BSAC	Tue, Oct 5, 2004	3.87	3.90	3.87	3.87
3123	NYSE	BSAC	Mon, Oct 4, 2004	3.86	3.90	3.85	3.88
3122	NYSE	BSAC	Fri, Oct 1, 2004	3.78	3.85	3.78	3.83
3121	NYSE	BSAC	Thu, Sep 30, 2004	3.77	3.80	3.76	3.77
3120	NYSE	BSAC	Wed, Sep 29, 2004	3.73	3.77	3.73	3.76
3119	NYSE	BSAC	Tue, Sep 28, 2004	3.69	3.74	3.69	3.73
3118	NYSE	BSAC	Mon, Sep 27, 2004	3.65	3.71	3.65	3.69
3117	NYSE	BSAC	Fri, Sep 24, 2004	3.71	3.72	3.68	3.69
3116	NYSE	BSAC	Thu, Sep 23, 2004	3.72	3.72	3.70	3.70
3115	NYSE	BSAC	Wed, Sep 22, 2004	3.74	3.74	3.69	3.71
3114	NYSE	BSAC	Tue, Sep 21, 2004	3.77	3.80	3.73	3.80
3113	NYSE	BSAC	Mon, Sep 20, 2004	3.68	3.76	3.68	3.72
3112	NYSE	BSAC	Fri, Sep 17, 2004	3.78	3.80	3.76	3.79
3111	NYSE	BSAC	Thu, Sep 16, 2004	3.76	3.81	3.76	3.80
3110	NYSE	BSAC	Wed, Sep 15, 2004	3.78	3.82	3.73	3.77
3109	NYSE	BSAC	Tue, Sep 14, 2004	3.86	3.92	3.86	3.89
3108	NYSE	BSAC	Mon, Sep 13, 2004	3.86	3.92	3.86	3.87
3107	NYSE	BSAC	Fri, Sep 10, 2004	3.88	3.93	3.86	3.89
3106	NYSE	BSAC	Thu, Sep 9, 2004	3.83	3.86	3.81	3.84
3105	NYSE	BSAC	Wed, Sep 8, 2004	3.79	3.88	3.79	3.87
3104	NYSE	BSAC	Tue, Sep 7, 2004	3.83	3.90	3.83	3.88
3103	NYSE	BSAC	Fri, Sep 3, 2004	3.86	3.87	3.81	3.86
3102	NYSE	BSAC	Thu, Sep 2, 2004	3.81	3.89	3.81	3.87
3101	NYSE	BSAC	Wed, Sep 1, 2004	3.80	3.85	3.80	3.82
3100	NYSE	BSAC	Tue, Aug 31, 2004	3.75	3.82	3.75	3.80
3099	NYSE	BSAC	Mon, Aug 30, 2004	3.69	3.75	3.69	3.70
3098	NYSE	BSAC	Fri, Aug 27, 2004	3.70	3.73	3.67	3.72
3097	NYSE	BSAC	Thu, Aug 26, 2004	3.70	3.73	3.68	3.72
3096	NYSE	BSAC	Wed, Aug 25, 2004	3.68	3.72	3.65	3.72
3095	NYSE	BSAC	Tue, Aug 24, 2004	3.72	3.72	3.66	3.69
3094	NYSE	BSAC	Mon, Aug 23, 2004	3.75	3.77	3.72	3.73
3093	NYSE	BSAC	Fri, Aug 20, 2004	3.75	3.75	3.70	3.74
3092	NYSE	BSAC	Thu, Aug 19, 2004	3.77	3.79	3.75	3.78
3091	NYSE	BSAC	Wed, Aug 18, 2004	3.73	3.79	3.71	3.77
3090	NYSE	BSAC	Tue, Aug 17, 2004	3.72	3.75	3.70	3.74
3089	NYSE	BSAC	Mon, Aug 16, 2004	3.68	3.74	3.66	3.73
3088	NYSE	BSAC	Fri, Aug 13, 2004	3.69	3.71	3.52	3.68
3087	NYSE	BSAC	Thu, Aug 12, 2004	3.66	3.70	3.64	3.68
3086	NYSE	BSAC	Wed, Aug 11, 2004	3.70	3.71	3.63	3.70
3085	NYSE	BSAC	Tue, Aug 10, 2004	3.72	3.74	3.69	3.73
3084	NYSE	BSAC	Mon, Aug 9, 2004	3.70	3.71	3.66	3.70
3083	NYSE	BSAC	Fri, Aug 6, 2004	3.70	3.74	3.68	3.68
3082	NYSE	BSAC	Thu, Aug 5, 2004	3.69	3.71	3.64	3.65
3081	NYSE	BSAC	Wed, Aug 4, 2004	3.65	3.69	3.62	3.67
3080	NYSE	BSAC	Tue, Aug 3, 2004	3.68	3.72	3.64	3.66
3079	NYSE	BSAC	Mon, Aug 2, 2004	3.68	3.70	3.65	3.69
3078	NYSE	BSAC	Fri, Jul 30, 2004	3.63	3.68	3.56	3.64
3077	NYSE	BSAC	Thu, Jul 29, 2004	3.63	3.68	3.58	3.63
3076	NYSE	BSAC	Wed, Jul 28, 2004	3.65	3.70	3.57	3.68
3075	NYSE	BSAC	Tue, Jul 27, 2004	3.72	3.74	3.68	3.72
3074	NYSE	BSAC	Mon, Jul 26, 2004	3.65	3.67	3.60	3.64
3073	NYSE	BSAC	Fri, Jul 23, 2004	3.75	3.77	3.66	3.68
3072	NYSE	BSAC	Thu, Jul 22, 2004	3.95	3.98	3.91	3.97
3071	NYSE	BSAC	Wed, Jul 21, 2004	4.00	4.02	3.93	3.95
3070	NYSE	BSAC	Tue, Jul 20, 2004	4.00	4.06	4.00	4.04
3069	NYSE	BSAC	Mon, Jul 19, 2004	4.04	4.07	4.02	4.04
3068	NYSE	BSAC	Fri, Jul 16, 2004	4.07	4.08	4.03	4.03
3067	NYSE	BSAC	Thu, Jul 15, 2004	4.03	4.04	3.99	3.99
3066	NYSE	BSAC	Wed, Jul 14, 2004	4.02	4.06	4.00	4.02
3065	NYSE	BSAC	Tue, Jul 13, 2004	4.07	4.10	4.05	4.08
3064	NYSE	BSAC	Mon, Jul 12, 2004	4.09	4.11	4.06	4.10
3063	NYSE	BSAC	Fri, Jul 9, 2004	4.04	4.09	4.03	4.09
3062	NYSE	BSAC	Thu, Jul 8, 2004	4.06	4.11	4.04	4.07
3061	NYSE	BSAC	Wed, Jul 7, 2004	4.06	4.13	4.05	4.09
3060	NYSE	BSAC	Tue, Jul 6, 2004	4.02	4.05	4.00	4.03
3059	NYSE	BSAC	Fri, Jul 2, 2004	4.03	4.09	4.02	4.07
3058	NYSE	BSAC	Thu, Jul 1, 2004	4.05	4.06	3.98	4.00
3057	NYSE	BSAC	Wed, Jun 30, 2004	4.05	4.06	4.00	4.04
3056	NYSE	BSAC	Tue, Jun 29, 2004	4.05	4.08	4.04	4.05
3055	NYSE	BSAC	Mon, Jun 28, 2004	4.10	4.16	4.07	4.08
3054	NYSE	BSAC	Fri, Jun 25, 2004	4.05	4.12	4.05	4.06
3053	NYSE	BSAC	Thu, Jun 24, 2004	4.15	4.20	4.14	4.15
3052	NYSE	BSAC	Wed, Jun 23, 2004	4.12	4.14	4.08	4.13
3051	NYSE	BSAC	Tue, Jun 22, 2004	4.08	4.12	4.05	4.11
3050	NYSE	BSAC	Mon, Jun 21, 2004	4.13	4.17	4.11	4.12
3049	NYSE	BSAC	Fri, Jun 18, 2004	4.12	4.18	4.12	4.15
3048	NYSE	BSAC	Thu, Jun 17, 2004	4.08	4.18	4.08	4.15
3047	NYSE	BSAC	Wed, Jun 16, 2004	4.08	4.10	4.06	4.08
3046	NYSE	BSAC	Tue, Jun 15, 2004	4.06	4.15	4.06	4.10
3045	NYSE	BSAC	Mon, Jun 14, 2004	4.01	4.03	3.97	3.99
3044	NYSE	BSAC	Thu, Jun 10, 2004	4.08	4.17	4.08	4.14
3043	NYSE	BSAC	Wed, Jun 9, 2004	4.14	4.15	4.04	4.05
3042	NYSE	BSAC	Tue, Jun 8, 2004	4.16	4.20	4.14	4.19
3041	NYSE	BSAC	Mon, Jun 7, 2004	4.18	4.24	4.18	4.23
3040	NYSE	BSAC	Fri, Jun 4, 2004	4.09	4.17	4.09	4.13
3039	NYSE	BSAC	Thu, Jun 3, 2004	4.01	4.08	3.99	4.03
3038	NYSE	BSAC	Wed, Jun 2, 2004	4.08	4.09	4.03	4.06
3037	NYSE	BSAC	Tue, Jun 1, 2004	4.02	4.06	4.00	4.04
3036	NYSE	BSAC	Fri, May 28, 2004	4.12	4.13	4.08	4.11
3035	NYSE	BSAC	Thu, May 27, 2004	4.13	4.18	4.10	4.12
3034	NYSE	BSAC	Wed, May 26, 2004	4.08	4.14	4.04	4.10
3033	NYSE	BSAC	Tue, May 25, 2004	3.97	4.07	3.97	4.07
3032	NYSE	BSAC	Mon, May 24, 2004	4.01	4.03	3.95	4.00
3031	NYSE	BSAC	Fri, May 21, 2004	3.98	3.98	3.92	3.94
3030	NYSE	BSAC	Thu, May 20, 2004	3.93	3.95	3.90	3.93
3029	NYSE	BSAC	Wed, May 19, 2004	4.02	4.05	3.97	3.98
3028	NYSE	BSAC	Tue, May 18, 2004	3.83	3.90	3.83	3.86
3027	NYSE	BSAC	Mon, May 17, 2004	3.82	3.85	3.80	3.83
3026	NYSE	BSAC	Fri, May 14, 2004	3.83	3.90	3.82	3.85
3025	NYSE	BSAC	Thu, May 13, 2004	3.91	3.92	3.85	3.86
3024	NYSE	BSAC	Wed, May 12, 2004	3.95	3.97	3.86	3.90
3023	NYSE	BSAC	Tue, May 11, 2004	3.86	3.94	3.85	3.91
3022	NYSE	BSAC	Mon, May 10, 2004	3.85	3.87	3.80	3.85
3021	NYSE	BSAC	Fri, May 7, 2004	3.99	4.00	3.92	3.93
3020	NYSE	BSAC	Thu, May 6, 2004	4.12	4.18	4.06	4.18
3019	NYSE	BSAC	Wed, May 5, 2004	4.17	4.21	4.14	4.18
3018	NYSE	BSAC	Tue, May 4, 2004	4.12	4.17	4.08	4.13
3017	NYSE	BSAC	Mon, May 3, 2004	4.12	4.18	4.10	4.14
3016	NYSE	BSAC	Fri, Apr 30, 2004	4.08	4.12	4.05	4.09
3015	NYSE	BSAC	Thu, Apr 29, 2004	4.10	4.14	4.08	4.09
3014	NYSE	BSAC	Wed, Apr 28, 2004	4.19	4.20	4.14	4.16
3013	NYSE	BSAC	Tue, Apr 27, 2004	4.27	4.33	4.27	4.29
3012	NYSE	BSAC	Mon, Apr 26, 2004	4.27	4.33	4.25	4.26
3011	NYSE	BSAC	Fri, Apr 23, 2004	4.24	4.26	4.21	4.25
3010	NYSE	BSAC	Thu, Apr 22, 2004	4.18	4.28	4.16	4.28
3009	NYSE	BSAC	Wed, Apr 21, 2004	4.21	4.26	4.20	4.21
3008	NYSE	BSAC	Tue, Apr 20, 2004	4.28	4.35	4.23	4.23
3007	NYSE	BSAC	Mon, Apr 19, 2004	4.33	4.38	4.26	4.30
3006	NYSE	BSAC	Fri, Apr 16, 2004	4.27	4.37	4.27	4.32
3005	NYSE	BSAC	Thu, Apr 15, 2004	4.30	4.30	4.18	4.24
3004	NYSE	BSAC	Wed, Apr 14, 2004	4.24	4.34	4.23	4.27
3003	NYSE	BSAC	Tue, Apr 13, 2004	4.40	4.40	4.28	4.30
3002	NYSE	BSAC	Mon, Apr 12, 2004	4.35	4.42	4.35	4.42
3001	NYSE	BSAC	Thu, Apr 8, 2004	4.40	4.42	4.37	4.39
3000	NYSE	BSAC	Wed, Apr 7, 2004	4.33	4.39	4.32	4.37
2999	NYSE	BSAC	Tue, Apr 6, 2004	4.31	4.34	4.28	4.31
2998	NYSE	BSAC	Mon, Apr 5, 2004	4.29	4.32	4.23	4.32
2997	NYSE	BSAC	Fri, Apr 2, 2004	4.30	4.34	4.28	4.32
2996	NYSE	BSAC	Thu, Apr 1, 2004	4.23	4.32	4.21	4.25
2995	NYSE	BSAC	Wed, Mar 31, 2004	4.18	4.23	4.18	4.23
2994	NYSE	BSAC	Tue, Mar 30, 2004	4.18	4.22	4.15	4.20
2993	NYSE	BSAC	Mon, Mar 29, 2004	4.13	4.22	4.13	4.16
2992	NYSE	BSAC	Fri, Mar 26, 2004	4.13	4.13	4.05	4.08
2991	NYSE	BSAC	Thu, Mar 25, 2004	4.11	4.13	4.04	4.11
2990	NYSE	BSAC	Wed, Mar 24, 2004	4.05	4.06	3.98	4.00
2989	NYSE	BSAC	Tue, Mar 23, 2004	4.09	4.11	4.05	4.08
2988	NYSE	BSAC	Mon, Mar 22, 2004	4.02	4.03	3.99	4.02
2987	NYSE	BSAC	Fri, Mar 19, 2004	4.09	4.16	4.07	4.07
2986	NYSE	BSAC	Thu, Mar 18, 2004	4.13	4.16	4.06	4.12
2985	NYSE	BSAC	Wed, Mar 17, 2004	4.16	4.20	4.14	4.19
2984	NYSE	BSAC	Tue, Mar 16, 2004	4.13	4.13	4.02	4.08
2983	NYSE	BSAC	Mon, Mar 15, 2004	4.06	4.07	3.92	3.96
2982	NYSE	BSAC	Fri, Mar 12, 2004	4.17	4.20	4.10	4.15
2981	NYSE	BSAC	Thu, Mar 11, 2004	4.19	4.27	4.17	4.20
2980	NYSE	BSAC	Wed, Mar 10, 2004	4.32	4.36	4.29	4.32
2979	NYSE	BSAC	Tue, Mar 9, 2004	4.37	4.39	4.32	4.35
2978	NYSE	BSAC	Mon, Mar 8, 2004	4.40	4.44	4.38	4.39
2977	NYSE	BSAC	Fri, Mar 5, 2004	4.38	4.48	4.38	4.44
2976	NYSE	BSAC	Thu, Mar 4, 2004	4.34	4.38	4.33	4.38
2975	NYSE	BSAC	Wed, Mar 3, 2004	4.31	4.32	4.23	4.30
2974	NYSE	BSAC	Tue, Mar 2, 2004	4.44	4.44	4.35	4.38
2973	NYSE	BSAC	Mon, Mar 1, 2004	4.48	4.48	4.42	4.47
2972	NYSE	BSAC	Fri, Feb 27, 2004	4.42	4.50	4.42	4.48
2971	NYSE	BSAC	Thu, Feb 26, 2004	4.39	4.44	4.37	4.41
2970	NYSE	BSAC	Wed, Feb 25, 2004	4.47	4.48	4.43	4.48
2969	NYSE	BSAC	Tue, Feb 24, 2004	4.46	4.54	4.44	4.50
2968	NYSE	BSAC	Mon, Feb 23, 2004	4.52	4.52	4.48	4.50
2967	NYSE	BSAC	Fri, Feb 20, 2004	4.55	4.55	4.47	4.49
2966	NYSE	BSAC	Thu, Feb 19, 2004	4.59	4.64	4.55	4.57
2965	NYSE	BSAC	Wed, Feb 18, 2004	4.58	4.61	4.52	4.55
2964	NYSE	BSAC	Tue, Feb 17, 2004	4.57	4.60	4.54	4.59
2963	NYSE	BSAC	Fri, Feb 13, 2004	4.62	4.64	4.54	4.57
2962	NYSE	BSAC	Thu, Feb 12, 2004	4.63	4.65	4.59	4.63
2961	NYSE	BSAC	Wed, Feb 11, 2004	4.56	4.67	4.56	4.65
2960	NYSE	BSAC	Tue, Feb 10, 2004	4.59	4.62	4.57	4.59
2959	NYSE	BSAC	Mon, Feb 9, 2004	4.57	4.60	4.54	4.56
2958	NYSE	BSAC	Fri, Feb 6, 2004	4.48	4.60	4.46	4.55
2957	NYSE	BSAC	Thu, Feb 5, 2004	4.45	4.45	4.38	4.39
2956	NYSE	BSAC	Wed, Feb 4, 2004	4.38	4.40	4.32	4.35
2955	NYSE	BSAC	Tue, Feb 3, 2004	4.45	4.47	4.41	4.45
2954	NYSE	BSAC	Mon, Feb 2, 2004	4.40	4.46	4.39	4.43
2953	NYSE	BSAC	Fri, Jan 30, 2004	4.39	4.47	4.36	4.42
2952	NYSE	BSAC	Thu, Jan 29, 2004	4.50	4.50	4.37	4.44
2951	NYSE	BSAC	Wed, Jan 28, 2004	4.55	4.65	4.52	4.52
2950	NYSE	BSAC	Tue, Jan 27, 2004	4.60	4.65	4.58	4.60
2949	NYSE	BSAC	Mon, Jan 26, 2004	4.59	4.59	4.52	4.57
2948	NYSE	BSAC	Fri, Jan 23, 2004	4.66	4.69	4.62	4.64
2947	NYSE	BSAC	Thu, Jan 22, 2004	4.66	4.69	4.65	4.67
2946	NYSE	BSAC	Wed, Jan 21, 2004	4.52	4.60	4.50	4.59
2945	NYSE	BSAC	Tue, Jan 20, 2004	4.49	4.54	4.49	4.50
2944	NYSE	BSAC	Fri, Jan 16, 2004	4.54	4.58	4.49	4.54
2943	NYSE	BSAC	Thu, Jan 15, 2004	4.57	4.62	4.55	4.59
2942	NYSE	BSAC	Wed, Jan 14, 2004	4.62	4.66	4.59	4.63
2941	NYSE	BSAC	Tue, Jan 13, 2004	4.71	4.72	4.62	4.67
2940	NYSE	BSAC	Mon, Jan 12, 2004	4.70	4.75	4.68	4.71
2939	NYSE	BSAC	Fri, Jan 9, 2004	4.68	4.74	4.68	4.70
2938	NYSE	BSAC	Thu, Jan 8, 2004	4.69	4.71	4.65	4.70
2937	NYSE	BSAC	Wed, Jan 7, 2004	4.73	4.73	4.66	4.69
2936	NYSE	BSAC	Tue, Jan 6, 2004	4.75	4.77	4.74	4.77
2935	NYSE	BSAC	Mon, Jan 5, 2004	4.69	4.73	4.68	4.73
2934	NYSE	BSAC	Fri, Jan 2, 2004	4.64	4.65	4.59	4.62
2933	NYSE	BSAC	Wed, Dec 31, 2003	4.56	4.62	4.56	4.62
2932	NYSE	BSAC	Tue, Dec 30, 2003	4.49	4.57	4.49	4.54
2931	NYSE	BSAC	Mon, Dec 29, 2003	4.49	4.52	4.46	4.49
2930	NYSE	BSAC	Fri, Dec 26, 2003	4.49	4.62	4.44	4.47
2929	NYSE	BSAC	Wed, Dec 24, 2003	4.35	4.47	4.35	4.45
2928	NYSE	BSAC	Tue, Dec 23, 2003	4.37	4.41	4.35	4.38
2927	NYSE	BSAC	Mon, Dec 22, 2003	4.31	4.37	4.31	4.35
2926	NYSE	BSAC	Fri, Dec 19, 2003	4.33	4.34	4.27	4.30
2925	NYSE	BSAC	Thu, Dec 18, 2003	4.25	4.34	4.25	4.32
2924	NYSE	BSAC	Wed, Dec 17, 2003	4.25	4.28	4.22	4.27
2923	NYSE	BSAC	Tue, Dec 16, 2003	4.21	4.26	4.21	4.23
2922	NYSE	BSAC	Mon, Dec 15, 2003	4.24	4.28	4.22	4.22
2921	NYSE	BSAC	Fri, Dec 12, 2003	4.20	4.23	4.20	4.23
2920	NYSE	BSAC	Thu, Dec 11, 2003	4.13	4.22	4.11	4.22
2919	NYSE	BSAC	Wed, Dec 10, 2003	4.15	4.18	4.12	4.15
2918	NYSE	BSAC	Tue, Dec 9, 2003	4.19	4.22	4.17	4.18
2917	NYSE	BSAC	Mon, Dec 8, 2003	4.13	4.22	4.13	4.20
2916	NYSE	BSAC	Fri, Dec 5, 2003	4.13	4.19	4.12	4.15
2915	NYSE	BSAC	Thu, Dec 4, 2003	4.17	4.18	4.14	4.16
2914	NYSE	BSAC	Wed, Dec 3, 2003	4.16	4.23	4.15	4.19
2913	NYSE	BSAC	Tue, Dec 2, 2003	4.13	4.18	4.11	4.15
2912	NYSE	BSAC	Mon, Dec 1, 2003	4.09	4.16	4.09	4.14
2911	NYSE	BSAC	Fri, Nov 28, 2003	3.97	4.04	3.97	4.00
2910	NYSE	BSAC	Wed, Nov 26, 2003	3.95	3.98	3.93	3.97
2909	NYSE	BSAC	Tue, Nov 25, 2003	3.92	3.95	3.91	3.94
2908	NYSE	BSAC	Mon, Nov 24, 2003	3.87	3.92	3.87	3.92
2907	NYSE	BSAC	Fri, Nov 21, 2003	3.83	3.90	3.82	3.88
2906	NYSE	BSAC	Thu, Nov 20, 2003	3.82	3.85	3.79	3.81
2905	NYSE	BSAC	Wed, Nov 19, 2003	3.78	3.83	3.77	3.82
2904	NYSE	BSAC	Tue, Nov 18, 2003	3.78	3.83	3.78	3.80
2903	NYSE	BSAC	Mon, Nov 17, 2003	3.82	3.83	3.68	3.79
2902	NYSE	BSAC	Fri, Nov 14, 2003	3.89	3.91	3.85	3.85
2901	NYSE	BSAC	Thu, Nov 13, 2003	3.82	3.91	3.80	3.89
2900	NYSE	BSAC	Wed, Nov 12, 2003	3.74	3.85	3.74	3.80
2899	NYSE	BSAC	Tue, Nov 11, 2003	3.72	3.75	3.70	3.73
2898	NYSE	BSAC	Mon, Nov 10, 2003	3.79	3.80	3.70	3.74
2897	NYSE	BSAC	Fri, Nov 7, 2003	3.77	3.82	3.76	3.80
2896	NYSE	BSAC	Thu, Nov 6, 2003	3.73	3.77	3.72	3.76
2895	NYSE	BSAC	Wed, Nov 5, 2003	3.68	3.74	3.68	3.72
2894	NYSE	BSAC	Tue, Nov 4, 2003	3.70	3.73	3.68	3.69
2893	NYSE	BSAC	Mon, Nov 3, 2003	3.73	3.74	3.70	3.73
2892	NYSE	BSAC	Fri, Oct 31, 2003	3.65	3.68	3.65	3.67
2891	NYSE	BSAC	Thu, Oct 30, 2003	3.63	3.68	3.61	3.65
2890	NYSE	BSAC	Wed, Oct 29, 2003	3.54	3.58	3.54	3.56
2889	NYSE	BSAC	Tue, Oct 28, 2003	3.54	3.62	3.54	3.60
2888	NYSE	BSAC	Mon, Oct 27, 2003	3.55	3.60	3.53	3.56
2887	NYSE	BSAC	Fri, Oct 24, 2003	3.48	3.52	3.46	3.50
2886	NYSE	BSAC	Thu, Oct 23, 2003	3.47	3.52	3.47	3.51
2885	NYSE	BSAC	Wed, Oct 22, 2003	3.57	3.57	3.49	3.51
2884	NYSE	BSAC	Tue, Oct 21, 2003	3.56	3.60	3.55	3.57
2883	NYSE	BSAC	Mon, Oct 20, 2003	3.51	3.57	3.51	3.55
2882	NYSE	BSAC	Fri, Oct 17, 2003	3.55	3.55	3.50	3.53
2881	NYSE	BSAC	Thu, Oct 16, 2003	3.56	3.60	3.56	3.56
2880	NYSE	BSAC	Wed, Oct 15, 2003	3.58	3.61	3.55	3.55
2879	NYSE	BSAC	Tue, Oct 14, 2003	3.55	3.59	3.53	3.58
2878	NYSE	BSAC	Mon, Oct 13, 2003	3.53	3.58	3.53	3.56
2877	NYSE	BSAC	Fri, Oct 10, 2003	3.51	3.53	3.49	3.51
2876	NYSE	BSAC	Thu, Oct 9, 2003	3.46	3.53	3.46	3.48
2875	NYSE	BSAC	Wed, Oct 8, 2003	3.45	3.49	3.45	3.46
2874	NYSE	BSAC	Tue, Oct 7, 2003	3.40	3.45	3.37	3.42
2873	NYSE	BSAC	Mon, Oct 6, 2003	3.38	3.44	3.38	3.42
2872	NYSE	BSAC	Fri, Oct 3, 2003	3.38	3.43	3.36	3.38
2871	NYSE	BSAC	Thu, Oct 2, 2003	3.35	3.36	3.30	3.32
2870	NYSE	BSAC	Wed, Oct 1, 2003	3.31	3.37	3.30	3.36
2869	NYSE	BSAC	Tue, Sep 30, 2003	3.31	3.32	3.25	3.28
2868	NYSE	BSAC	Mon, Sep 29, 2003	3.27	3.31	3.24	3.30
2867	NYSE	BSAC	Fri, Sep 26, 2003	3.28	3.31	3.23	3.26
2866	NYSE	BSAC	Thu, Sep 25, 2003	3.33	3.37	3.31	3.32
2865	NYSE	BSAC	Wed, Sep 24, 2003	3.38	3.38	3.25	3.28
2864	NYSE	BSAC	Tue, Sep 23, 2003	3.42	3.42	3.37	3.40
2863	NYSE	BSAC	Mon, Sep 22, 2003	3.42	3.42	3.36	3.40
2862	NYSE	BSAC	Fri, Sep 19, 2003	3.46	3.46	3.42	3.46
2861	NYSE	BSAC	Thu, Sep 18, 2003	3.46	3.46	3.41	3.46
2860	NYSE	BSAC	Wed, Sep 17, 2003	3.41	3.45	3.41	3.43
2859	NYSE	BSAC	Tue, Sep 16, 2003	3.39	3.42	3.36	3.42
2858	NYSE	BSAC	Mon, Sep 15, 2003	3.37	3.42	3.37	3.39
2857	NYSE	BSAC	Fri, Sep 12, 2003	3.33	3.39	3.33	3.38
2856	NYSE	BSAC	Thu, Sep 11, 2003	3.35	3.40	3.35	3.39
2855	NYSE	BSAC	Wed, Sep 10, 2003	3.37	3.40	3.35	3.36
2854	NYSE	BSAC	Tue, Sep 9, 2003	3.41	3.45	3.40	3.40
2853	NYSE	BSAC	Mon, Sep 8, 2003	3.38	3.44	3.38	3.41
2852	NYSE	BSAC	Fri, Sep 5, 2003	3.32	3.41	3.32	3.35
2851	NYSE	BSAC	Thu, Sep 4, 2003	3.32	3.36	3.32	3.34
2850	NYSE	BSAC	Wed, Sep 3, 2003	3.30	3.34	3.29	3.31
2849	NYSE	BSAC	Tue, Sep 2, 2003	3.29	3.31	3.26	3.31
2848	NYSE	BSAC	Fri, Aug 29, 2003	3.29	3.31	3.28	3.30
2847	NYSE	BSAC	Thu, Aug 28, 2003	3.28	3.32	3.27	3.30
2846	NYSE	BSAC	Wed, Aug 27, 2003	3.28	3.31	3.27	3.29
2845	NYSE	BSAC	Tue, Aug 26, 2003	3.28	3.31	3.22	3.30
2844	NYSE	BSAC	Mon, Aug 25, 2003	3.28	3.31	3.21	3.27
2843	NYSE	BSAC	Fri, Aug 22, 2003	3.30	3.31	3.26	3.28
2842	NYSE	BSAC	Thu, Aug 21, 2003	3.35	3.36	3.31	3.34
2841	NYSE	BSAC	Wed, Aug 20, 2003	3.36	3.40	3.36	3.37
2840	NYSE	BSAC	Tue, Aug 19, 2003	3.39	3.42	3.36	3.41
2839	NYSE	BSAC	Mon, Aug 18, 2003	3.43	3.45	3.41	3.43
2838	NYSE	BSAC	Fri, Aug 15, 2003	3.46	3.47	3.44	3.45
2837	NYSE	BSAC	Thu, Aug 14, 2003	3.38	3.47	3.38	3.44
2836	NYSE	BSAC	Wed, Aug 13, 2003	3.40	3.41	3.36	3.38
2835	NYSE	BSAC	Tue, Aug 12, 2003	3.39	3.43	3.38	3.42
2834	NYSE	BSAC	Mon, Aug 11, 2003	3.33	3.39	3.33	3.38
2833	NYSE	BSAC	Fri, Aug 8, 2003	3.37	3.40	3.30	3.33
2832	NYSE	BSAC	Thu, Aug 7, 2003	3.34	3.35	3.30	3.33
2831	NYSE	BSAC	Wed, Aug 6, 2003	3.36	3.39	3.31	3.37
2830	NYSE	BSAC	Tue, Aug 5, 2003	3.39	3.43	3.36	3.36
2829	NYSE	BSAC	Mon, Aug 4, 2003	3.40	3.45	3.37	3.41
2828	NYSE	BSAC	Fri, Aug 1, 2003	3.41	3.41	3.38	3.39
2827	NYSE	BSAC	Thu, Jul 31, 2003	3.46	3.46	3.42	3.43
2826	NYSE	BSAC	Wed, Jul 30, 2003	3.45	3.47	3.42	3.46
2825	NYSE	BSAC	Tue, Jul 29, 2003	3.49	3.51	3.43	3.47
2824	NYSE	BSAC	Mon, Jul 28, 2003	3.53	3.60	3.50	3.52
2823	NYSE	BSAC	Fri, Jul 25, 2003	3.47	3.53	3.45	3.53
2822	NYSE	BSAC	Thu, Jul 24, 2003	3.46	3.53	3.45	3.45
2821	NYSE	BSAC	Wed, Jul 23, 2003	3.38	3.43	3.38	3.43
2820	NYSE	BSAC	Tue, Jul 22, 2003	3.40	3.41	3.36	3.40
2819	NYSE	BSAC	Mon, Jul 21, 2003	3.41	3.41	3.33	3.38
2818	NYSE	BSAC	Fri, Jul 18, 2003	3.43	3.45	3.37	3.44
2817	NYSE	BSAC	Thu, Jul 17, 2003	3.39	3.45	3.39	3.43
2816	NYSE	BSAC	Wed, Jul 16, 2003	3.49	3.49	3.43	3.45
2815	NYSE	BSAC	Tue, Jul 15, 2003	3.52	3.55	3.41	3.47
2814	NYSE	BSAC	Mon, Jul 14, 2003	3.51	3.56	3.50	3.54
2813	NYSE	BSAC	Fri, Jul 11, 2003	3.45	3.52	3.45	3.48
2812	NYSE	BSAC	Thu, Jul 10, 2003	3.41	3.43	3.39	3.40
2811	NYSE	BSAC	Wed, Jul 9, 2003	3.43	3.46	3.40	3.41
2810	NYSE	BSAC	Tue, Jul 8, 2003	3.50	3.56	3.46	3.51
2809	NYSE	BSAC	Mon, Jul 7, 2003	3.45	3.50	3.45	3.48
2808	NYSE	BSAC	Thu, Jul 3, 2003	3.37	3.42	3.37	3.38
2807	NYSE	BSAC	Wed, Jul 2, 2003	3.40	3.45	3.36	3.44
2806	NYSE	BSAC	Tue, Jul 1, 2003	3.38	3.39	3.31	3.37
2805	NYSE	BSAC	Mon, Jun 30, 2003	3.42	3.46	3.37	3.40
2804	NYSE	BSAC	Fri, Jun 27, 2003	3.43	3.47	3.41	3.45
2803	NYSE	BSAC	Thu, Jun 26, 2003	3.41	3.46	3.40	3.45
2802	NYSE	BSAC	Wed, Jun 25, 2003	3.41	3.48	3.38	3.42
2801	NYSE	BSAC	Tue, Jun 24, 2003	3.40	3.43	3.33	3.43
2800	NYSE	BSAC	Mon, Jun 23, 2003	3.48	3.48	3.41	3.43
2799	NYSE	BSAC	Fri, Jun 20, 2003	3.51	3.56	3.48	3.53
2798	NYSE	BSAC	Thu, Jun 19, 2003	3.48	3.50	3.44	3.45
2797	NYSE	BSAC	Wed, Jun 18, 2003	3.59	3.62	3.57	3.59
2796	NYSE	BSAC	Tue, Jun 17, 2003	3.62	3.66	3.58	3.62
2795	NYSE	BSAC	Mon, Jun 16, 2003	3.56	3.63	3.54	3.62
2794	NYSE	BSAC	Fri, Jun 13, 2003	3.52	3.56	3.45	3.45
2793	NYSE	BSAC	Thu, Jun 12, 2003	3.47	3.51	3.44	3.48
2792	NYSE	BSAC	Wed, Jun 11, 2003	3.33	3.44	3.31	3.42
2791	NYSE	BSAC	Tue, Jun 10, 2003	3.25	3.27	3.23	3.27
2790	NYSE	BSAC	Mon, Jun 9, 2003	3.21	3.24	3.18	3.20
2789	NYSE	BSAC	Fri, Jun 6, 2003	3.24	3.27	3.20	3.22
2788	NYSE	BSAC	Thu, Jun 5, 2003	3.17	3.20	3.14	3.18
2787	NYSE	BSAC	Wed, Jun 4, 2003	3.17	3.21	3.13	3.21
2786	NYSE	BSAC	Tue, Jun 3, 2003	3.12	3.15	3.10	3.13
2785	NYSE	BSAC	Mon, Jun 2, 2003	3.12	3.21	3.11	3.13
2784	NYSE	BSAC	Fri, May 30, 2003	3.06	3.16	3.06	3.11
2783	NYSE	BSAC	Thu, May 29, 2003	3.06	3.11	3.06	3.07
2782	NYSE	BSAC	Wed, May 28, 2003	3.01	3.10	3.01	3.06
2781	NYSE	BSAC	Tue, May 27, 2003	2.95	3.06	2.95	3.04
2780	NYSE	BSAC	Fri, May 23, 2003	2.97	3.05	2.96	2.97
2779	NYSE	BSAC	Thu, May 22, 2003	2.91	2.95	2.90	2.95
2778	NYSE	BSAC	Wed, May 21, 2003	2.86	2.90	2.85	2.89
2777	NYSE	BSAC	Tue, May 20, 2003	2.96	2.96	2.90	2.93
2776	NYSE	BSAC	Mon, May 19, 2003	3.00	3.01	2.89	2.92
2775	NYSE	BSAC	Fri, May 16, 2003	2.99	3.10	2.99	3.08
2774	NYSE	BSAC	Thu, May 15, 2003	2.95	3.04	2.95	3.00
2773	NYSE	BSAC	Wed, May 14, 2003	2.99	3.00	2.94	2.96
2772	NYSE	BSAC	Tue, May 13, 2003	3.02	3.03	2.97	2.99
2771	NYSE	BSAC	Mon, May 12, 2003	3.00	3.08	2.98	3.07
2770	NYSE	BSAC	Fri, May 9, 2003	2.90	3.02	2.90	2.98
2769	NYSE	BSAC	Thu, May 8, 2003	2.94	2.95	2.86	2.91
2768	NYSE	BSAC	Wed, May 7, 2003	3.11	3.11	2.99	3.02
2767	NYSE	BSAC	Tue, May 6, 2003	3.10	3.17	3.09	3.13
2766	NYSE	BSAC	Mon, May 5, 2003	3.07	3.13	3.06	3.10
2765	NYSE	BSAC	Fri, May 2, 2003	2.95	3.06	2.91	3.04
2764	NYSE	BSAC	Thu, May 1, 2003	3.00	3.04	2.96	3.00
2763	NYSE	BSAC	Wed, Apr 30, 2003	3.00	3.04	2.97	3.03
2762	NYSE	BSAC	Tue, Apr 29, 2003	3.00	3.03	2.96	3.00
2761	NYSE	BSAC	Mon, Apr 28, 2003	2.92	3.04	2.92	3.04
2760	NYSE	BSAC	Fri, Apr 25, 2003	2.95	2.97	2.93	2.95
2759	NYSE	BSAC	Thu, Apr 24, 2003	3.01	3.01	2.96	2.97
2758	NYSE	BSAC	Wed, Apr 23, 2003	3.00	3.03	2.96	3.01
2757	NYSE	BSAC	Tue, Apr 22, 2003	2.90	3.06	2.90	3.06
2756	NYSE	BSAC	Mon, Apr 21, 2003	2.88	2.97	2.88	2.94
2755	NYSE	BSAC	Thu, Apr 17, 2003	2.91	2.97	2.90	2.94
2754	NYSE	BSAC	Wed, Apr 16, 2003	2.90	2.91	2.84	2.86
2753	NYSE	BSAC	Tue, Apr 15, 2003	2.81	2.90	2.81	2.87
2752	NYSE	BSAC	Mon, Apr 14, 2003	2.76	2.86	2.75	2.85
2751	NYSE	BSAC	Fri, Apr 11, 2003	2.80	2.87	2.74	2.87
2750	NYSE	BSAC	Thu, Apr 10, 2003	2.80	2.85	2.78	2.81
2749	NYSE	BSAC	Wed, Apr 9, 2003	2.82	2.86	2.79	2.81
2748	NYSE	BSAC	Tue, Apr 8, 2003	2.80	2.83	2.74	2.83
2747	NYSE	BSAC	Mon, Apr 7, 2003	2.83	2.85	2.78	2.80
2746	NYSE	BSAC	Fri, Apr 4, 2003	2.69	2.75	2.69	2.74
2745	NYSE	BSAC	Thu, Apr 3, 2003	2.64	2.68	2.61	2.66
2744	NYSE	BSAC	Wed, Apr 2, 2003	2.59	2.66	2.59	2.62
2743	NYSE	BSAC	Tue, Apr 1, 2003	2.52	2.56	2.48	2.51
2742	NYSE	BSAC	Mon, Mar 31, 2003	2.45	2.49	2.43	2.45
2741	NYSE	BSAC	Fri, Mar 28, 2003	2.46	2.55	2.46	2.48
2740	NYSE	BSAC	Thu, Mar 27, 2003	2.51	2.58	2.50	2.54
2739	NYSE	BSAC	Wed, Mar 26, 2003	2.59	2.60	2.52	2.60
2738	NYSE	BSAC	Tue, Mar 25, 2003	2.51	2.62	2.50	2.62
2737	NYSE	BSAC	Mon, Mar 24, 2003	2.54	2.56	2.44	2.45
2736	NYSE	BSAC	Fri, Mar 21, 2003	2.58	2.73	2.58	2.68
2735	NYSE	BSAC	Thu, Mar 20, 2003	2.49	2.54	2.44	2.50
2734	NYSE	BSAC	Wed, Mar 19, 2003	2.53	2.56	2.48	2.53
2733	NYSE	BSAC	Tue, Mar 18, 2003	2.50	2.55	2.48	2.51
2732	NYSE	BSAC	Mon, Mar 17, 2003	2.31	2.50	2.31	2.46
2731	NYSE	BSAC	Fri, Mar 14, 2003	2.37	2.42	2.33	2.37
2730	NYSE	BSAC	Thu, Mar 13, 2003	2.20	2.28	2.17	2.28
2729	NYSE	BSAC	Wed, Mar 12, 2003	2.20	2.20	2.12	2.19
2728	NYSE	BSAC	Tue, Mar 11, 2003	2.26	2.28	2.22	2.25
2727	NYSE	BSAC	Mon, Mar 10, 2003	2.27	2.28	2.21	2.24
2726	NYSE	BSAC	Fri, Mar 7, 2003	2.31	2.36	2.31	2.33
2725	NYSE	BSAC	Thu, Mar 6, 2003	2.35	2.41	2.34	2.38
2724	NYSE	BSAC	Wed, Mar 5, 2003	2.39	2.46	2.39	2.44
2723	NYSE	BSAC	Tue, Mar 4, 2003	2.39	2.45	2.37	2.39
2722	NYSE	BSAC	Mon, Mar 3, 2003	2.52	2.54	2.46	2.48
2721	NYSE	BSAC	Fri, Feb 28, 2003	2.43	2.49	2.43	2.44
2720	NYSE	BSAC	Thu, Feb 27, 2003	2.31	2.39	2.31	2.36
2719	NYSE	BSAC	Wed, Feb 26, 2003	2.29	2.30	2.24	2.25
2718	NYSE	BSAC	Tue, Feb 25, 2003	2.29	2.34	2.24	2.31
2717	NYSE	BSAC	Mon, Feb 24, 2003	2.40	2.41	2.34	2.36
2716	NYSE	BSAC	Fri, Feb 21, 2003	2.38	2.48	2.38	2.45
2715	NYSE	BSAC	Thu, Feb 20, 2003	2.46	2.46	2.39	2.39
2714	NYSE	BSAC	Wed, Feb 19, 2003	2.49	2.49	2.42	2.44
2713	NYSE	BSAC	Tue, Feb 18, 2003	2.47	2.53	2.47	2.50
2712	NYSE	BSAC	Fri, Feb 14, 2003	2.30	2.44	2.30	2.43
2711	NYSE	BSAC	Thu, Feb 13, 2003	2.29	2.33	2.27	2.33
2710	NYSE	BSAC	Wed, Feb 12, 2003	2.32	2.32	2.26	2.28
2709	NYSE	BSAC	Tue, Feb 11, 2003	2.32	2.38	2.32	2.34
2708	NYSE	BSAC	Mon, Feb 10, 2003	2.29	2.33	2.27	2.28
2707	NYSE	BSAC	Fri, Feb 7, 2003	2.36	2.37	2.33	2.34
2706	NYSE	BSAC	Thu, Feb 6, 2003	2.39	2.42	2.35	2.37
2705	NYSE	BSAC	Wed, Feb 5, 2003	2.36	2.48	2.36	2.42
2704	NYSE	BSAC	Tue, Feb 4, 2003	2.39	2.41	2.35	2.36
2703	NYSE	BSAC	Mon, Feb 3, 2003	2.38	2.44	2.35	2.35
2702	NYSE	BSAC	Fri, Jan 31, 2003	2.39	2.44	2.34	2.42
2701	NYSE	BSAC	Thu, Jan 30, 2003	2.46	2.46	2.42	2.43
2700	NYSE	BSAC	Wed, Jan 29, 2003	2.31	2.52	2.31	2.48
2699	NYSE	BSAC	Tue, Jan 28, 2003	2.49	2.52	2.44	2.48
2698	NYSE	BSAC	Mon, Jan 27, 2003	2.52	2.58	2.45	2.51
2697	NYSE	BSAC	Fri, Jan 24, 2003	2.64	2.64	2.54	2.54
2696	NYSE	BSAC	Thu, Jan 23, 2003	2.67	2.68	2.60	2.67
2695	NYSE	BSAC	Wed, Jan 22, 2003	2.63	2.66	2.60	2.61
2694	NYSE	BSAC	Tue, Jan 21, 2003	2.73	2.73	2.67	2.68
2693	NYSE	BSAC	Fri, Jan 17, 2003	2.81	2.81	2.71	2.74
2692	NYSE	BSAC	Thu, Jan 16, 2003	2.86	2.87	2.84	2.85
2691	NYSE	BSAC	Wed, Jan 15, 2003	2.90	2.91	2.83	2.85
2690	NYSE	BSAC	Tue, Jan 14, 2003	2.86	2.92	2.84	2.92
2689	NYSE	BSAC	Mon, Jan 13, 2003	2.86	2.88	2.85	2.86
2688	NYSE	BSAC	Fri, Jan 10, 2003	2.78	2.85	2.78	2.83
2687	NYSE	BSAC	Thu, Jan 9, 2003	2.76	2.84	2.73	2.81
2686	NYSE	BSAC	Wed, Jan 8, 2003	2.77	2.81	2.75	2.75
2685	NYSE	BSAC	Tue, Jan 7, 2003	2.77	2.81	2.71	2.74
2684	NYSE	BSAC	Mon, Jan 6, 2003	2.76	2.79	2.70	2.79
2683	NYSE	BSAC	Fri, Jan 3, 2003	2.74	2.75	2.70	2.72
2682	NYSE	BSAC	Thu, Jan 2, 2003	2.70	2.78	2.68	2.76
2681	NYSE	BSAC	Tue, Dec 31, 2002	2.60	2.71	2.59	2.71
2680	NYSE	BSAC	Mon, Dec 30, 2002	2.62	2.67	2.60	2.66
2679	NYSE	BSAC	Fri, Dec 27, 2002	2.63	2.66	2.59	2.60
2678	NYSE	BSAC	Thu, Dec 26, 2002	2.68	2.72	2.66	2.67
2677	NYSE	BSAC	Tue, Dec 24, 2002	2.68	2.71	2.66	2.69
2676	NYSE	BSAC	Mon, Dec 23, 2002	2.63	2.70	2.63	2.69
2675	NYSE	BSAC	Fri, Dec 20, 2002	2.57	2.66	2.57	2.64
2674	NYSE	BSAC	Thu, Dec 19, 2002	2.54	2.59	2.53	2.55
2673	NYSE	BSAC	Wed, Dec 18, 2002	2.63	2.66	2.57	2.58
2672	NYSE	BSAC	Tue, Dec 17, 2002	2.66	2.71	2.64	2.64
2671	NYSE	BSAC	Mon, Dec 16, 2002	2.54	2.71	2.54	2.69
2670	NYSE	BSAC	Fri, Dec 13, 2002	2.51	2.54	2.46	2.46
2669	NYSE	BSAC	Thu, Dec 12, 2002	2.61	2.64	2.54	2.55
2668	NYSE	BSAC	Wed, Dec 11, 2002	2.60	2.66	2.60	2.61
2667	NYSE	BSAC	Tue, Dec 10, 2002	2.56	2.63	2.54	2.62
2666	NYSE	BSAC	Mon, Dec 9, 2002	2.59	2.59	2.51	2.53
2665	NYSE	BSAC	Fri, Dec 6, 2002	2.56	2.69	2.56	2.61
2664	NYSE	BSAC	Thu, Dec 5, 2002	2.68	2.69	2.56	2.60
2663	NYSE	BSAC	Wed, Dec 4, 2002	2.67	2.69	2.63	2.67
2662	NYSE	BSAC	Tue, Dec 3, 2002	2.71	2.75	2.68	2.69
2661	NYSE	BSAC	Mon, Dec 2, 2002	2.81	2.84	2.75	2.76
2660	NYSE	BSAC	Fri, Nov 29, 2002	2.74	2.81	2.68	2.70
2659	NYSE	BSAC	Wed, Nov 27, 2002	2.64	2.71	2.63	2.66
2658	NYSE	BSAC	Tue, Nov 26, 2002	2.62	2.62	2.53	2.54
2657	NYSE	BSAC	Mon, Nov 25, 2002	2.60	2.71	2.60	2.68
2656	NYSE	BSAC	Fri, Nov 22, 2002	2.58	2.64	2.57	2.59
2655	NYSE	BSAC	Thu, Nov 21, 2002	2.51	2.59	2.50	2.57
2654	NYSE	BSAC	Wed, Nov 20, 2002	2.39	2.48	2.39	2.48
2653	NYSE	BSAC	Tue, Nov 19, 2002	2.42	2.48	2.41	2.42
2652	NYSE	BSAC	Mon, Nov 18, 2002	2.48	2.49	2.39	2.39
2651	NYSE	BSAC	Fri, Nov 15, 2002	2.39	2.48	2.39	2.44
2650	NYSE	BSAC	Thu, Nov 14, 2002	2.41	2.46	2.36	2.37
2649	NYSE	BSAC	Wed, Nov 13, 2002	2.29	2.36	2.26	2.29
2648	NYSE	BSAC	Tue, Nov 12, 2002	2.33	2.41	2.31	2.38
2647	NYSE	BSAC	Mon, Nov 11, 2002	2.36	2.38	2.32	2.32
2646	NYSE	BSAC	Fri, Nov 8, 2002	2.36	2.41	2.33	2.36
2645	NYSE	BSAC	Thu, Nov 7, 2002	2.42	2.43	2.33	2.33
2644	NYSE	BSAC	Wed, Nov 6, 2002	2.48	2.51	2.43	2.51
2643	NYSE	BSAC	Tue, Nov 5, 2002	2.50	2.59	2.50	2.55
2642	NYSE	BSAC	Mon, Nov 4, 2002	2.44	2.49	2.43	2.45
2641	NYSE	BSAC	Fri, Nov 1, 2002	2.28	2.36	2.25	2.35
2640	NYSE	BSAC	Thu, Oct 31, 2002	2.33	2.37	2.28	2.28
2639	NYSE	BSAC	Wed, Oct 30, 2002	2.23	2.33	2.23	2.33
2638	NYSE	BSAC	Tue, Oct 29, 2002	2.39	2.41	2.26	2.32
2637	NYSE	BSAC	Mon, Oct 28, 2002	2.45	2.50	2.39	2.39
2636	NYSE	BSAC	Fri, Oct 25, 2002	2.29	2.43	2.29	2.38
2635	NYSE	BSAC	Thu, Oct 24, 2002	2.29	2.30	2.22	2.24
2634	NYSE	BSAC	Wed, Oct 23, 2002	2.26	2.29	2.16	2.26
2633	NYSE	BSAC	Tue, Oct 22, 2002	2.33	2.36	2.26	2.28
2632	NYSE	BSAC	Mon, Oct 21, 2002	2.25	2.38	2.21	2.35
2631	NYSE	BSAC	Fri, Oct 18, 2002	2.18	2.26	2.14	2.26
2630	NYSE	BSAC	Thu, Oct 17, 2002	2.26	2.29	2.13	2.29
2629	NYSE	BSAC	Wed, Oct 16, 2002	2.14	2.19	2.10	2.14
2628	NYSE	BSAC	Tue, Oct 15, 2002	2.12	2.24	2.12	2.24
2627	NYSE	BSAC	Mon, Oct 14, 2002	2.00	2.06	1.97	2.03
2626	NYSE	BSAC	Fri, Oct 11, 2002	2.01	2.15	2.00	2.08
2625	NYSE	BSAC	Thu, Oct 10, 2002	1.86	2.03	1.86	1.96
2624	NYSE	BSAC	Wed, Oct 9, 2002	1.82	1.90	1.81	1.83
2623	NYSE	BSAC	Tue, Oct 8, 2002	1.89	1.94	1.84	1.94
2622	NYSE	BSAC	Mon, Oct 7, 2002	1.92	1.95	1.84	1.84
2621	NYSE	BSAC	Fri, Oct 4, 2002	1.98	1.99	1.90	1.92
2620	NYSE	BSAC	Thu, Oct 3, 2002	2.03	2.07	1.97	2.00
2619	NYSE	BSAC	Wed, Oct 2, 2002	1.95	2.12	1.95	2.03
2618	NYSE	BSAC	Tue, Oct 1, 2002	1.99	2.02	1.90	2.02
2617	NYSE	BSAC	Mon, Sep 30, 2002	1.89	2.01	1.88	1.99
2616	NYSE	BSAC	Fri, Sep 27, 2002	2.04	2.07	1.95	1.96
2615	NYSE	BSAC	Thu, Sep 26, 2002	2.02	2.09	1.99	2.06
2614	NYSE	BSAC	Wed, Sep 25, 2002	1.99	2.04	1.89	2.00
2613	NYSE	BSAC	Tue, Sep 24, 2002	1.94	1.97	1.89	1.93
2612	NYSE	BSAC	Mon, Sep 23, 2002	2.08	2.10	1.97	2.03
2611	NYSE	BSAC	Fri, Sep 20, 2002	2.19	2.19	2.08	2.13
2610	NYSE	BSAC	Thu, Sep 19, 2002	2.26	2.26	2.17	2.19
2609	NYSE	BSAC	Wed, Sep 18, 2002	2.29	2.32	2.24	2.31
2608	NYSE	BSAC	Tue, Sep 17, 2002	2.43	2.43	2.32	2.35
2607	NYSE	BSAC	Mon, Sep 16, 2002	2.35	2.39	2.34	2.39
2606	NYSE	BSAC	Fri, Sep 13, 2002	2.42	2.43	2.36	2.40
2605	NYSE	BSAC	Thu, Sep 12, 2002	2.53	2.62	2.43	2.47
2604	NYSE	BSAC	Wed, Sep 11, 2002	2.59	2.63	2.56	2.56
2603	NYSE	BSAC	Tue, Sep 10, 2002	2.47	2.50	2.44	2.47
2602	NYSE	BSAC	Mon, Sep 9, 2002	2.38	2.45	2.38	2.45
2601	NYSE	BSAC	Fri, Sep 6, 2002	2.41	2.50	2.41	2.42
2600	NYSE	BSAC	Thu, Sep 5, 2002	2.38	2.44	2.33	2.38
2599	NYSE	BSAC	Wed, Sep 4, 2002	2.40	2.47	2.36	2.46
2598	NYSE	BSAC	Tue, Sep 3, 2002	2.46	2.49	2.38	2.41
2597	NYSE	BSAC	Fri, Aug 30, 2002	2.55	2.59	2.53	2.55
2596	NYSE	BSAC	Thu, Aug 29, 2002	2.51	2.60	2.51	2.59
2595	NYSE	BSAC	Wed, Aug 28, 2002	2.65	2.67	2.54	2.58
2594	NYSE	BSAC	Tue, Aug 27, 2002	2.69	2.76	2.68	2.69
2593	NYSE	BSAC	Mon, Aug 26, 2002	2.58	2.63	2.51	2.63
2592	NYSE	BSAC	Fri, Aug 23, 2002	2.67	2.67	2.55	2.57
2591	NYSE	BSAC	Thu, Aug 22, 2002	2.60	2.69	2.60	2.66
2590	NYSE	BSAC	Wed, Aug 21, 2002	2.61	2.65	2.54	2.63
2589	NYSE	BSAC	Tue, Aug 20, 2002	2.59	2.60	2.49	2.53
2588	NYSE	BSAC	Mon, Aug 19, 2002	2.49	2.62	2.49	2.62
2587	NYSE	BSAC	Fri, Aug 16, 2002	2.40	2.52	2.38	2.47
2586	NYSE	BSAC	Thu, Aug 15, 2002	2.43	2.57	2.38	2.43
2585	NYSE	BSAC	Wed, Aug 14, 2002	2.41	2.41	2.32	2.41
2584	NYSE	BSAC	Tue, Aug 13, 2002	2.34	2.48	2.34	2.39
2583	NYSE	BSAC	Mon, Aug 12, 2002	2.48	2.49	2.37	2.41
2582	NYSE	BSAC	Fri, Aug 9, 2002	2.45	2.56	2.44	2.46
2581	NYSE	BSAC	Thu, Aug 8, 2002	2.54	2.62	2.48	2.61
2580	NYSE	BSAC	Wed, Aug 7, 2002	2.34	2.42	2.28	2.41
2579	NYSE	BSAC	Tue, Aug 6, 2002	2.26	2.38	2.26	2.36
2578	NYSE	BSAC	Mon, Aug 5, 2002	2.34	2.34	2.16	2.18
2577	NYSE	BSAC	Fri, Aug 2, 2002	2.34	2.39	2.33	2.39
2576	NYSE	BSAC	Thu, Aug 1, 2002	2.33	2.34	2.26	2.28
2575	NYSE	BSAC	Wed, Jul 31, 2002	2.52	2.52	2.37	2.39
2574	NYSE	BSAC	Tue, Jul 30, 2002	2.62	2.67	2.54	2.62
2573	NYSE	BSAC	Mon, Jul 29, 2002	2.71	2.94	2.71	2.89
2572	NYSE	BSAC	Fri, Jul 26, 2002	2.69	2.73	2.53	2.68
2571	NYSE	BSAC	Thu, Jul 25, 2002	2.72	2.88	2.70	2.82
2570	NYSE	BSAC	Wed, Jul 24, 2002	2.53	2.83	2.52	2.78
2569	NYSE	BSAC	Tue, Jul 23, 2002	2.73	2.74	2.60	2.60
2568	NYSE	BSAC	Mon, Jul 22, 2002	2.79	2.90	2.64	2.70
2567	NYSE	BSAC	Fri, Jul 19, 2002	2.91	2.93	2.81	2.85
2566	NYSE	BSAC	Thu, Jul 18, 2002	2.98	3.09	2.96	3.01
2565	NYSE	BSAC	Wed, Jul 17, 2002	2.91	3.04	2.91	2.97
2564	NYSE	BSAC	Tue, Jul 16, 2002	2.81	2.86	2.74	2.74
2563	NYSE	BSAC	Mon, Jul 15, 2002	2.95	2.95	2.70	2.86
2562	NYSE	BSAC	Fri, Jul 12, 2002	3.02	3.04	2.93	2.96
2561	NYSE	BSAC	Thu, Jul 11, 2002	2.95	3.06	2.92	3.06
2560	NYSE	BSAC	Wed, Jul 10, 2002	3.15	3.16	2.97	3.04
2559	NYSE	BSAC	Tue, Jul 9, 2002	3.21	3.25	3.13	3.14
2558	NYSE	BSAC	Mon, Jul 8, 2002	3.27	3.34	3.25	3.30
2557	NYSE	BSAC	Fri, Jul 5, 2002	3.13	3.29	3.12	3.28
2556	NYSE	BSAC	Wed, Jul 3, 2002	2.90	2.94	2.85	2.91
2555	NYSE	BSAC	Tue, Jul 2, 2002	2.98	3.01	2.92	2.98
2554	NYSE	BSAC	Mon, Jul 1, 2002	3.05	3.11	3.00	3.01
2553	NYSE	BSAC	Fri, Jun 28, 2002	3.00	3.12	3.00	3.00
2552	NYSE	BSAC	Thu, Jun 27, 2002	2.98	3.03	2.94	2.99
2551	NYSE	BSAC	Wed, Jun 26, 2002	2.87	2.98	2.87	2.97
2550	NYSE	BSAC	Tue, Jun 25, 2002	2.90	2.98	2.88	2.91
2549	NYSE	BSAC	Mon, Jun 24, 2002	2.88	2.89	2.76	2.85
2548	NYSE	BSAC	Fri, Jun 21, 2002	2.95	3.01	2.93	2.96
2547	NYSE	BSAC	Thu, Jun 20, 2002	3.05	3.08	2.98	3.03
2546	NYSE	BSAC	Wed, Jun 19, 2002	3.08	3.11	3.04	3.06
2545	NYSE	BSAC	Tue, Jun 18, 2002	3.13	3.22	3.11	3.20
2544	NYSE	BSAC	Mon, Jun 17, 2002	3.09	3.22	3.09	3.19
2543	NYSE	BSAC	Fri, Jun 14, 2002	3.02	3.12	2.85	3.06
2542	NYSE	BSAC	Thu, Jun 13, 2002	3.15	3.19	3.11	3.16
2541	NYSE	BSAC	Wed, Jun 12, 2002	3.24	3.26	3.04	3.19
2540	NYSE	BSAC	Tue, Jun 11, 2002	3.26	3.31	3.22	3.25
2539	NYSE	BSAC	Mon, Jun 10, 2002	3.33	3.35	3.27	3.30
2538	NYSE	BSAC	Fri, Jun 7, 2002	3.29	3.38	3.26	3.31
2537	NYSE	BSAC	Thu, Jun 6, 2002	3.41	3.43	3.34	3.36
2536	NYSE	BSAC	Wed, Jun 5, 2002	3.40	3.41	3.33	3.41
2535	NYSE	BSAC	Tue, Jun 4, 2002	3.46	3.48	3.37	3.48
2534	NYSE	BSAC	Mon, Jun 3, 2002	3.52	3.55	3.48	3.51
2533	NYSE	BSAC	Fri, May 31, 2002	3.54	3.56	3.49	3.50
2532	NYSE	BSAC	Thu, May 30, 2002	3.50	3.53	3.46	3.53
2531	NYSE	BSAC	Wed, May 29, 2002	3.51	3.55	3.48	3.55
2530	NYSE	BSAC	Tue, May 28, 2002	3.50	3.52	3.47	3.50
2529	NYSE	BSAC	Fri, May 24, 2002	3.48	3.50	3.45	3.45
2528	NYSE	BSAC	Thu, May 23, 2002	3.49	3.50	3.45	3.47
2527	NYSE	BSAC	Wed, May 22, 2002	3.46	3.50	3.43	3.49
2526	NYSE	BSAC	Tue, May 21, 2002	3.51	3.53	3.45	3.45
2525	NYSE	BSAC	Mon, May 20, 2002	3.54	3.56	3.48	3.52
2524	NYSE	BSAC	Fri, May 17, 2002	3.57	3.60	3.49	3.55
2523	NYSE	BSAC	Thu, May 16, 2002	3.55	3.57	3.48	3.57
2522	NYSE	BSAC	Wed, May 15, 2002	3.56	3.60	3.53	3.53
2521	NYSE	BSAC	Tue, May 14, 2002	3.57	3.58	3.52	3.58
2520	NYSE	BSAC	Mon, May 13, 2002	3.49	3.59	3.49	3.56
2519	NYSE	BSAC	Fri, May 10, 2002	3.52	3.52	3.43	3.50
2518	NYSE	BSAC	Thu, May 9, 2002	3.55	3.56	3.48	3.53
2517	NYSE	BSAC	Wed, May 8, 2002	3.54	3.64	3.54	3.61
2516	NYSE	BSAC	Tue, May 7, 2002	3.55	3.56	3.50	3.51
2515	NYSE	BSAC	Mon, May 6, 2002	3.62	3.64	3.55	3.60
2514	NYSE	BSAC	Fri, May 3, 2002	3.60	3.67	3.60	3.65
2513	NYSE	BSAC	Thu, May 2, 2002	3.58	3.65	3.54	3.55
2512	NYSE	BSAC	Wed, May 1, 2002	3.58	3.62	3.51	3.56
2511	NYSE	BSAC	Tue, Apr 30, 2002	3.51	3.62	3.51	3.58
2510	NYSE	BSAC	Mon, Apr 29, 2002	3.44	3.53	3.44	3.47
2509	NYSE	BSAC	Fri, Apr 26, 2002	3.47	3.50	3.43	3.48
2508	NYSE	BSAC	Thu, Apr 25, 2002	3.46	3.46	3.39	3.45
2507	NYSE	BSAC	Wed, Apr 24, 2002	3.52	3.52	3.48	3.50
2506	NYSE	BSAC	Tue, Apr 23, 2002	3.54	3.57	3.52	3.52
2505	NYSE	BSAC	Mon, Apr 22, 2002	3.48	3.49	3.43	3.48
2504	NYSE	BSAC	Fri, Apr 19, 2002	3.49	3.56	3.49	3.53
2503	NYSE	BSAC	Thu, Apr 18, 2002	3.46	3.50	3.38	3.47
2502	NYSE	BSAC	Wed, Apr 17, 2002	3.41	3.46	3.40	3.46
2501	NYSE	BSAC	Tue, Apr 16, 2002	3.30	3.42	3.30	3.36
2500	NYSE	BSAC	Mon, Apr 15, 2002	3.29	3.32	3.25	3.28
2499	NYSE	BSAC	Fri, Apr 12, 2002	3.23	3.30	3.18	3.21
2498	NYSE	BSAC	Thu, Apr 11, 2002	3.25	3.28	3.16	3.18
2497	NYSE	BSAC	Wed, Apr 10, 2002	3.26	3.32	3.14	3.22
2496	NYSE	BSAC	Tue, Apr 9, 2002	3.22	3.26	3.19	3.22
2495	NYSE	BSAC	Mon, Apr 8, 2002	3.16	3.21	3.13	3.21
2494	NYSE	BSAC	Fri, Apr 5, 2002	3.23	3.28	3.21	3.27
2493	NYSE	BSAC	Thu, Apr 4, 2002	3.23	3.26	3.18	3.23
2492	NYSE	BSAC	Wed, Apr 3, 2002	3.27	3.30	3.18	3.27
2491	NYSE	BSAC	Tue, Apr 2, 2002	3.21	3.31	3.20	3.25
2490	NYSE	BSAC	Mon, Apr 1, 2002	3.21	3.23	3.19	3.21
2489	NYSE	BSAC	Thu, Mar 28, 2002	3.28	3.28	3.16	3.16
2488	NYSE	BSAC	Wed, Mar 27, 2002	3.17	3.27	3.17	3.26
2487	NYSE	BSAC	Tue, Mar 26, 2002	3.20	3.23	3.16	3.18
2486	NYSE	BSAC	Mon, Mar 25, 2002	3.23	3.26	3.19	3.22
2485	NYSE	BSAC	Fri, Mar 22, 2002	3.30	3.32	3.25	3.26
2484	NYSE	BSAC	Thu, Mar 21, 2002	3.31	3.33	3.26	3.32
2483	NYSE	BSAC	Wed, Mar 20, 2002	3.33	3.36	3.30	3.32
2482	NYSE	BSAC	Tue, Mar 19, 2002	3.31	3.39	3.31	3.35
2481	NYSE	BSAC	Mon, Mar 18, 2002	3.26	3.33	3.26	3.31
2480	NYSE	BSAC	Fri, Mar 15, 2002	3.20	3.36	3.20	3.26
2479	NYSE	BSAC	Thu, Mar 14, 2002	3.20	3.25	3.20	3.23
2478	NYSE	BSAC	Wed, Mar 13, 2002	3.19	3.27	3.17	3.18
2477	NYSE	BSAC	Tue, Mar 12, 2002	3.17	3.18	3.10	3.16
2476	NYSE	BSAC	Mon, Mar 11, 2002	3.16	3.24	3.16	3.17
2475	NYSE	BSAC	Fri, Mar 8, 2002	3.25	3.29	3.20	3.20
2474	NYSE	BSAC	Thu, Mar 7, 2002	3.26	3.30	3.22	3.27
2473	NYSE	BSAC	Wed, Mar 6, 2002	3.20	3.27	3.20	3.25
2472	NYSE	BSAC	Tue, Mar 5, 2002	3.20	3.27	3.18	3.18
2471	NYSE	BSAC	Mon, Mar 4, 2002	3.18	3.27	3.16	3.23
2470	NYSE	BSAC	Fri, Mar 1, 2002	3.08	3.17	3.07	3.17
2469	NYSE	BSAC	Thu, Feb 28, 2002	3.06	3.12	3.03	3.08
2468	NYSE	BSAC	Wed, Feb 27, 2002	2.99	3.10	2.99	3.04
2467	NYSE	BSAC	Tue, Feb 26, 2002	2.95	2.99	2.93	2.93
2466	NYSE	BSAC	Mon, Feb 25, 2002	2.90	3.00	2.90	2.97
2465	NYSE	BSAC	Fri, Feb 22, 2002	2.87	2.95	2.86	2.94
2464	NYSE	BSAC	Thu, Feb 21, 2002	2.89	2.96	2.87	2.87
2463	NYSE	BSAC	Wed, Feb 20, 2002	2.91	2.94	2.86	2.90
2462	NYSE	BSAC	Tue, Feb 19, 2002	2.90	2.95	2.87	2.91
2461	NYSE	BSAC	Fri, Feb 15, 2002	3.00	3.00	2.92	2.97
2460	NYSE	BSAC	Thu, Feb 14, 2002	2.98	3.03	2.98	2.98
2459	NYSE	BSAC	Wed, Feb 13, 2002	2.97	3.00	2.94	2.96
2458	NYSE	BSAC	Tue, Feb 12, 2002	2.95	3.00	2.91	2.96
2457	NYSE	BSAC	Mon, Feb 11, 2002	2.90	3.02	2.90	3.00
2456	NYSE	BSAC	Fri, Feb 8, 2002	2.93	2.95	2.87	2.94
2455	NYSE	BSAC	Thu, Feb 7, 2002	2.89	2.95	2.89	2.91
2454	NYSE	BSAC	Wed, Feb 6, 2002	2.87	2.92	2.87	2.89
2453	NYSE	BSAC	Tue, Feb 5, 2002	2.98	3.00	2.90	2.90
2452	NYSE	BSAC	Mon, Feb 4, 2002	3.00	3.06	2.97	3.01
2451	NYSE	BSAC	Fri, Feb 1, 2002	3.07	3.09	3.02	3.02
2450	NYSE	BSAC	Thu, Jan 31, 2002	3.02	3.05	2.99	3.05
2449	NYSE	BSAC	Wed, Jan 30, 2002	3.03	3.09	2.98	3.09
2448	NYSE	BSAC	Tue, Jan 29, 2002	3.10	3.13	3.01	3.04
2447	NYSE	BSAC	Mon, Jan 28, 2002	3.06	3.12	3.06	3.11
2446	NYSE	BSAC	Fri, Jan 25, 2002	3.10	3.15	3.08	3.12
2445	NYSE	BSAC	Thu, Jan 24, 2002	3.14	3.15	3.11	3.15
2444	NYSE	BSAC	Wed, Jan 23, 2002	3.12	3.16	3.06	3.15
2443	NYSE	BSAC	Tue, Jan 22, 2002	3.11	3.15	3.06	3.10
2442	NYSE	BSAC	Fri, Jan 18, 2002	3.04	3.13	3.01	3.06
2441	NYSE	BSAC	Thu, Jan 17, 2002	3.05	3.08	3.03	3.08
2440	NYSE	BSAC	Wed, Jan 16, 2002	3.01	3.05	2.93	2.95
2439	NYSE	BSAC	Tue, Jan 15, 2002	3.06	3.13	3.05	3.05
2438	NYSE	BSAC	Mon, Jan 14, 2002	2.98	3.00	2.93	2.94
2437	NYSE	BSAC	Fri, Jan 11, 2002	3.12	3.16	2.98	3.03
2436	NYSE	BSAC	Thu, Jan 10, 2002	3.08	3.10	3.04	3.08
2435	NYSE	BSAC	Wed, Jan 9, 2002	3.16	3.23	3.09	3.16
2434	NYSE	BSAC	Tue, Jan 8, 2002	3.19	3.23	3.14	3.18
2433	NYSE	BSAC	Mon, Jan 7, 2002	3.20	3.21	3.13	3.16
2432	NYSE	BSAC	Fri, Jan 4, 2002	3.30	3.30	3.23	3.25
2431	NYSE	BSAC	Thu, Jan 3, 2002	3.33	3.36	3.25	3.31
2430	NYSE	BSAC	Wed, Jan 2, 2002	3.28	3.32	3.22	3.32
2429	NYSE	BSAC	Mon, Dec 31, 2001	3.15	3.21	3.13	3.20
2428	NYSE	BSAC	Fri, Dec 28, 2001	3.16	3.23	3.13	3.18
2427	NYSE	BSAC	Thu, Dec 27, 2001	3.13	3.20	3.13	3.13
2426	NYSE	BSAC	Wed, Dec 26, 2001	3.05	3.15	3.03	3.13
2425	NYSE	BSAC	Mon, Dec 24, 2001	3.05	3.12	3.02	3.08
2424	NYSE	BSAC	Fri, Dec 21, 2001	3.10	3.14	3.04	3.05
2423	NYSE	BSAC	Thu, Dec 20, 2001	3.14	3.15	3.10	3.10
2422	NYSE	BSAC	Wed, Dec 19, 2001	3.23	3.26	3.18	3.26
2421	NYSE	BSAC	Tue, Dec 18, 2001	3.39	3.42	3.30	3.31
2420	NYSE	BSAC	Mon, Dec 17, 2001	3.35	3.47	3.35	3.41
2419	NYSE	BSAC	Fri, Dec 14, 2001	3.32	3.38	3.28	3.34
2418	NYSE	BSAC	Thu, Dec 13, 2001	3.36	3.36	3.20	3.20
2417	NYSE	BSAC	Wed, Dec 12, 2001	3.48	3.48	3.35	3.41
2416	NYSE	BSAC	Tue, Dec 11, 2001	3.35	3.46	3.35	3.42
2415	NYSE	BSAC	Mon, Dec 10, 2001	3.36	3.44	3.35	3.35
2414	NYSE	BSAC	Fri, Dec 7, 2001	3.51	3.51	3.39	3.40
2413	NYSE	BSAC	Thu, Dec 6, 2001	3.48	3.58	3.48	3.57
2412	NYSE	BSAC	Wed, Dec 5, 2001	3.41	3.53	3.41	3.49
2411	NYSE	BSAC	Tue, Dec 4, 2001	3.28	3.41	3.28	3.41
2410	NYSE	BSAC	Mon, Dec 3, 2001	3.15	3.27	3.15	3.24
2409	NYSE	BSAC	Fri, Nov 30, 2001	3.22	3.28	3.18	3.22
2408	NYSE	BSAC	Thu, Nov 29, 2001	3.22	3.26	3.12	3.17
2407	NYSE	BSAC	Wed, Nov 28, 2001	3.26	3.26	3.20	3.20
2406	NYSE	BSAC	Tue, Nov 27, 2001	3.37	3.37	3.25	3.28
2405	NYSE	BSAC	Mon, Nov 26, 2001	3.30	3.40	3.29	3.40
2404	NYSE	BSAC	Fri, Nov 23, 2001	3.32	3.33	3.27	3.29
2403	NYSE	BSAC	Wed, Nov 21, 2001	3.29	3.29	3.22	3.28
2402	NYSE	BSAC	Tue, Nov 20, 2001	3.36	3.39	3.31	3.31
2401	NYSE	BSAC	Mon, Nov 19, 2001	3.40	3.45	3.36	3.41
2400	NYSE	BSAC	Fri, Nov 16, 2001	3.32	3.39	3.30	3.38
2399	NYSE	BSAC	Thu, Nov 15, 2001	3.31	3.38	3.21	3.31
2398	NYSE	BSAC	Wed, Nov 14, 2001	3.39	3.43	3.31	3.31
2397	NYSE	BSAC	Tue, Nov 13, 2001	3.30	3.36	3.24	3.32
2396	NYSE	BSAC	Mon, Nov 12, 2001	3.18	3.30	3.09	3.30
2395	NYSE	BSAC	Fri, Nov 9, 2001	3.25	3.25	3.18	3.22
2394	NYSE	BSAC	Thu, Nov 8, 2001	3.31	3.36	3.23	3.23
2393	NYSE	BSAC	Wed, Nov 7, 2001	3.21	3.31	3.16	3.31
2392	NYSE	BSAC	Tue, Nov 6, 2001	3.17	3.23	3.13	3.23
2391	NYSE	BSAC	Mon, Nov 5, 2001	3.08	3.20	3.08	3.19
2390	NYSE	BSAC	Fri, Nov 2, 2001	3.04	3.04	2.95	3.00
2389	NYSE	BSAC	Thu, Nov 1, 2001	2.99	3.08	2.99	3.08
2388	NYSE	BSAC	Wed, Oct 31, 2001	3.00	3.06	2.92	2.98
2387	NYSE	BSAC	Tue, Oct 30, 2001	2.93	2.94	2.89	2.91
2386	NYSE	BSAC	Mon, Oct 29, 2001	3.08	3.14	2.86	2.95
2385	NYSE	BSAC	Fri, Oct 26, 2001	3.19	3.26	3.11	3.11
2384	NYSE	BSAC	Thu, Oct 25, 2001	3.16	3.33	3.13	3.33
2383	NYSE	BSAC	Wed, Oct 24, 2001	3.21	3.29	3.21	3.29
2382	NYSE	BSAC	Tue, Oct 23, 2001	3.14	3.18	3.10	3.14
2381	NYSE	BSAC	Mon, Oct 22, 2001	3.11	3.13	3.03	3.07
2380	NYSE	BSAC	Fri, Oct 19, 2001	3.11	3.13	2.99	3.11
2379	NYSE	BSAC	Thu, Oct 18, 2001	3.10	3.21	3.10	3.21
2378	NYSE	BSAC	Wed, Oct 17, 2001	3.20	3.22	3.13	3.14
2377	NYSE	BSAC	Tue, Oct 16, 2001	3.05	3.11	3.01	3.10
2376	NYSE	BSAC	Mon, Oct 15, 2001	2.94	3.01	2.91	2.99
2375	NYSE	BSAC	Fri, Oct 12, 2001	3.00	3.08	2.90	2.96
2374	NYSE	BSAC	Thu, Oct 11, 2001	3.15	3.17	2.96	3.01
2373	NYSE	BSAC	Wed, Oct 10, 2001	2.98	3.15	2.97	3.12
2372	NYSE	BSAC	Tue, Oct 9, 2001	2.95	3.00	2.90	2.94
2371	NYSE	BSAC	Mon, Oct 8, 2001	2.85	2.93	2.81	2.91
2370	NYSE	BSAC	Fri, Oct 5, 2001	2.83	2.94	2.79	2.94
2369	NYSE	BSAC	Thu, Oct 4, 2001	3.00	3.00	2.87	2.87
2368	NYSE	BSAC	Wed, Oct 3, 2001	2.87	3.08	2.83	3.08
2367	NYSE	BSAC	Tue, Oct 2, 2001	2.84	2.93	2.84	2.91
2366	NYSE	BSAC	Mon, Oct 1, 2001	2.87	2.96	2.66	2.85
2365	NYSE	BSAC	Fri, Sep 28, 2001	3.02	3.02	2.89	2.90
2364	NYSE	BSAC	Thu, Sep 27, 2001	2.85	2.99	2.83	2.96
2363	NYSE	BSAC	Wed, Sep 26, 2001	2.90	2.93	2.76	2.77
2362	NYSE	BSAC	Tue, Sep 25, 2001	2.79	2.88	2.78	2.84
2361	NYSE	BSAC	Mon, Sep 24, 2001	2.60	2.73	2.59	2.69
2360	NYSE	BSAC	Fri, Sep 21, 2001	2.43	2.63	2.43	2.46
2359	NYSE	BSAC	Thu, Sep 20, 2001	2.73	2.73	2.53	2.55
2358	NYSE	BSAC	Wed, Sep 19, 2001	2.79	2.83	2.68	2.77
2357	NYSE	BSAC	Tue, Sep 18, 2001	2.85	2.85	2.71	2.80
2356	NYSE	BSAC	Mon, Sep 17, 2001	3.02	3.02	2.81	2.85
2355	NYSE	BSAC	Mon, Sep 10, 2001	3.16	3.29	3.16	3.18
2354	NYSE	BSAC	Fri, Sep 7, 2001	3.23	3.29	3.20	3.20
2353	NYSE	BSAC	Thu, Sep 6, 2001	3.28	3.29	3.20	3.20
2352	NYSE	BSAC	Wed, Sep 5, 2001	3.43	3.44	3.33	3.34
2351	NYSE	BSAC	Tue, Sep 4, 2001	3.45	3.48	3.41	3.46
2350	NYSE	BSAC	Fri, Aug 31, 2001	3.54	3.55	3.45	3.52
2349	NYSE	BSAC	Thu, Aug 30, 2001	3.56	3.56	3.46	3.54
2348	NYSE	BSAC	Wed, Aug 29, 2001	3.62	3.64	3.56	3.57
2347	NYSE	BSAC	Tue, Aug 28, 2001	3.67	3.67	3.54	3.63
2346	NYSE	BSAC	Mon, Aug 27, 2001	3.63	3.70	3.56	3.70
2345	NYSE	BSAC	Fri, Aug 24, 2001	3.57	3.64	3.57	3.63
2344	NYSE	BSAC	Thu, Aug 23, 2001	3.51	3.56	3.48	3.49
2343	NYSE	BSAC	Wed, Aug 22, 2001	3.52	3.52	3.40	3.50
2342	NYSE	BSAC	Tue, Aug 21, 2001	3.43	3.47	3.31	3.31
2341	NYSE	BSAC	Mon, Aug 20, 2001	3.35	3.45	3.32	3.39
2340	NYSE	BSAC	Fri, Aug 17, 2001	3.41	3.41	3.33	3.35
2339	NYSE	BSAC	Thu, Aug 16, 2001	3.50	3.51	3.46	3.49
2338	NYSE	BSAC	Wed, Aug 15, 2001	3.43	3.56	3.43	3.55
2337	NYSE	BSAC	Tue, Aug 14, 2001	3.46	3.52	3.43	3.47
2336	NYSE	BSAC	Mon, Aug 13, 2001	3.43	3.46	3.41	3.46
2335	NYSE	BSAC	Fri, Aug 10, 2001	3.34	3.39	3.28	3.39
2334	NYSE	BSAC	Thu, Aug 9, 2001	3.36	3.36	3.33	3.36
2333	NYSE	BSAC	Wed, Aug 8, 2001	3.42	3.42	3.35	3.36
2332	NYSE	BSAC	Tue, Aug 7, 2001	3.41	3.45	3.39	3.39
2331	NYSE	BSAC	Mon, Aug 6, 2001	3.47	3.47	3.41	3.43
2330	NYSE	BSAC	Fri, Aug 3, 2001	3.46	3.47	3.41	3.45
2329	NYSE	BSAC	Thu, Aug 2, 2001	3.43	3.46	3.39	3.39
2328	NYSE	BSAC	Wed, Aug 1, 2001	3.45	3.45	3.36	3.37
2327	NYSE	BSAC	Tue, Jul 31, 2001	3.32	3.43	3.32	3.35
2326	NYSE	BSAC	Mon, Jul 30, 2001	3.30	3.33	3.25	3.27
2325	NYSE	BSAC	Fri, Jul 27, 2001	3.21	3.26	3.18	3.20
2324	NYSE	BSAC	Thu, Jul 26, 2001	3.26	3.26	3.18	3.20
2323	NYSE	BSAC	Wed, Jul 25, 2001	3.23	3.26	3.20	3.26
2322	NYSE	BSAC	Tue, Jul 24, 2001	3.30	3.35	3.22	3.23
2321	NYSE	BSAC	Mon, Jul 23, 2001	3.35	3.37	3.28	3.31
2320	NYSE	BSAC	Fri, Jul 20, 2001	3.30	3.33	3.26	3.33
2319	NYSE	BSAC	Thu, Jul 19, 2001	3.26	3.33	3.25	3.27
2318	NYSE	BSAC	Wed, Jul 18, 2001	3.23	3.27	3.20	3.22
2317	NYSE	BSAC	Tue, Jul 17, 2001	3.22	3.36	3.20	3.36
2316	NYSE	BSAC	Mon, Jul 16, 2001	3.25	3.26	3.20	3.21
2315	NYSE	BSAC	Fri, Jul 13, 2001	3.21	3.22	3.18	3.18
2314	NYSE	BSAC	Thu, Jul 12, 2001	3.14	3.21	3.07	3.21
2313	NYSE	BSAC	Wed, Jul 11, 2001	3.21	3.23	3.15	3.17
2312	NYSE	BSAC	Tue, Jul 10, 2001	3.39	3.44	3.23	3.26
2311	NYSE	BSAC	Mon, Jul 9, 2001	3.29	3.35	3.27	3.29
2310	NYSE	BSAC	Fri, Jul 6, 2001	3.31	3.31	3.25	3.27
2309	NYSE	BSAC	Thu, Jul 5, 2001	3.51	3.51	3.41	3.43
2308	NYSE	BSAC	Tue, Jul 3, 2001	3.62	3.64	3.57	3.60
2307	NYSE	BSAC	Mon, Jul 2, 2001	3.58	3.68	3.55	3.61
2306	NYSE	BSAC	Fri, Jun 29, 2001	3.51	3.60	3.46	3.54
2305	NYSE	BSAC	Thu, Jun 28, 2001	3.52	3.56	3.48	3.53
2304	NYSE	BSAC	Wed, Jun 27, 2001	3.56	3.58	3.47	3.58
2303	NYSE	BSAC	Tue, Jun 26, 2001	3.50	3.54	3.48	3.54
2302	NYSE	BSAC	Mon, Jun 25, 2001	3.54	3.60	3.52	3.54
2301	NYSE	BSAC	Fri, Jun 22, 2001	3.52	3.54	3.48	3.48
2300	NYSE	BSAC	Thu, Jun 21, 2001	3.53	3.53	3.48	3.52
2299	NYSE	BSAC	Wed, Jun 20, 2001	3.51	3.66	3.47	3.62
2298	NYSE	BSAC	Tue, Jun 19, 2001	3.55	3.59	3.53	3.58
2297	NYSE	BSAC	Mon, Jun 18, 2001	3.58	3.58	3.48	3.51
2296	NYSE	BSAC	Fri, Jun 15, 2001	3.65	3.68	3.64	3.64
2295	NYSE	BSAC	Thu, Jun 14, 2001	3.65	3.71	3.63	3.65
2294	NYSE	BSAC	Wed, Jun 13, 2001	3.65	3.68	3.63	3.65
2293	NYSE	BSAC	Tue, Jun 12, 2001	3.64	3.64	3.60	3.62
2292	NYSE	BSAC	Mon, Jun 11, 2001	3.70	3.70	3.64	3.68
2291	NYSE	BSAC	Fri, Jun 8, 2001	3.71	3.72	3.67	3.69
2290	NYSE	BSAC	Thu, Jun 7, 2001	3.67	3.70	3.66	3.70
2289	NYSE	BSAC	Wed, Jun 6, 2001	3.72	3.72	3.69	3.69
2288	NYSE	BSAC	Tue, Jun 5, 2001	3.65	3.77	3.64	3.77
2287	NYSE	BSAC	Mon, Jun 4, 2001	3.67	3.70	3.66	3.68
2286	NYSE	BSAC	Fri, Jun 1, 2001	3.64	3.65	3.56	3.58
2285	NYSE	BSAC	Thu, May 31, 2001	3.61	3.65	3.60	3.64
2284	NYSE	BSAC	Wed, May 30, 2001	3.70	3.70	3.60	3.61
2283	NYSE	BSAC	Tue, May 29, 2001	3.64	3.73	3.58	3.71
2282	NYSE	BSAC	Fri, May 25, 2001	3.62	3.67	3.59	3.67
2281	NYSE	BSAC	Thu, May 24, 2001	3.72	3.73	3.66	3.72
2280	NYSE	BSAC	Wed, May 23, 2001	3.73	3.73	3.70	3.73
2279	NYSE	BSAC	Tue, May 22, 2001	3.78	3.78	3.69	3.73
2278	NYSE	BSAC	Mon, May 21, 2001	3.79	3.83	3.73	3.79
2277	NYSE	BSAC	Fri, May 18, 2001	3.81	3.84	3.81	3.83
2276	NYSE	BSAC	Thu, May 17, 2001	3.79	3.85	3.79	3.83
2275	NYSE	BSAC	Wed, May 16, 2001	3.78	3.83	3.73	3.73
2274	NYSE	BSAC	Tue, May 15, 2001	3.77	3.82	3.77	3.82
2273	NYSE	BSAC	Mon, May 14, 2001	3.75	3.78	3.72	3.78
2272	NYSE	BSAC	Fri, May 11, 2001	3.82	3.82	3.71	3.77
2271	NYSE	BSAC	Thu, May 10, 2001	3.82	3.89	3.82	3.85
2270	NYSE	BSAC	Wed, May 9, 2001	3.70	3.81	3.63	3.73
2269	NYSE	BSAC	Tue, May 8, 2001	3.75	3.75	3.70	3.72
2268	NYSE	BSAC	Mon, May 7, 2001	3.78	3.86	3.73	3.75
2267	NYSE	BSAC	Fri, May 4, 2001	3.70	3.79	3.65	3.76
2266	NYSE	BSAC	Thu, May 3, 2001	3.72	3.76	3.66	3.70
2265	NYSE	BSAC	Wed, May 2, 2001	3.77	3.84	3.73	3.78
2264	NYSE	BSAC	Tue, May 1, 2001	3.77	3.85	3.73	3.81
2263	NYSE	BSAC	Mon, Apr 30, 2001	3.82	3.85	3.77	3.79
2262	NYSE	BSAC	Fri, Apr 27, 2001	3.79	3.84	3.74	3.80
2261	NYSE	BSAC	Thu, Apr 26, 2001	3.70	3.81	3.70	3.78
2260	NYSE	BSAC	Wed, Apr 25, 2001	3.54	3.70	3.48	3.70
2259	NYSE	BSAC	Tue, Apr 24, 2001	3.55	3.62	3.55	3.58
2258	NYSE	BSAC	Mon, Apr 23, 2001	3.53	3.57	3.43	3.48
2257	NYSE	BSAC	Fri, Apr 20, 2001	3.73	3.73	3.50	3.57
2256	NYSE	BSAC	Thu, Apr 19, 2001	3.84	3.84	3.73	3.75
2255	NYSE	BSAC	Wed, Apr 18, 2001	3.72	3.84	3.68	3.84
2254	NYSE	BSAC	Tue, Apr 17, 2001	3.60	3.74	3.58	3.74
2253	NYSE	BSAC	Mon, Apr 16, 2001	3.64	3.70	3.60	3.63
2252	NYSE	BSAC	Thu, Apr 12, 2001	3.69	3.75	3.66	3.68
2251	NYSE	BSAC	Wed, Apr 11, 2001	3.69	3.69	3.60	3.68
2250	NYSE	BSAC	Tue, Apr 10, 2001	3.70	3.75	3.63	3.66
2249	NYSE	BSAC	Mon, Apr 9, 2001	3.56	3.83	3.56	3.83
2248	NYSE	BSAC	Fri, Apr 6, 2001	3.56	3.62	3.52	3.57
2247	NYSE	BSAC	Thu, Apr 5, 2001	3.55	3.61	3.50	3.60
2246	NYSE	BSAC	Wed, Apr 4, 2001	3.44	3.50	3.41	3.49
2245	NYSE	BSAC	Tue, Apr 3, 2001	3.45	3.45	3.33	3.38
2244	NYSE	BSAC	Mon, Apr 2, 2001	3.47	3.49	3.45	3.48
2243	NYSE	BSAC	Fri, Mar 30, 2001	3.50	3.56	3.42	3.49
2242	NYSE	BSAC	Thu, Mar 29, 2001	3.36	3.48	3.36	3.44
2241	NYSE	BSAC	Wed, Mar 28, 2001	3.43	3.50	3.36	3.43
2240	NYSE	BSAC	Tue, Mar 27, 2001	3.48	3.62	3.48	3.60
2239	NYSE	BSAC	Mon, Mar 26, 2001	3.43	3.51	3.43	3.48
2238	NYSE	BSAC	Fri, Mar 23, 2001	3.30	3.49	3.28	3.33
2237	NYSE	BSAC	Thu, Mar 22, 2001	3.27	3.30	3.12	3.16
2236	NYSE	BSAC	Wed, Mar 21, 2001	3.45	3.46	3.35	3.37
2235	NYSE	BSAC	Tue, Mar 20, 2001	3.57	3.60	3.47	3.47
2234	NYSE	BSAC	Mon, Mar 19, 2001	3.53	3.59	3.51	3.59
2233	NYSE	BSAC	Fri, Mar 16, 2001	3.62	3.64	3.51	3.55
2232	NYSE	BSAC	Thu, Mar 15, 2001	3.70	3.74	3.66	3.74
2231	NYSE	BSAC	Wed, Mar 14, 2001	3.74	3.79	3.70	3.70
2230	NYSE	BSAC	Tue, Mar 13, 2001	3.86	3.88	3.82	3.86
2229	NYSE	BSAC	Mon, Mar 12, 2001	3.97	3.97	3.85	3.85
2228	NYSE	BSAC	Fri, Mar 9, 2001	4.08	4.10	4.00	4.03
2227	NYSE	BSAC	Thu, Mar 8, 2001	4.14	4.17	4.05	4.12
2226	NYSE	BSAC	Wed, Mar 7, 2001	4.08	4.22	4.05	4.22
2225	NYSE	BSAC	Tue, Mar 6, 2001	4.06	4.11	4.05	4.07
2224	NYSE	BSAC	Mon, Mar 5, 2001	3.97	4.19	3.96	4.05
2223	NYSE	BSAC	Fri, Mar 2, 2001	3.93	3.98	3.90	3.95
2222	NYSE	BSAC	Thu, Mar 1, 2001	3.93	4.03	3.75	3.98
2221	NYSE	BSAC	Wed, Feb 28, 2001	4.03	4.03	3.93	3.99
2220	NYSE	BSAC	Tue, Feb 27, 2001	3.97	3.97	3.91	3.95
2219	NYSE	BSAC	Mon, Feb 26, 2001	3.91	4.00	3.86	4.00
2218	NYSE	BSAC	Fri, Feb 23, 2001	3.83	3.91	3.77	3.91
2217	NYSE	BSAC	Thu, Feb 22, 2001	3.89	3.89	3.80	3.84
2216	NYSE	BSAC	Wed, Feb 21, 2001	4.03	4.03	3.91	3.93
2215	NYSE	BSAC	Tue, Feb 20, 2001	4.09	4.16	3.98	4.03
2214	NYSE	BSAC	Fri, Feb 16, 2001	4.12	4.17	4.05	4.11
2213	NYSE	BSAC	Thu, Feb 15, 2001	4.12	4.22	4.11	4.13
2212	NYSE	BSAC	Wed, Feb 14, 2001	4.18	4.18	4.05	4.12
2211	NYSE	BSAC	Tue, Feb 13, 2001	4.24	4.28	4.16	4.22
2210	NYSE	BSAC	Mon, Feb 12, 2001	4.24	4.30	4.23	4.26
2209	NYSE	BSAC	Fri, Feb 9, 2001	4.13	4.18	4.13	4.15
2208	NYSE	BSAC	Thu, Feb 8, 2001	4.24	4.24	4.12	4.14
2207	NYSE	BSAC	Wed, Feb 7, 2001	4.19	4.26	4.15	4.26
2206	NYSE	BSAC	Tue, Feb 6, 2001	4.16	4.20	4.10	4.20
2205	NYSE	BSAC	Mon, Feb 5, 2001	4.26	4.29	4.16	4.25
2204	NYSE	BSAC	Fri, Feb 2, 2001	4.27	4.27	4.16	4.20
2203	NYSE	BSAC	Thu, Feb 1, 2001	4.28	4.38	4.28	4.34
2202	NYSE	BSAC	Wed, Jan 31, 2001	4.18	4.32	4.17	4.20
2201	NYSE	BSAC	Tue, Jan 30, 2001	4.13	4.20	4.10	4.12
2200	NYSE	BSAC	Mon, Jan 29, 2001	4.14	4.16	4.02	4.13
2199	NYSE	BSAC	Fri, Jan 26, 2001	4.23	4.48	4.23	4.45
2198	NYSE	BSAC	Thu, Jan 25, 2001	4.36	4.40	4.31	4.36
2197	NYSE	BSAC	Wed, Jan 24, 2001	4.31	4.40	4.28	4.40
2196	NYSE	BSAC	Tue, Jan 23, 2001	4.23	4.40	4.23	4.40
2195	NYSE	BSAC	Mon, Jan 22, 2001	4.28	4.28	4.21	4.26
2194	NYSE	BSAC	Fri, Jan 19, 2001	4.26	4.33	4.19	4.31
2193	NYSE	BSAC	Thu, Jan 18, 2001	4.43	4.60	4.43	4.60
2192	NYSE	BSAC	Wed, Jan 17, 2001	4.38	4.40	4.33	4.38
2191	NYSE	BSAC	Tue, Jan 16, 2001	4.33	4.43	4.31	4.40
2190	NYSE	BSAC	Fri, Jan 12, 2001	4.40	4.45	4.36	4.36
2189	NYSE	BSAC	Thu, Jan 11, 2001	4.33	4.45	4.33	4.40
2188	NYSE	BSAC	Wed, Jan 10, 2001	4.33	4.33	4.28	4.33
2187	NYSE	BSAC	Tue, Jan 9, 2001	4.26	4.33	4.19	4.33
2186	NYSE	BSAC	Mon, Jan 8, 2001	4.31	4.38	4.31	4.38
2185	NYSE	BSAC	Fri, Jan 5, 2001	4.36	4.36	4.26	4.33
2184	NYSE	BSAC	Thu, Jan 4, 2001	4.26	4.31	4.19	4.21
2183	NYSE	BSAC	Wed, Jan 3, 2001	4.04	4.23	3.97	4.23
2182	NYSE	BSAC	Tue, Jan 2, 2001	4.07	4.14	3.97	4.09
2181	NYSE	BSAC	Fri, Dec 29, 2000	3.99	4.09	3.99	4.07
2180	NYSE	BSAC	Thu, Dec 28, 2000	3.90	3.95	3.90	3.95
2179	NYSE	BSAC	Wed, Dec 27, 2000	3.87	3.92	3.85	3.90
2178	NYSE	BSAC	Tue, Dec 26, 2000	3.78	3.85	3.78	3.85
2177	NYSE	BSAC	Fri, Dec 22, 2000	3.75	3.85	3.71	3.85
2176	NYSE	BSAC	Thu, Dec 21, 2000	3.68	3.73	3.66	3.73
2175	NYSE	BSAC	Wed, Dec 20, 2000	3.66	3.68	3.54	3.54
2174	NYSE	BSAC	Tue, Dec 19, 2000	3.66	3.73	3.66	3.68
2173	NYSE	BSAC	Mon, Dec 18, 2000	3.61	3.66	3.56	3.59
2172	NYSE	BSAC	Fri, Dec 15, 2000	3.68	3.71	3.59	3.66
2171	NYSE	BSAC	Thu, Dec 14, 2000	3.71	3.78	3.68	3.71
2170	NYSE	BSAC	Wed, Dec 13, 2000	3.80	3.80	3.73	3.73
2169	NYSE	BSAC	Tue, Dec 12, 2000	3.83	3.90	3.71	3.75
2168	NYSE	BSAC	Mon, Dec 11, 2000	3.75	3.85	3.75	3.78
2167	NYSE	BSAC	Fri, Dec 8, 2000	3.63	3.73	3.59	3.68
2166	NYSE	BSAC	Thu, Dec 7, 2000	3.63	3.68	3.61	3.63
2165	NYSE	BSAC	Wed, Dec 6, 2000	3.56	3.61	3.46	3.56
2164	NYSE	BSAC	Tue, Dec 5, 2000	3.44	3.56	3.42	3.56
2163	NYSE	BSAC	Mon, Dec 4, 2000	3.42	3.42	3.32	3.39
2162	NYSE	BSAC	Fri, Dec 1, 2000	3.39	3.46	3.39	3.44
2161	NYSE	BSAC	Thu, Nov 30, 2000	3.44	3.46	3.32	3.37
2160	NYSE	BSAC	Wed, Nov 29, 2000	3.42	3.51	3.37	3.49
2159	NYSE	BSAC	Tue, Nov 28, 2000	3.39	3.42	3.32	3.37
2158	NYSE	BSAC	Mon, Nov 27, 2000	3.42	3.46	3.32	3.39
2157	NYSE	BSAC	Fri, Nov 24, 2000	3.42	3.46	3.34	3.44
2156	NYSE	BSAC	Wed, Nov 22, 2000	3.34	3.44	3.22	3.22
2155	NYSE	BSAC	Tue, Nov 21, 2000	3.27	3.37	3.25	3.34
2154	NYSE	BSAC	Mon, Nov 20, 2000	3.51	3.51	3.27	3.30
2153	NYSE	BSAC	Fri, Nov 17, 2000	3.78	3.80	3.63	3.66
2152	NYSE	BSAC	Thu, Nov 16, 2000	3.78	3.80	3.75	3.80
2151	NYSE	BSAC	Wed, Nov 15, 2000	3.92	3.92	3.80	3.85
2150	NYSE	BSAC	Tue, Nov 14, 2000	3.83	3.95	3.80	3.92
2149	NYSE	BSAC	Mon, Nov 13, 2000	3.68	3.73	3.66	3.73
2148	NYSE	BSAC	Fri, Nov 10, 2000	3.78	3.78	3.66	3.78
2147	NYSE	BSAC	Thu, Nov 9, 2000	3.80	3.80	3.71	3.75
2146	NYSE	BSAC	Wed, Nov 8, 2000	3.92	3.95	3.78	3.80
2145	NYSE	BSAC	Tue, Nov 7, 2000	3.90	3.92	3.87	3.90
2144	NYSE	BSAC	Mon, Nov 6, 2000	3.87	3.95	3.85	3.87
2143	NYSE	BSAC	Fri, Nov 3, 2000	3.97	4.04	3.80	3.95
2142	NYSE	BSAC	Thu, Nov 2, 2000	3.90	3.95	3.87	3.92
2141	NYSE	BSAC	Wed, Nov 1, 2000	3.90	3.90	3.75	3.78
2140	NYSE	BSAC	Tue, Oct 31, 2000	3.73	3.92	3.73	3.92
2139	NYSE	BSAC	Mon, Oct 30, 2000	3.66	3.71	3.59	3.68
2138	NYSE	BSAC	Fri, Oct 27, 2000	3.51	3.68	3.49	3.68
2137	NYSE	BSAC	Thu, Oct 26, 2000	3.59	3.63	3.39	3.63
2136	NYSE	BSAC	Wed, Oct 25, 2000	3.71	3.80	3.63	3.66
2135	NYSE	BSAC	Tue, Oct 24, 2000	3.75	3.83	3.73	3.80
2134	NYSE	BSAC	Mon, Oct 23, 2000	3.73	3.73	3.68	3.73
2133	NYSE	BSAC	Fri, Oct 20, 2000	3.80	3.85	3.68	3.78
2132	NYSE	BSAC	Thu, Oct 19, 2000	3.68	3.80	3.68	3.78
2131	NYSE	BSAC	Wed, Oct 18, 2000	3.63	3.71	3.54	3.66
2130	NYSE	BSAC	Tue, Oct 17, 2000	3.80	3.85	3.73	3.75
2129	NYSE	BSAC	Mon, Oct 16, 2000	3.78	3.80	3.66	3.75
2128	NYSE	BSAC	Fri, Oct 13, 2000	3.71	3.83	3.66	3.80
2127	NYSE	BSAC	Thu, Oct 12, 2000	3.87	3.90	3.73	3.73
2126	NYSE	BSAC	Wed, Oct 11, 2000	3.99	3.99	3.80	3.87
2125	NYSE	BSAC	Tue, Oct 10, 2000	4.04	4.09	4.02	4.07
2124	NYSE	BSAC	Mon, Oct 9, 2000	4.02	4.04	3.95	4.02
2123	NYSE	BSAC	Fri, Oct 6, 2000	4.16	4.21	4.04	4.09
2122	NYSE	BSAC	Thu, Oct 5, 2000	4.16	4.21	4.14	4.16
2121	NYSE	BSAC	Wed, Oct 4, 2000	4.14	4.16	4.09	4.14
2120	NYSE	BSAC	Tue, Oct 3, 2000	4.16	4.21	4.16	4.19
2119	NYSE	BSAC	Mon, Oct 2, 2000	4.19	4.21	4.16	4.19
2118	NYSE	BSAC	Fri, Sep 29, 2000	4.21	4.23	4.16	4.21
2117	NYSE	BSAC	Thu, Sep 28, 2000	4.21	4.23	4.16	4.23
2116	NYSE	BSAC	Wed, Sep 27, 2000	4.16	4.21	4.14	4.19
2115	NYSE	BSAC	Tue, Sep 26, 2000	4.16	4.21	4.11	4.19
2114	NYSE	BSAC	Mon, Sep 25, 2000	4.23	4.23	4.09	4.16
2113	NYSE	BSAC	Fri, Sep 22, 2000	4.07	4.19	4.07	4.19
2112	NYSE	BSAC	Thu, Sep 21, 2000	3.97	4.04	3.92	3.99
2111	NYSE	BSAC	Wed, Sep 20, 2000	3.97	3.99	3.87	3.95
2110	NYSE	BSAC	Tue, Sep 19, 2000	3.99	4.09	3.95	4.09
2109	NYSE	BSAC	Mon, Sep 18, 2000	4.14	4.14	3.97	3.99
2108	NYSE	BSAC	Fri, Sep 15, 2000	4.11	4.16	4.09	4.14
2107	NYSE	BSAC	Thu, Sep 14, 2000	4.07	4.16	4.07	4.16
2106	NYSE	BSAC	Wed, Sep 13, 2000	4.02	4.04	3.99	4.04
2105	NYSE	BSAC	Tue, Sep 12, 2000	4.09	4.09	3.99	4.02
2104	NYSE	BSAC	Mon, Sep 11, 2000	3.99	4.07	3.97	4.04
2103	NYSE	BSAC	Fri, Sep 8, 2000	3.97	4.04	3.95	4.02
2102	NYSE	BSAC	Thu, Sep 7, 2000	4.02	4.09	3.99	4.07
2101	NYSE	BSAC	Wed, Sep 6, 2000	4.04	4.11	3.97	4.04
2100	NYSE	BSAC	Tue, Sep 5, 2000	4.09	4.14	4.04	4.11
2099	NYSE	BSAC	Fri, Sep 1, 2000	4.11	4.19	4.09	4.14
2098	NYSE	BSAC	Thu, Aug 31, 2000	4.11	4.21	4.09	4.21
2097	NYSE	BSAC	Wed, Aug 30, 2000	4.14	4.16	4.09	4.16
2096	NYSE	BSAC	Tue, Aug 29, 2000	4.11	4.11	4.04	4.11
2095	NYSE	BSAC	Mon, Aug 28, 2000	4.14	4.19	4.11	4.16
2094	NYSE	BSAC	Fri, Aug 25, 2000	4.16	4.23	4.16	4.23
2093	NYSE	BSAC	Thu, Aug 24, 2000	4.19	4.21	4.11	4.19
2092	NYSE	BSAC	Wed, Aug 23, 2000	4.23	4.25	4.16	4.23
2091	NYSE	BSAC	Tue, Aug 22, 2000	4.23	4.28	4.21	4.23
2090	NYSE	BSAC	Mon, Aug 21, 2000	4.33	4.33	4.26	4.28
2089	NYSE	BSAC	Fri, Aug 18, 2000	4.36	4.43	4.31	4.33
2088	NYSE	BSAC	Thu, Aug 17, 2000	4.28	4.33	4.28	4.33
2087	NYSE	BSAC	Wed, Aug 16, 2000	4.21	4.31	4.21	4.31
2086	NYSE	BSAC	Tue, Aug 15, 2000	4.16	4.19	4.14	4.19
2085	NYSE	BSAC	Mon, Aug 14, 2000	4.07	4.11	4.02	4.09
2084	NYSE	BSAC	Fri, Aug 11, 2000	4.04	4.09	4.04	4.07
2083	NYSE	BSAC	Thu, Aug 10, 2000	4.09	4.09	3.97	4.02
2082	NYSE	BSAC	Wed, Aug 9, 2000	4.02	4.07	3.97	4.07
2081	NYSE	BSAC	Tue, Aug 8, 2000	4.04	4.09	3.95	4.04
2080	NYSE	BSAC	Mon, Aug 7, 2000	3.92	4.09	3.92	4.09
2079	NYSE	BSAC	Fri, Aug 4, 2000	3.95	4.02	3.90	3.97
2078	NYSE	BSAC	Thu, Aug 3, 2000	3.90	3.95	3.87	3.92
2077	NYSE	BSAC	Wed, Aug 2, 2000	3.95	3.95	3.87	3.95
2076	NYSE	BSAC	Tue, Aug 1, 2000	3.97	3.99	3.90	3.90
2075	NYSE	BSAC	Mon, Jul 31, 2000	3.90	4.04	3.87	4.04
2074	NYSE	BSAC	Fri, Jul 28, 2000	3.99	3.99	3.90	3.92
2073	NYSE	BSAC	Thu, Jul 27, 2000	3.99	4.07	3.97	4.07
2072	NYSE	BSAC	Wed, Jul 26, 2000	4.04	4.11	3.99	4.02
2071	NYSE	BSAC	Tue, Jul 25, 2000	4.04	4.09	3.97	4.07
2070	NYSE	BSAC	Mon, Jul 24, 2000	3.97	4.04	3.97	4.04
2069	NYSE	BSAC	Fri, Jul 21, 2000	3.97	4.04	3.95	3.99
2068	NYSE	BSAC	Thu, Jul 20, 2000	3.95	4.09	3.95	3.99
2067	NYSE	BSAC	Wed, Jul 19, 2000	3.97	4.04	3.95	3.99
2066	NYSE	BSAC	Tue, Jul 18, 2000	4.02	4.07	3.97	3.99
2065	NYSE	BSAC	Mon, Jul 17, 2000	3.97	4.02	3.95	3.99
2064	NYSE	BSAC	Fri, Jul 14, 2000	4.02	4.04	3.99	4.02
2063	NYSE	BSAC	Thu, Jul 13, 2000	3.99	4.04	3.97	4.02
2062	NYSE	BSAC	Wed, Jul 12, 2000	4.09	4.11	3.97	4.07
2061	NYSE	BSAC	Tue, Jul 11, 2000	4.09	4.16	4.09	4.14
2060	NYSE	BSAC	Mon, Jul 10, 2000	4.11	4.19	4.11	4.19
2059	NYSE	BSAC	Fri, Jul 7, 2000	4.07	4.11	4.07	4.11
2058	NYSE	BSAC	Thu, Jul 6, 2000	4.04	4.11	4.04	4.09
2057	NYSE	BSAC	Wed, Jul 5, 2000	4.07	4.09	3.97	4.02
2056	NYSE	BSAC	Mon, Jul 3, 2000	3.99	4.04	3.90	4.04
2055	NYSE	BSAC	Fri, Jun 30, 2000	3.95	3.99	3.95	3.99
2054	NYSE	BSAC	Thu, Jun 29, 2000	3.92	3.95	3.87	3.92
2053	NYSE	BSAC	Wed, Jun 28, 2000	3.95	3.95	3.90	3.92
2052	NYSE	BSAC	Tue, Jun 27, 2000	3.90	3.95	3.87	3.95
2051	NYSE	BSAC	Mon, Jun 26, 2000	3.87	3.90	3.83	3.90
2050	NYSE	BSAC	Fri, Jun 23, 2000	3.87	3.90	3.80	3.90
2049	NYSE	BSAC	Thu, Jun 22, 2000	3.92	3.92	3.83	3.87
2048	NYSE	BSAC	Wed, Jun 21, 2000	3.87	3.92	3.80	3.92
2047	NYSE	BSAC	Tue, Jun 20, 2000	3.99	3.99	3.85	3.90
2046	NYSE	BSAC	Mon, Jun 19, 2000	3.95	4.02	3.87	4.02
2045	NYSE	BSAC	Fri, Jun 16, 2000	3.92	4.02	3.92	3.99
2044	NYSE	BSAC	Thu, Jun 15, 2000	3.87	3.92	3.85	3.92
2043	NYSE	BSAC	Wed, Jun 14, 2000	3.95	3.95	3.90	3.92
2042	NYSE	BSAC	Tue, Jun 13, 2000	3.90	3.95	3.87	3.92
2041	NYSE	BSAC	Mon, Jun 12, 2000	3.83	3.90	3.78	3.85
2040	NYSE	BSAC	Fri, Jun 9, 2000	3.95	3.97	3.85	3.95
2039	NYSE	BSAC	Thu, Jun 8, 2000	3.99	4.04	3.92	3.99
2038	NYSE	BSAC	Wed, Jun 7, 2000	3.92	3.95	3.87	3.95
2037	NYSE	BSAC	Tue, Jun 6, 2000	3.87	3.92	3.80	3.90
2036	NYSE	BSAC	Mon, Jun 5, 2000	3.97	3.97	3.90	3.95
2035	NYSE	BSAC	Fri, Jun 2, 2000	3.95	4.02	3.92	4.02
2034	NYSE	BSAC	Thu, Jun 1, 2000	3.80	3.87	3.80	3.87
2033	NYSE	BSAC	Wed, May 31, 2000	3.78	3.78	3.71	3.75
2032	NYSE	BSAC	Tue, May 30, 2000	3.71	3.85	3.68	3.85
2031	NYSE	BSAC	Fri, May 26, 2000	3.61	3.68	3.61	3.66
2030	NYSE	BSAC	Thu, May 25, 2000	3.56	3.63	3.56	3.63
2029	NYSE	BSAC	Wed, May 24, 2000	3.51	3.56	3.49	3.49
2028	NYSE	BSAC	Tue, May 23, 2000	3.49	3.56	3.42	3.54
2027	NYSE	BSAC	Mon, May 22, 2000	3.61	3.63	3.49	3.49
2026	NYSE	BSAC	Fri, May 19, 2000	3.51	3.66	3.49	3.56
2025	NYSE	BSAC	Thu, May 18, 2000	3.56	3.66	3.51	3.66
2024	NYSE	BSAC	Wed, May 17, 2000	3.66	3.66	3.51	3.51
2023	NYSE	BSAC	Tue, May 16, 2000	3.80	3.80	3.66	3.73
2022	NYSE	BSAC	Mon, May 15, 2000	3.73	3.80	3.71	3.78
2021	NYSE	BSAC	Fri, May 12, 2000	3.80	3.80	3.75	3.78
2020	NYSE	BSAC	Thu, May 11, 2000	3.71	3.85	3.66	3.75
2019	NYSE	BSAC	Wed, May 10, 2000	3.75	3.75	3.59	3.66
2018	NYSE	BSAC	Tue, May 9, 2000	3.85	3.85	3.71	3.73
2017	NYSE	BSAC	Mon, May 8, 2000	3.85	3.85	3.78	3.80
2016	NYSE	BSAC	Fri, May 5, 2000	3.87	3.87	3.78	3.83
2015	NYSE	BSAC	Thu, May 4, 2000	3.90	3.90	3.83	3.85
2014	NYSE	BSAC	Wed, May 3, 2000	3.97	3.97	3.83	3.85
2013	NYSE	BSAC	Tue, May 2, 2000	4.09	4.09	3.95	4.02
2012	NYSE	BSAC	Mon, May 1, 2000	4.14	4.14	3.97	4.14
2011	NYSE	BSAC	Fri, Apr 28, 2000	3.92	4.19	3.90	4.19
2010	NYSE	BSAC	Thu, Apr 27, 2000	3.87	3.97	3.87	3.90
2009	NYSE	BSAC	Wed, Apr 26, 2000	3.99	4.04	3.90	3.97
2008	NYSE	BSAC	Tue, Apr 25, 2000	3.99	4.04	3.95	4.02
2007	NYSE	BSAC	Mon, Apr 24, 2000	3.90	3.97	3.90	3.97
2006	NYSE	BSAC	Thu, Apr 20, 2000	3.95	4.04	3.90	3.95
2005	NYSE	BSAC	Wed, Apr 19, 2000	3.97	3.99	3.87	3.90
2004	NYSE	BSAC	Tue, Apr 18, 2000	3.97	4.07	3.97	3.99
2003	NYSE	BSAC	Mon, Apr 17, 2000	3.95	4.09	3.95	4.02
2002	NYSE	BSAC	Fri, Apr 14, 2000	4.22	4.22	3.85	3.87
2001	NYSE	BSAC	Thu, Apr 13, 2000	4.19	4.19	4.11	4.14
2000	NYSE	BSAC	Wed, Apr 12, 2000	4.09	4.16	4.07	4.11
1999	NYSE	BSAC	Tue, Apr 11, 2000	4.07	4.13	4.04	4.04
1998	NYSE	BSAC	Mon, Apr 10, 2000	4.09	4.14	4.02	4.02
1997	NYSE	BSAC	Fri, Apr 7, 2000	4.04	4.14	4.04	4.11
1996	NYSE	BSAC	Thu, Apr 6, 2000	4.09	4.11	3.99	4.09
1995	NYSE	BSAC	Wed, Apr 5, 2000	4.11	4.23	4.11	4.14
1994	NYSE	BSAC	Tue, Apr 4, 2000	4.23	4.23	3.87	4.18
1993	NYSE	BSAC	Mon, Apr 3, 2000	4.11	4.21	4.09	4.11
1992	NYSE	BSAC	Fri, Mar 31, 2000	4.11	4.16	4.02	4.14
1991	NYSE	BSAC	Thu, Mar 30, 2000	4.14	4.16	4.11	4.11
1990	NYSE	BSAC	Wed, Mar 29, 2000	4.28	4.31	4.11	4.16
1989	NYSE	BSAC	Tue, Mar 28, 2000	4.28	4.31	4.21	4.26
1988	NYSE	BSAC	Mon, Mar 27, 2000	4.28	4.28	4.21	4.21
1987	NYSE	BSAC	Fri, Mar 24, 2000	4.31	4.33	4.23	4.33
1986	NYSE	BSAC	Thu, Mar 23, 2000	4.21	4.31	4.21	4.31
1985	NYSE	BSAC	Wed, Mar 22, 2000	4.33	4.33	4.21	4.23
1984	NYSE	BSAC	Tue, Mar 21, 2000	4.33	4.36	4.28	4.33
1983	NYSE	BSAC	Mon, Mar 20, 2000	4.45	4.45	4.36	4.40
1982	NYSE	BSAC	Fri, Mar 17, 2000	4.36	4.43	4.33	4.33
1981	NYSE	BSAC	Thu, Mar 16, 2000	4.33	4.33	4.28	4.33
1980	NYSE	BSAC	Wed, Mar 15, 2000	4.14	4.28	4.14	4.26
1979	NYSE	BSAC	Tue, Mar 14, 2000	4.21	4.21	4.11	4.14
1978	NYSE	BSAC	Mon, Mar 13, 2000	4.04	4.11	4.02	4.11
1977	NYSE	BSAC	Fri, Mar 10, 2000	4.07	4.16	4.07	4.16
1976	NYSE	BSAC	Thu, Mar 9, 2000	4.07	4.11	4.07	4.09
1975	NYSE	BSAC	Wed, Mar 8, 2000	3.99	4.09	3.97	4.09
1974	NYSE	BSAC	Tue, Mar 7, 2000	4.07	4.07	3.92	3.95
1973	NYSE	BSAC	Mon, Mar 6, 2000	4.04	4.04	3.99	3.99
1972	NYSE	BSAC	Fri, Mar 3, 2000	4.09	4.16	4.04	4.09
1971	NYSE	BSAC	Thu, Mar 2, 2000	4.07	4.28	4.07	4.11
1970	NYSE	BSAC	Wed, Mar 1, 2000	3.99	4.07	3.99	4.04
1969	NYSE	BSAC	Tue, Feb 29, 2000	4.09	4.14	3.99	4.04
1968	NYSE	BSAC	Mon, Feb 28, 2000	3.97	4.09	3.97	4.07
1967	NYSE	BSAC	Fri, Feb 25, 2000	4.09	4.21	4.09	4.19
1966	NYSE	BSAC	Thu, Feb 24, 2000	4.14	4.19	4.11	4.11
1965	NYSE	BSAC	Wed, Feb 23, 2000	4.23	4.28	4.14	4.23
1964	NYSE	BSAC	Tue, Feb 22, 2000	4.16	4.31	4.09	4.31
1963	NYSE	BSAC	Fri, Feb 18, 2000	4.14	4.23	4.09	4.09
1962	NYSE	BSAC	Thu, Feb 17, 2000	4.28	4.31	4.16	4.16
1961	NYSE	BSAC	Wed, Feb 16, 2000	4.14	4.21	4.14	4.14
1960	NYSE	BSAC	Tue, Feb 15, 2000	4.02	4.04	3.97	4.04
1959	NYSE	BSAC	Mon, Feb 14, 2000	4.02	4.04	3.90	3.95
1958	NYSE	BSAC	Fri, Feb 11, 2000	3.92	3.92	3.80	3.85
1957	NYSE	BSAC	Thu, Feb 10, 2000	4.07	4.07	3.95	4.02
1956	NYSE	BSAC	Wed, Feb 9, 2000	4.11	4.16	4.07	4.14
1955	NYSE	BSAC	Tue, Feb 8, 2000	4.09	4.26	4.09	4.23
1954	NYSE	BSAC	Mon, Feb 7, 2000	4.04	4.11	3.99	4.11
1953	NYSE	BSAC	Fri, Feb 4, 2000	4.02	4.04	3.95	3.95
1952	NYSE	BSAC	Thu, Feb 3, 2000	3.87	4.09	3.87	4.04
1951	NYSE	BSAC	Wed, Feb 2, 2000	3.85	3.87	3.80	3.87
1950	NYSE	BSAC	Tue, Feb 1, 2000	3.87	3.95	3.83	3.87
1949	NYSE	BSAC	Mon, Jan 31, 2000	3.83	3.87	3.80	3.85
1948	NYSE	BSAC	Fri, Jan 28, 2000	3.95	3.95	3.83	3.85
1947	NYSE	BSAC	Thu, Jan 27, 2000	3.99	3.99	3.85	3.97
1946	NYSE	BSAC	Wed, Jan 26, 2000	3.92	4.07	3.92	4.02
1945	NYSE	BSAC	Tue, Jan 25, 2000	3.90	3.99	3.87	3.97
1944	NYSE	BSAC	Mon, Jan 24, 2000	3.95	4.14	3.90	3.95
1943	NYSE	BSAC	Fri, Jan 21, 2000	4.02	4.02	3.87	3.95
1942	NYSE	BSAC	Thu, Jan 20, 2000	4.07	4.11	3.99	4.11
1941	NYSE	BSAC	Wed, Jan 19, 2000	3.92	3.99	3.87	3.95
1940	NYSE	BSAC	Tue, Jan 18, 2000	3.95	3.99	3.90	3.97
1939	NYSE	BSAC	Fri, Jan 14, 2000	4.23	4.33	4.09	4.33
1938	NYSE	BSAC	Thu, Jan 13, 2000	4.16	4.21	4.09	4.21
1937	NYSE	BSAC	Wed, Jan 12, 2000	4.23	4.23	4.14	4.19
1936	NYSE	BSAC	Tue, Jan 11, 2000	4.26	4.28	4.14	4.28
1935	NYSE	BSAC	Mon, Jan 10, 2000	4.50	4.52	4.31	4.38
1934	NYSE	BSAC	Fri, Jan 7, 2000	4.38	4.55	4.33	4.50
1933	NYSE	BSAC	Thu, Jan 6, 2000	4.38	4.38	4.23	4.33
1932	NYSE	BSAC	Wed, Jan 5, 2000	4.33	4.33	4.23	4.33
1931	NYSE	BSAC	Tue, Jan 4, 2000	4.38	4.48	4.26	4.38
1930	NYSE	BSAC	Mon, Jan 3, 2000	4.50	4.50	4.31	4.48
1929	NYSE	BSAC	Fri, Dec 31, 1999	4.52	4.57	4.40	4.50
1928	NYSE	BSAC	Thu, Dec 30, 1999	4.36	4.57	4.36	4.57
1927	NYSE	BSAC	Wed, Dec 29, 1999	4.33	4.40	4.33	4.38
1926	NYSE	BSAC	Tue, Dec 28, 1999	4.38	4.43	4.28	4.36
1925	NYSE	BSAC	Mon, Dec 27, 1999	4.52	4.57	4.45	4.57
1924	NYSE	BSAC	Thu, Dec 23, 1999	4.36	4.48	4.26	4.43
1923	NYSE	BSAC	Wed, Dec 22, 1999	4.36	4.43	4.36	4.40
1922	NYSE	BSAC	Tue, Dec 21, 1999	4.48	4.48	4.26	4.38
1921	NYSE	BSAC	Mon, Dec 20, 1999	4.60	4.60	4.45	4.52
1920	NYSE	BSAC	Fri, Dec 17, 1999	4.52	4.74	4.52	4.62
1919	NYSE	BSAC	Thu, Dec 16, 1999	4.33	4.50	4.33	4.45
1918	NYSE	BSAC	Wed, Dec 15, 1999	4.28	4.33	4.21	4.33
1917	NYSE	BSAC	Tue, Dec 14, 1999	4.40	4.43	4.33	4.38
1916	NYSE	BSAC	Mon, Dec 13, 1999	4.40	4.48	4.33	4.48
1915	NYSE	BSAC	Fri, Dec 10, 1999	4.40	4.48	4.38	4.45
1914	NYSE	BSAC	Thu, Dec 9, 1999	4.33	4.40	4.28	4.36
1913	NYSE	BSAC	Wed, Dec 8, 1999	4.38	4.43	4.28	4.38
1912	NYSE	BSAC	Tue, Dec 7, 1999	4.33	4.38	4.23	4.36
1911	NYSE	BSAC	Mon, Dec 6, 1999	4.21	4.28	4.19	4.19
1910	NYSE	BSAC	Fri, Dec 3, 1999	4.14	4.23	4.11	4.23
1909	NYSE	BSAC	Thu, Dec 2, 1999	4.19	4.19	4.09	4.09
1908	NYSE	BSAC	Wed, Dec 1, 1999	4.21	4.23	4.19	4.21
1907	NYSE	BSAC	Tue, Nov 30, 1999	4.19	4.23	4.14	4.16
1906	NYSE	BSAC	Mon, Nov 29, 1999	4.21	4.23	4.14	4.21
1905	NYSE	BSAC	Fri, Nov 26, 1999	4.26	4.28	4.23	4.26
1904	NYSE	BSAC	Wed, Nov 24, 1999	4.28	4.28	4.19	4.28
1903	NYSE	BSAC	Tue, Nov 23, 1999	4.23	4.28	4.16	4.23
1902	NYSE	BSAC	Mon, Nov 22, 1999	4.28	4.28	4.09	4.19
1901	NYSE	BSAC	Fri, Nov 19, 1999	4.26	4.40	4.23	4.33
1900	NYSE	BSAC	Thu, Nov 18, 1999	4.40	4.40	4.23	4.28
1899	NYSE	BSAC	Wed, Nov 17, 1999	4.38	4.45	4.36	4.40
1898	NYSE	BSAC	Tue, Nov 16, 1999	4.33	4.40	4.31	4.40
1897	NYSE	BSAC	Mon, Nov 15, 1999	4.26	4.31	4.21	4.28
1896	NYSE	BSAC	Fri, Nov 12, 1999	4.33	4.33	4.21	4.26
1895	NYSE	BSAC	Thu, Nov 11, 1999	4.31	4.36	4.31	4.33
1894	NYSE	BSAC	Wed, Nov 10, 1999	4.31	4.33	4.26	4.26
1893	NYSE	BSAC	Tue, Nov 9, 1999	4.31	4.31	4.14	4.21
1892	NYSE	BSAC	Mon, Nov 8, 1999	4.11	4.28	4.11	4.23
1891	NYSE	BSAC	Fri, Nov 5, 1999	4.28	4.28	4.16	4.19
1890	NYSE	BSAC	Thu, Nov 4, 1999	4.28	4.36	4.23	4.33
1889	NYSE	BSAC	Wed, Nov 3, 1999	4.04	4.14	4.04	4.09
1888	NYSE	BSAC	Tue, Nov 2, 1999	3.95	4.02	3.90	3.95
1887	NYSE	BSAC	Mon, Nov 1, 1999	3.95	3.99	3.95	3.97
1886	NYSE	BSAC	Fri, Oct 29, 1999	3.90	3.95	3.90	3.92
1885	NYSE	BSAC	Thu, Oct 28, 1999	3.83	3.92	3.73	3.90
1884	NYSE	BSAC	Wed, Oct 27, 1999	3.75	3.83	3.75	3.83
1883	NYSE	BSAC	Tue, Oct 26, 1999	3.85	3.90	3.83	3.83
1882	NYSE	BSAC	Mon, Oct 25, 1999	3.85	3.87	3.83	3.85
1881	NYSE	BSAC	Fri, Oct 22, 1999	3.92	3.95	3.85	3.90
1880	NYSE	BSAC	Thu, Oct 21, 1999	3.90	3.90	3.83	3.90
1879	NYSE	BSAC	Wed, Oct 20, 1999	3.92	3.97	3.92	3.95
1878	NYSE	BSAC	Tue, Oct 19, 1999	3.85	3.95	3.85	3.95
1877	NYSE	BSAC	Mon, Oct 18, 1999	3.83	3.85	3.75	3.83
1876	NYSE	BSAC	Fri, Oct 15, 1999	3.90	3.90	3.78	3.85
1875	NYSE	BSAC	Thu, Oct 14, 1999	3.97	3.97	3.90	3.92
1874	NYSE	BSAC	Wed, Oct 13, 1999	4.02	4.02	3.92	3.95
1873	NYSE	BSAC	Tue, Oct 12, 1999	3.99	4.04	3.97	4.04
1872	NYSE	BSAC	Mon, Oct 11, 1999	3.92	4.02	3.92	3.99
1871	NYSE	BSAC	Fri, Oct 8, 1999	3.99	3.99	3.90	3.95
1870	NYSE	BSAC	Thu, Oct 7, 1999	3.95	3.99	3.92	3.99
1869	NYSE	BSAC	Wed, Oct 6, 1999	3.95	3.95	3.90	3.95
1868	NYSE	BSAC	Tue, Oct 5, 1999	3.97	3.99	3.95	3.97
1867	NYSE	BSAC	Mon, Oct 4, 1999	3.97	3.99	3.90	3.99
1866	NYSE	BSAC	Fri, Oct 1, 1999	3.95	3.97	3.85	3.97
1865	NYSE	BSAC	Thu, Sep 30, 1999	3.97	3.97	3.90	3.97
1864	NYSE	BSAC	Wed, Sep 29, 1999	3.97	3.99	3.92	3.95
1863	NYSE	BSAC	Tue, Sep 28, 1999	3.97	3.99	3.92	3.97
1862	NYSE	BSAC	Mon, Sep 27, 1999	3.92	3.99	3.92	3.95
1861	NYSE	BSAC	Fri, Sep 24, 1999	3.92	3.97	3.92	3.92
1860	NYSE	BSAC	Thu, Sep 23, 1999	3.95	3.95	3.87	3.90
1859	NYSE	BSAC	Wed, Sep 22, 1999	3.92	3.99	3.92	3.95
1858	NYSE	BSAC	Tue, Sep 21, 1999	3.87	3.92	3.87	3.90
1857	NYSE	BSAC	Mon, Sep 20, 1999	3.97	3.97	3.87	3.90
1856	NYSE	BSAC	Fri, Sep 17, 1999	3.95	3.99	3.90	3.95
1855	NYSE	BSAC	Thu, Sep 16, 1999	3.87	3.90	3.85	3.87
1854	NYSE	BSAC	Wed, Sep 15, 1999	3.90	3.95	3.87	3.87
1853	NYSE	BSAC	Tue, Sep 14, 1999	3.87	3.92	3.83	3.87
1852	NYSE	BSAC	Mon, Sep 13, 1999	3.80	3.87	3.78	3.87
1851	NYSE	BSAC	Fri, Sep 10, 1999	3.92	3.92	3.85	3.87
1850	NYSE	BSAC	Thu, Sep 9, 1999	3.87	3.95	3.87	3.92
1849	NYSE	BSAC	Wed, Sep 8, 1999	3.80	3.85	3.80	3.85
1848	NYSE	BSAC	Tue, Sep 7, 1999	3.90	3.92	3.78	3.85
1847	NYSE	BSAC	Fri, Sep 3, 1999	3.95	3.97	3.87	3.92
1846	NYSE	BSAC	Thu, Sep 2, 1999	3.90	3.90	3.83	3.90
1845	NYSE	BSAC	Wed, Sep 1, 1999	3.90	3.95	3.90	3.95
1844	NYSE	BSAC	Tue, Aug 31, 1999	3.92	3.95	3.78	3.85
1843	NYSE	BSAC	Mon, Aug 30, 1999	3.97	3.99	3.90	3.92
1842	NYSE	BSAC	Fri, Aug 27, 1999	3.90	3.99	3.90	3.99
1841	NYSE	BSAC	Thu, Aug 26, 1999	3.92	3.95	3.80	3.87
1840	NYSE	BSAC	Wed, Aug 25, 1999	3.95	3.95	3.90	3.92
1839	NYSE	BSAC	Tue, Aug 24, 1999	3.87	3.97	3.85	3.90
1838	NYSE	BSAC	Mon, Aug 23, 1999	3.87	3.92	3.75	3.87
1837	NYSE	BSAC	Fri, Aug 20, 1999	3.92	4.04	3.92	3.97
1836	NYSE	BSAC	Thu, Aug 19, 1999	3.87	3.92	3.87	3.90
1835	NYSE	BSAC	Wed, Aug 18, 1999	3.80	3.85	3.80	3.80
1834	NYSE	BSAC	Tue, Aug 17, 1999	3.73	3.83	3.73	3.78
1833	NYSE	BSAC	Mon, Aug 16, 1999	3.68	3.73	3.68	3.71
1832	NYSE	BSAC	Fri, Aug 13, 1999	3.78	3.80	3.73	3.75
1831	NYSE	BSAC	Thu, Aug 12, 1999	3.80	3.85	3.66	3.75
1830	NYSE	BSAC	Wed, Aug 11, 1999	3.80	3.83	3.71	3.80
1829	NYSE	BSAC	Tue, Aug 10, 1999	3.73	3.75	3.66	3.71
1828	NYSE	BSAC	Mon, Aug 9, 1999	3.78	3.85	3.75	3.85
1827	NYSE	BSAC	Fri, Aug 6, 1999	3.75	3.78	3.68	3.75
1826	NYSE	BSAC	Thu, Aug 5, 1999	3.75	3.78	3.66	3.71
1825	NYSE	BSAC	Wed, Aug 4, 1999	3.75	3.85	3.75	3.78
1824	NYSE	BSAC	Tue, Aug 3, 1999	3.75	3.83	3.66	3.73
1823	NYSE	BSAC	Mon, Aug 2, 1999	3.71	3.78	3.66	3.73
1822	NYSE	BSAC	Fri, Jul 30, 1999	3.71	3.75	3.68	3.75
1821	NYSE	BSAC	Thu, Jul 29, 1999	3.80	3.83	3.68	3.71
1820	NYSE	BSAC	Wed, Jul 28, 1999	3.83	3.90	3.80	3.85
1819	NYSE	BSAC	Tue, Jul 27, 1999	3.85	3.87	3.78	3.80
1818	NYSE	BSAC	Mon, Jul 26, 1999	3.78	3.83	3.73	3.83
1817	NYSE	BSAC	Fri, Jul 23, 1999	3.90	3.90	3.80	3.83
1816	NYSE	BSAC	Thu, Jul 22, 1999	3.92	3.92	3.85	3.92
1815	NYSE	BSAC	Wed, Jul 21, 1999	3.92	3.99	3.90	3.97
1814	NYSE	BSAC	Tue, Jul 20, 1999	3.92	3.95	3.87	3.92
1813	NYSE	BSAC	Mon, Jul 19, 1999	3.90	3.92	3.85	3.92
1812	NYSE	BSAC	Fri, Jul 16, 1999	3.90	3.92	3.85	3.92
1811	NYSE	BSAC	Thu, Jul 15, 1999	3.85	3.95	3.83	3.95
1810	NYSE	BSAC	Wed, Jul 14, 1999	3.85	3.87	3.75	3.80
1809	NYSE	BSAC	Tue, Jul 13, 1999	3.92	3.92	3.85	3.90
1808	NYSE	BSAC	Mon, Jul 12, 1999	3.99	3.99	3.90	3.95
1807	NYSE	BSAC	Fri, Jul 9, 1999	3.97	4.04	3.95	4.04
1806	NYSE	BSAC	Thu, Jul 8, 1999	3.95	4.07	3.92	4.04
1805	NYSE	BSAC	Wed, Jul 7, 1999	4.07	4.11	3.99	4.04
1804	NYSE	BSAC	Tue, Jul 6, 1999	4.02	4.14	4.02	4.11
1803	NYSE	BSAC	Fri, Jul 2, 1999	4.09	4.14	4.07	4.07
1802	NYSE	BSAC	Thu, Jul 1, 1999	4.07	4.16	3.99	4.14
1801	NYSE	BSAC	Wed, Jun 30, 1999	4.09	4.14	3.99	4.07
1800	NYSE	BSAC	Tue, Jun 29, 1999	4.07	4.21	4.07	4.21
1799	NYSE	BSAC	Mon, Jun 28, 1999	4.09	4.14	4.04	4.04
1798	NYSE	BSAC	Fri, Jun 25, 1999	4.09	4.16	4.07	4.16
1797	NYSE	BSAC	Thu, Jun 24, 1999	4.09	4.14	4.04	4.09
1796	NYSE	BSAC	Wed, Jun 23, 1999	4.09	4.16	3.97	4.14
1795	NYSE	BSAC	Tue, Jun 22, 1999	4.02	4.11	4.02	4.07
1794	NYSE	BSAC	Mon, Jun 21, 1999	4.11	4.14	4.04	4.07
1793	NYSE	BSAC	Fri, Jun 18, 1999	8.37	8.37	8.21	8.23
1792	NYSE	BSAC	Thu, Jun 17, 1999	8.16	8.28	8.16	8.21
1791	NYSE	BSAC	Wed, Jun 16, 1999	8.21	8.25	8.16	8.25
1790	NYSE	BSAC	Tue, Jun 15, 1999	7.99	8.28	7.92	8.16
1789	NYSE	BSAC	Mon, Jun 14, 1999	8.13	8.13	7.89	7.89
1788	NYSE	BSAC	Fri, Jun 11, 1999	8.11	8.16	8.01	8.08
1787	NYSE	BSAC	Thu, Jun 10, 1999	8.18	8.18	7.94	8.04
1786	NYSE	BSAC	Wed, Jun 9, 1999	8.28	8.42	8.21	8.37
1785	NYSE	BSAC	Tue, Jun 8, 1999	8.28	8.37	8.21	8.23
1784	NYSE	BSAC	Mon, Jun 7, 1999	8.08	8.30	8.08	8.25
1783	NYSE	BSAC	Fri, Jun 4, 1999	8.13	8.18	8.01	8.18
1782	NYSE	BSAC	Thu, Jun 3, 1999	8.11	8.18	8.06	8.18
1781	NYSE	BSAC	Wed, Jun 2, 1999	7.96	8.01	7.89	7.99
1780	NYSE	BSAC	Tue, Jun 1, 1999	8.06	8.11	8.04	8.11
1779	NYSE	BSAC	Fri, May 28, 1999	8.01	8.01	7.92	7.92
1778	NYSE	BSAC	Thu, May 27, 1999	8.04	8.08	8.01	8.06
1777	NYSE	BSAC	Wed, May 26, 1999	8.06	8.16	7.96	8.06
1776	NYSE	BSAC	Tue, May 25, 1999	8.13	8.16	7.96	7.96
1775	NYSE	BSAC	Mon, May 24, 1999	8.11	8.11	7.92	7.94
1774	NYSE	BSAC	Fri, May 21, 1999	8.13	8.13	7.94	8.06
1773	NYSE	BSAC	Thu, May 20, 1999	8.23	8.23	8.16	8.18
1772	NYSE	BSAC	Wed, May 19, 1999	8.16	8.28	8.13	8.18
1771	NYSE	BSAC	Tue, May 18, 1999	8.25	8.28	8.06	8.13
1770	NYSE	BSAC	Mon, May 17, 1999	8.33	8.35	8.21	8.23
1769	NYSE	BSAC	Fri, May 14, 1999	8.45	8.47	8.33	8.40
1768	NYSE	BSAC	Thu, May 13, 1999	8.49	8.54	8.30	8.49
1767	NYSE	BSAC	Wed, May 12, 1999	8.37	8.52	8.37	8.49
1766	NYSE	BSAC	Tue, May 11, 1999	8.47	8.47	8.28	8.40
1765	NYSE	BSAC	Mon, May 10, 1999	8.42	8.52	8.37	8.47
1764	NYSE	BSAC	Fri, May 7, 1999	8.52	8.73	8.47	8.52
1763	NYSE	BSAC	Thu, May 6, 1999	8.54	8.57	8.37	8.40
1762	NYSE	BSAC	Wed, May 5, 1999	8.42	8.45	8.23	8.45
1761	NYSE	BSAC	Tue, May 4, 1999	8.33	8.42	8.25	8.33
1760	NYSE	BSAC	Mon, May 3, 1999	8.33	8.49	8.30	8.47
1759	NYSE	BSAC	Fri, Apr 30, 1999	8.35	8.52	8.21	8.28
1758	NYSE	BSAC	Thu, Apr 29, 1999	8.40	8.54	8.35	8.49
1757	NYSE	BSAC	Wed, Apr 28, 1999	8.40	8.45	8.33	8.40
1756	NYSE	BSAC	Tue, Apr 27, 1999	8.42	8.57	8.42	8.49
1755	NYSE	BSAC	Mon, Apr 26, 1999	8.33	8.42	8.25	8.33
1754	NYSE	BSAC	Fri, Apr 23, 1999	8.33	8.40	8.18	8.18
1753	NYSE	BSAC	Thu, Apr 22, 1999	8.52	8.54	8.13	8.35
1752	NYSE	BSAC	Wed, Apr 21, 1999	8.49	8.57	8.47	8.57
1751	NYSE	BSAC	Tue, Apr 20, 1999	8.57	8.57	8.40	8.54
1750	NYSE	BSAC	Mon, Apr 19, 1999	8.78	8.88	8.71	8.83
1749	NYSE	BSAC	Fri, Apr 16, 1999	8.71	8.71	8.47	8.64
1748	NYSE	BSAC	Thu, Apr 15, 1999	8.85	8.90	8.69	8.73
1747	NYSE	BSAC	Wed, Apr 14, 1999	8.76	8.81	8.76	8.78
1746	NYSE	BSAC	Tue, Apr 13, 1999	8.61	8.69	8.59	8.61
1745	NYSE	BSAC	Mon, Apr 12, 1999	8.40	8.52	8.37	8.47
1744	NYSE	BSAC	Fri, Apr 9, 1999	8.33	8.47	8.28	8.30
1743	NYSE	BSAC	Thu, Apr 8, 1999	8.11	8.61	8.06	8.47
1742	NYSE	BSAC	Wed, Apr 7, 1999	8.13	8.13	7.99	8.01
1741	NYSE	BSAC	Tue, Apr 6, 1999	7.99	8.23	7.94	8.08
1740	NYSE	BSAC	Mon, Apr 5, 1999	7.70	7.72	7.65	7.65
1739	NYSE	BSAC	Thu, Apr 1, 1999	7.75	7.80	7.70	7.70
1738	NYSE	BSAC	Wed, Mar 31, 1999	7.94	7.94	7.70	7.72
1737	NYSE	BSAC	Tue, Mar 30, 1999	7.87	7.94	7.80	7.87
1736	NYSE	BSAC	Mon, Mar 29, 1999	7.84	7.89	7.80	7.89
1735	NYSE	BSAC	Fri, Mar 26, 1999	7.80	7.82	7.65	7.68
1734	NYSE	BSAC	Thu, Mar 25, 1999	7.94	7.99	7.89	7.99
1733	NYSE	BSAC	Wed, Mar 24, 1999	7.87	7.87	7.65	7.70
1732	NYSE	BSAC	Tue, Mar 23, 1999	7.96	7.96	7.63	7.70
1731	NYSE	BSAC	Mon, Mar 22, 1999	7.99	8.08	7.96	8.01
1730	NYSE	BSAC	Fri, Mar 19, 1999	8.08	8.13	7.84	7.89
1729	NYSE	BSAC	Thu, Mar 18, 1999	7.89	8.08	7.87	8.08
1728	NYSE	BSAC	Wed, Mar 17, 1999	7.99	8.01	7.82	7.84
1727	NYSE	BSAC	Tue, Mar 16, 1999	8.04	8.06	7.89	7.94
1726	NYSE	BSAC	Mon, Mar 15, 1999	8.11	8.18	7.94	7.96
1725	NYSE	BSAC	Fri, Mar 12, 1999	8.28	8.28	8.13	8.18
1724	NYSE	BSAC	Thu, Mar 11, 1999	8.18	8.47	8.04	8.11
1723	NYSE	BSAC	Wed, Mar 10, 1999	8.04	8.16	8.01	8.13
1722	NYSE	BSAC	Tue, Mar 9, 1999	7.84	7.99	7.84	7.96
1721	NYSE	BSAC	Mon, Mar 8, 1999	7.70	7.77	7.68	7.77
1720	NYSE	BSAC	Fri, Mar 5, 1999	7.60	7.70	7.60	7.65
1719	NYSE	BSAC	Thu, Mar 4, 1999	7.39	7.58	7.39	7.48
1718	NYSE	BSAC	Wed, Mar 3, 1999	7.39	7.44	7.22	7.31
1717	NYSE	BSAC	Tue, Mar 2, 1999	7.41	7.41	7.31	7.36
1716	NYSE	BSAC	Mon, Mar 1, 1999	7.51	7.53	7.39	7.46
1715	NYSE	BSAC	Fri, Feb 26, 1999	7.60	7.65	7.53	7.56
1714	NYSE	BSAC	Thu, Feb 25, 1999	7.80	7.80	7.46	7.56
1713	NYSE	BSAC	Wed, Feb 24, 1999	7.82	7.99	7.77	7.82
1712	NYSE	BSAC	Tue, Feb 23, 1999	7.65	7.70	7.56	7.70
1711	NYSE	BSAC	Mon, Feb 22, 1999	7.44	7.70	7.41	7.70
1710	NYSE	BSAC	Fri, Feb 19, 1999	7.44	7.56	7.41	7.44
1709	NYSE	BSAC	Thu, Feb 18, 1999	7.44	7.53	7.41	7.41
1708	NYSE	BSAC	Wed, Feb 17, 1999	7.36	7.46	7.34	7.34
1707	NYSE	BSAC	Tue, Feb 16, 1999	7.39	7.44	7.17	7.27
1706	NYSE	BSAC	Fri, Feb 12, 1999	7.22	7.27	7.15	7.22
1705	NYSE	BSAC	Thu, Feb 11, 1999	7.17	7.29	7.17	7.22
1704	NYSE	BSAC	Wed, Feb 10, 1999	7.12	7.22	6.98	7.12
1703	NYSE	BSAC	Tue, Feb 9, 1999	7.27	7.31	6.98	7.07
1702	NYSE	BSAC	Mon, Feb 8, 1999	7.22	7.31	7.12	7.31
1701	NYSE	BSAC	Fri, Feb 5, 1999	7.27	7.39	7.22	7.27
1700	NYSE	BSAC	Thu, Feb 4, 1999	7.29	7.36	7.22	7.24
1699	NYSE	BSAC	Wed, Feb 3, 1999	7.22	7.46	7.19	7.46
1698	NYSE	BSAC	Tue, Feb 2, 1999	7.05	7.22	7.00	7.17
1697	NYSE	BSAC	Mon, Feb 1, 1999	7.39	7.41	7.07	7.07
1696	NYSE	BSAC	Fri, Jan 29, 1999	7.53	7.56	7.36	7.46
1695	NYSE	BSAC	Thu, Jan 28, 1999	7.27	7.46	7.27	7.46
1694	NYSE	BSAC	Wed, Jan 27, 1999	7.31	7.36	7.17	7.17
1693	NYSE	BSAC	Tue, Jan 26, 1999	7.19	7.31	7.12	7.31
1692	NYSE	BSAC	Mon, Jan 25, 1999	7.17	7.36	7.17	7.29
1691	NYSE	BSAC	Fri, Jan 22, 1999	7.15	7.31	7.03	7.17
1690	NYSE	BSAC	Thu, Jan 21, 1999	7.51	7.51	7.31	7.34
1689	NYSE	BSAC	Wed, Jan 20, 1999	7.80	7.80	7.63	7.70
1688	NYSE	BSAC	Tue, Jan 19, 1999	7.84	7.89	7.56	7.80
1687	NYSE	BSAC	Fri, Jan 15, 1999	6.98	7.56	6.98	7.48
1686	NYSE	BSAC	Thu, Jan 14, 1999	6.62	6.62	6.21	6.33
1685	NYSE	BSAC	Wed, Jan 13, 1999	6.26	6.71	6.26	6.64
1684	NYSE	BSAC	Tue, Jan 12, 1999	7.12	7.27	7.00	7.03
1683	NYSE	BSAC	Mon, Jan 11, 1999	7.34	7.48	7.12	7.17
1682	NYSE	BSAC	Fri, Jan 8, 1999	7.70	7.77	7.34	7.58
1681	NYSE	BSAC	Thu, Jan 7, 1999	7.65	7.84	7.56	7.65
1680	NYSE	BSAC	Wed, Jan 6, 1999	8.57	8.78	8.47	8.64
1679	NYSE	BSAC	Tue, Jan 5, 1999	8.08	8.52	8.08	8.47
1678	NYSE	BSAC	Mon, Jan 4, 1999	7.96	8.16	7.92	8.04
1677	NYSE	BSAC	Thu, Dec 31, 1998	7.56	7.75	7.53	7.60
1676	NYSE	BSAC	Wed, Dec 30, 1998	7.70	7.72	7.44	7.60
1675	NYSE	BSAC	Tue, Dec 29, 1998	7.68	7.68	7.48	7.63
1674	NYSE	BSAC	Mon, Dec 28, 1998	7.80	7.89	7.63	7.68
1673	NYSE	BSAC	Thu, Dec 24, 1998	7.65	7.80	7.65	7.80
1672	NYSE	BSAC	Wed, Dec 23, 1998	7.70	7.75	7.48	7.65
1671	NYSE	BSAC	Tue, Dec 22, 1998	7.44	7.51	7.22	7.31
1670	NYSE	BSAC	Mon, Dec 21, 1998	7.31	7.46	7.19	7.44
1669	NYSE	BSAC	Fri, Dec 18, 1998	7.05	7.34	6.93	7.29
1668	NYSE	BSAC	Thu, Dec 17, 1998	6.95	7.15	6.95	7.15
1667	NYSE	BSAC	Wed, Dec 16, 1998	7.19	7.24	7.00	7.03
1666	NYSE	BSAC	Tue, Dec 15, 1998	7.22	7.24	7.10	7.19
1665	NYSE	BSAC	Mon, Dec 14, 1998	7.17	7.31	7.15	7.15
1664	NYSE	BSAC	Fri, Dec 11, 1998	7.34	7.34	7.15	7.17
1663	NYSE	BSAC	Thu, Dec 10, 1998	7.51	7.51	7.27	7.31
1662	NYSE	BSAC	Wed, Dec 9, 1998	7.41	7.60	7.36	7.41
1661	NYSE	BSAC	Tue, Dec 8, 1998	7.44	7.51	7.36	7.39
1660	NYSE	BSAC	Mon, Dec 7, 1998	7.31	7.48	7.27	7.48
1659	NYSE	BSAC	Fri, Dec 4, 1998	7.29	7.36	7.27	7.36
1658	NYSE	BSAC	Thu, Dec 3, 1998	7.53	7.60	7.12	7.12
1657	NYSE	BSAC	Wed, Dec 2, 1998	7.58	7.58	7.31	7.44
1656	NYSE	BSAC	Tue, Dec 1, 1998	7.56	7.58	7.31	7.48
1655	NYSE	BSAC	Mon, Nov 30, 1998	8.16	8.16	7.63	7.70
1654	NYSE	BSAC	Fri, Nov 27, 1998	7.92	8.08	7.92	8.04
1653	NYSE	BSAC	Wed, Nov 25, 1998	7.46	7.48	7.34	7.48
1652	NYSE	BSAC	Tue, Nov 24, 1998	7.53	7.53	7.41	7.48
1651	NYSE	BSAC	Mon, Nov 23, 1998	7.46	7.70	7.39	7.56
1650	NYSE	BSAC	Fri, Nov 20, 1998	7.34	7.44	7.19	7.36
1649	NYSE	BSAC	Thu, Nov 19, 1998	7.24	7.31	7.19	7.27
1648	NYSE	BSAC	Wed, Nov 18, 1998	7.03	7.03	6.93	7.00
1647	NYSE	BSAC	Tue, Nov 17, 1998	7.00	7.19	6.93	7.12
1646	NYSE	BSAC	Mon, Nov 16, 1998	6.93	7.05	6.91	7.05
1645	NYSE	BSAC	Fri, Nov 13, 1998	6.93	6.93	6.64	6.64
1644	NYSE	BSAC	Thu, Nov 12, 1998	6.91	6.93	6.76	6.93
1643	NYSE	BSAC	Wed, Nov 11, 1998	7.24	7.31	7.03	7.07
1642	NYSE	BSAC	Tue, Nov 10, 1998	7.27	7.29	7.07	7.15
1641	NYSE	BSAC	Mon, Nov 9, 1998	7.75	7.75	7.36	7.51
1640	NYSE	BSAC	Fri, Nov 6, 1998	7.84	7.84	7.70	7.80
1639	NYSE	BSAC	Thu, Nov 5, 1998	7.53	7.84	7.48	7.84
1638	NYSE	BSAC	Wed, Nov 4, 1998	7.51	7.56	7.41	7.51
1637	NYSE	BSAC	Tue, Nov 3, 1998	7.46	7.46	7.27	7.27
1636	NYSE	BSAC	Mon, Nov 2, 1998	7.39	7.65	7.34	7.58
1635	NYSE	BSAC	Fri, Oct 30, 1998	6.93	7.12	6.93	7.07
1634	NYSE	BSAC	Thu, Oct 29, 1998	6.79	6.93	6.59	6.67
1633	NYSE	BSAC	Wed, Oct 28, 1998	6.74	6.83	6.64	6.64
1632	NYSE	BSAC	Tue, Oct 27, 1998	7.07	7.12	6.95	6.95
1631	NYSE	BSAC	Mon, Oct 26, 1998	6.88	6.88	6.71	6.76
1630	NYSE	BSAC	Fri, Oct 23, 1998	6.67	6.74	6.64	6.69
1629	NYSE	BSAC	Thu, Oct 22, 1998	7.00	7.00	6.52	6.67
1628	NYSE	BSAC	Wed, Oct 21, 1998	6.98	7.03	6.79	6.91
1627	NYSE	BSAC	Tue, Oct 20, 1998	6.88	7.12	6.83	6.98
1626	NYSE	BSAC	Mon, Oct 19, 1998	6.69	6.81	6.59	6.67
1625	NYSE	BSAC	Fri, Oct 16, 1998	6.64	6.86	6.50	6.59
1624	NYSE	BSAC	Thu, Oct 15, 1998	6.09	6.93	5.99	6.88
1623	NYSE	BSAC	Wed, Oct 14, 1998	5.82	5.99	5.80	5.94
1622	NYSE	BSAC	Tue, Oct 13, 1998	5.77	5.87	5.73	5.85
1621	NYSE	BSAC	Mon, Oct 12, 1998	6.06	6.06	5.87	5.94
1620	NYSE	BSAC	Fri, Oct 9, 1998	5.41	5.73	5.29	5.65
1619	NYSE	BSAC	Thu, Oct 8, 1998	5.10	5.49	4.98	5.39
1618	NYSE	BSAC	Wed, Oct 7, 1998	5.27	5.34	5.10	5.10
1617	NYSE	BSAC	Tue, Oct 6, 1998	5.20	5.37	5.17	5.17
1616	NYSE	BSAC	Mon, Oct 5, 1998	5.25	5.25	4.86	5.05
1615	NYSE	BSAC	Fri, Oct 2, 1998	5.27	5.37	5.00	5.27
1614	NYSE	BSAC	Thu, Oct 1, 1998	5.53	5.53	5.00	5.17
1613	NYSE	BSAC	Wed, Sep 30, 1998	6.14	6.16	5.77	5.82
1612	NYSE	BSAC	Tue, Sep 29, 1998	6.50	6.54	6.38	6.52
1611	NYSE	BSAC	Mon, Sep 28, 1998	6.47	6.52	6.35	6.42
1610	NYSE	BSAC	Fri, Sep 25, 1998	6.06	6.50	5.94	6.35
1609	NYSE	BSAC	Thu, Sep 24, 1998	6.42	6.54	6.16	6.21
1608	NYSE	BSAC	Wed, Sep 23, 1998	6.11	6.74	6.11	6.74
1607	NYSE	BSAC	Tue, Sep 22, 1998	5.82	5.92	5.75	5.87
1606	NYSE	BSAC	Mon, Sep 21, 1998	5.46	5.53	5.41	5.49
1605	NYSE	BSAC	Fri, Sep 18, 1998	5.68	5.77	5.56	5.75
1604	NYSE	BSAC	Thu, Sep 17, 1998	5.85	5.90	5.65	5.68
1603	NYSE	BSAC	Wed, Sep 16, 1998	6.21	6.35	6.09	6.23
1602	NYSE	BSAC	Tue, Sep 15, 1998	5.70	6.28	5.63	6.28
1601	NYSE	BSAC	Mon, Sep 14, 1998	6.35	6.35	5.99	6.11
1600	NYSE	BSAC	Fri, Sep 11, 1998	5.73	6.28	5.70	6.21
1599	NYSE	BSAC	Thu, Sep 10, 1998	6.11	6.30	5.87	5.94
1598	NYSE	BSAC	Wed, Sep 9, 1998	6.74	6.86	6.47	6.50
1597	NYSE	BSAC	Tue, Sep 8, 1998	7.15	7.17	6.81	7.15
1596	NYSE	BSAC	Fri, Sep 4, 1998	7.07	7.12	6.47	6.62
1595	NYSE	BSAC	Thu, Sep 3, 1998	7.29	7.41	6.81	6.98
1594	NYSE	BSAC	Wed, Sep 2, 1998	7.31	7.60	7.31	7.53
1593	NYSE	BSAC	Tue, Sep 1, 1998	7.17	7.24	6.95	7.22
1592	NYSE	BSAC	Mon, Aug 31, 1998	7.31	7.41	6.83	6.88
1591	NYSE	BSAC	Fri, Aug 28, 1998	7.22	7.31	6.26	6.81
1590	NYSE	BSAC	Thu, Aug 27, 1998	7.07	7.10	6.16	6.81
1589	NYSE	BSAC	Wed, Aug 26, 1998	7.51	7.65	7.27	7.36
1588	NYSE	BSAC	Tue, Aug 25, 1998	8.11	8.25	7.89	7.99
1587	NYSE	BSAC	Mon, Aug 24, 1998	8.40	8.40	7.72	7.84
1586	NYSE	BSAC	Fri, Aug 21, 1998	8.71	8.76	8.13	8.42
1585	NYSE	BSAC	Thu, Aug 20, 1998	9.60	9.60	9.24	9.26
1584	NYSE	BSAC	Wed, Aug 19, 1998	9.72	9.79	9.62	9.70
1583	NYSE	BSAC	Tue, Aug 18, 1998	9.38	9.77	9.38	9.58
1582	NYSE	BSAC	Mon, Aug 17, 1998	9.22	9.53	9.17	9.43
1581	NYSE	BSAC	Fri, Aug 14, 1998	9.34	9.41	9.05	9.22
1580	NYSE	BSAC	Thu, Aug 13, 1998	9.36	9.48	9.29	9.31
1579	NYSE	BSAC	Wed, Aug 12, 1998	9.53	9.65	9.38	9.38
1578	NYSE	BSAC	Tue, Aug 11, 1998	9.34	9.48	9.19	9.43
1577	NYSE	BSAC	Mon, Aug 10, 1998	10.15	10.15	9.77	9.87
1576	NYSE	BSAC	Fri, Aug 7, 1998	10.47	10.47	10.15	10.15
1575	NYSE	BSAC	Thu, Aug 6, 1998	10.37	10.54	10.35	10.39
1574	NYSE	BSAC	Wed, Aug 5, 1998	10.44	10.56	10.35	10.44
1573	NYSE	BSAC	Tue, Aug 4, 1998	10.64	10.64	10.30	10.32
1572	NYSE	BSAC	Mon, Aug 3, 1998	10.44	10.66	10.42	10.44
1571	NYSE	BSAC	Fri, Jul 31, 1998	10.73	10.90	10.61	10.66
1570	NYSE	BSAC	Thu, Jul 30, 1998	10.56	10.83	10.56	10.83
1569	NYSE	BSAC	Wed, Jul 29, 1998	10.37	10.54	10.11	10.11
1568	NYSE	BSAC	Tue, Jul 28, 1998	10.30	10.35	10.06	10.20
1567	NYSE	BSAC	Mon, Jul 27, 1998	10.39	10.39	10.23	10.37
1566	NYSE	BSAC	Fri, Jul 24, 1998	10.49	10.54	10.37	10.42
1565	NYSE	BSAC	Thu, Jul 23, 1998	10.42	10.54	10.32	10.42
1564	NYSE	BSAC	Wed, Jul 22, 1998	10.54	10.54	10.30	10.35
1563	NYSE	BSAC	Tue, Jul 21, 1998	11.00	11.00	10.59	10.64
1562	NYSE	BSAC	Mon, Jul 20, 1998	11.14	11.19	11.04	11.14
1561	NYSE	BSAC	Fri, Jul 17, 1998	10.85	11.21	10.80	11.14
1560	NYSE	BSAC	Thu, Jul 16, 1998	10.71	10.85	10.71	10.83
1559	NYSE	BSAC	Wed, Jul 15, 1998	10.83	10.83	10.64	10.64
1558	NYSE	BSAC	Tue, Jul 14, 1998	10.64	10.90	10.64	10.83
1557	NYSE	BSAC	Mon, Jul 13, 1998	10.37	10.59	10.37	10.39
1556	NYSE	BSAC	Fri, Jul 10, 1998	10.20	10.35	10.03	10.13
1555	NYSE	BSAC	Thu, Jul 9, 1998	10.32	10.32	10.03	10.11
1554	NYSE	BSAC	Wed, Jul 8, 1998	10.20	10.35	10.06	10.35
1553	NYSE	BSAC	Tue, Jul 7, 1998	10.23	10.25	10.11	10.23
1552	NYSE	BSAC	Mon, Jul 6, 1998	9.94	10.25	9.94	10.15
1551	NYSE	BSAC	Thu, Jul 2, 1998	19.88	19.88	19.59	19.71
1550	NYSE	BSAC	Wed, Jul 1, 1998	19.83	20.00	19.63	19.78
1549	NYSE	BSAC	Tue, Jun 30, 1998	19.51	19.59	19.25	19.51
1548	NYSE	BSAC	Mon, Jun 29, 1998	19.44	19.68	19.42	19.42
1547	NYSE	BSAC	Fri, Jun 26, 1998	19.54	19.61	19.35	19.39
1546	NYSE	BSAC	Thu, Jun 25, 1998	19.59	19.61	19.32	19.35
1545	NYSE	BSAC	Wed, Jun 24, 1998	18.94	19.15	18.77	19.11
1544	NYSE	BSAC	Tue, Jun 23, 1998	18.67	19.01	18.67	18.94
1543	NYSE	BSAC	Mon, Jun 22, 1998	18.34	18.58	18.29	18.48
1542	NYSE	BSAC	Fri, Jun 19, 1998	18.58	18.72	18.29	18.38
1541	NYSE	BSAC	Thu, Jun 18, 1998	18.94	19.03	18.41	18.58
1540	NYSE	BSAC	Wed, Jun 17, 1998	18.79	19.18	18.79	18.91
1539	NYSE	BSAC	Tue, Jun 16, 1998	18.38	18.65	18.09	18.60
1538	NYSE	BSAC	Mon, Jun 15, 1998	17.73	18.00	17.61	17.61
1537	NYSE	BSAC	Fri, Jun 12, 1998	18.43	18.62	17.81	18.43
1536	NYSE	BSAC	Thu, Jun 11, 1998	19.25	19.25	18.62	18.84
1535	NYSE	BSAC	Wed, Jun 10, 1998	19.54	19.78	19.27	19.68
1534	NYSE	BSAC	Tue, Jun 9, 1998	20.04	20.04	19.66	19.85
1533	NYSE	BSAC	Mon, Jun 8, 1998	20.21	20.38	20.02	20.14
1532	NYSE	BSAC	Fri, Jun 5, 1998	19.97	20.09	19.95	20.00
1531	NYSE	BSAC	Thu, Jun 4, 1998	19.73	19.88	19.54	19.71
1530	NYSE	BSAC	Wed, Jun 3, 1998	19.80	19.92	19.56	19.59
1529	NYSE	BSAC	Tue, Jun 2, 1998	19.56	19.80	19.54	19.66
1528	NYSE	BSAC	Mon, Jun 1, 1998	18.86	19.06	18.86	19.06
1527	NYSE	BSAC	Fri, May 29, 1998	19.56	19.59	18.96	19.15
1526	NYSE	BSAC	Thu, May 28, 1998	19.59	19.71	19.39	19.51
1525	NYSE	BSAC	Wed, May 27, 1998	19.63	19.68	19.08	19.49
1524	NYSE	BSAC	Tue, May 26, 1998	20.48	20.69	19.97	20.00
1523	NYSE	BSAC	Fri, May 22, 1998	20.45	20.55	20.26	20.26
1522	NYSE	BSAC	Thu, May 21, 1998	20.16	20.31	19.97	19.97
1521	NYSE	BSAC	Wed, May 20, 1998	19.92	20.19	19.66	20.07
1520	NYSE	BSAC	Tue, May 19, 1998	19.06	19.54	19.06	19.35
1519	NYSE	BSAC	Mon, May 18, 1998	19.35	19.35	18.98	19.11
1518	NYSE	BSAC	Fri, May 15, 1998	20.16	20.16	19.59	19.59
1517	NYSE	BSAC	Thu, May 14, 1998	19.71	20.02	19.47	19.97
1516	NYSE	BSAC	Wed, May 13, 1998	20.02	20.02	19.59	19.66
1515	NYSE	BSAC	Tue, May 12, 1998	19.97	20.02	19.66	20.02
1514	NYSE	BSAC	Mon, May 11, 1998	20.00	20.16	19.97	19.97
1513	NYSE	BSAC	Fri, May 8, 1998	19.68	19.97	19.49	19.63
1512	NYSE	BSAC	Thu, May 7, 1998	20.38	20.40	19.61	19.63
1511	NYSE	BSAC	Wed, May 6, 1998	20.55	20.74	20.19	20.19
1510	NYSE	BSAC	Tue, May 5, 1998	20.77	20.81	20.36	20.45
1509	NYSE	BSAC	Mon, May 4, 1998	20.50	20.93	20.50	20.74
1508	NYSE	BSAC	Fri, May 1, 1998	20.19	20.60	20.19	20.55
1507	NYSE	BSAC	Thu, Apr 30, 1998	19.54	20.26	19.54	20.16
1506	NYSE	BSAC	Wed, Apr 29, 1998	19.59	19.78	19.37	19.49
1505	NYSE	BSAC	Tue, Apr 28, 1998	19.80	20.02	19.80	19.90
1504	NYSE	BSAC	Mon, Apr 27, 1998	19.71	19.83	19.49	19.63
1503	NYSE	BSAC	Fri, Apr 24, 1998	19.92	19.97	19.30	19.54
1502	NYSE	BSAC	Thu, Apr 23, 1998	19.83	19.92	19.68	19.92
1501	NYSE	BSAC	Wed, Apr 22, 1998	20.72	20.72	20.33	20.33
1500	NYSE	BSAC	Tue, Apr 21, 1998	20.62	20.74	20.50	20.72
1499	NYSE	BSAC	Mon, Apr 20, 1998	20.28	20.55	20.16	20.55
1498	NYSE	BSAC	Fri, Apr 17, 1998	19.85	20.12	19.75	20.02
1497	NYSE	BSAC	Thu, Apr 16, 1998	19.92	19.95	19.85	19.95
1496	NYSE	BSAC	Wed, Apr 15, 1998	20.16	20.31	20.04	20.21
1495	NYSE	BSAC	Tue, Apr 14, 1998	20.07	20.26	20.02	20.16
1494	NYSE	BSAC	Mon, Apr 13, 1998	19.51	19.75	19.51	19.66
1493	NYSE	BSAC	Thu, Apr 9, 1998	19.51	19.73	19.51	19.51
1492	NYSE	BSAC	Wed, Apr 8, 1998	19.80	19.88	19.54	19.56
1491	NYSE	BSAC	Tue, Apr 7, 1998	19.97	19.97	19.47	19.54
1490	NYSE	BSAC	Mon, Apr 6, 1998	19.66	19.97	19.66	19.97
1489	NYSE	BSAC	Fri, Apr 3, 1998	19.47	19.54	19.25	19.42
1488	NYSE	BSAC	Thu, Apr 2, 1998	19.25	19.44	19.06	19.35
1487	NYSE	BSAC	Wed, Apr 1, 1998	18.86	18.96	18.74	18.77
1486	NYSE	BSAC	Tue, Mar 31, 1998	19.08	19.25	18.91	19.03
1485	NYSE	BSAC	Mon, Mar 30, 1998	19.23	19.23	18.86	18.89
1484	NYSE	BSAC	Fri, Mar 27, 1998	19.27	19.27	19.06	19.15
1483	NYSE	BSAC	Thu, Mar 26, 1998	19.13	19.20	18.98	19.06
1482	NYSE	BSAC	Wed, Mar 25, 1998	19.03	19.23	19.03	19.06
1481	NYSE	BSAC	Tue, Mar 24, 1998	18.72	18.82	18.70	18.70
1480	NYSE	BSAC	Mon, Mar 23, 1998	18.70	18.70	18.55	18.58
1479	NYSE	BSAC	Fri, Mar 20, 1998	18.58	18.72	18.58	18.72
1478	NYSE	BSAC	Thu, Mar 19, 1998	18.05	18.05	17.90	18.00
1477	NYSE	BSAC	Wed, Mar 18, 1998	18.17	18.17	17.76	17.95
1476	NYSE	BSAC	Tue, Mar 17, 1998	18.29	18.36	18.21	18.29
1475	NYSE	BSAC	Mon, Mar 16, 1998	17.90	18.24	17.88	18.19
1474	NYSE	BSAC	Fri, Mar 13, 1998	17.66	18.00	17.64	17.90
1473	NYSE	BSAC	Thu, Mar 12, 1998	17.30	17.47	17.30	17.35
1472	NYSE	BSAC	Wed, Mar 11, 1998	17.42	17.42	17.23	17.37
1471	NYSE	BSAC	Tue, Mar 10, 1998	17.76	17.76	17.59	17.71
1470	NYSE	BSAC	Mon, Mar 9, 1998	17.78	17.95	17.76	17.88
1469	NYSE	BSAC	Fri, Mar 6, 1998	17.52	18.00	17.52	17.78
1468	NYSE	BSAC	Thu, Mar 5, 1998	17.57	17.76	17.23	17.32
1467	NYSE	BSAC	Wed, Mar 4, 1998	17.90	17.95	17.61	17.76
1466	NYSE	BSAC	Tue, Mar 3, 1998	18.29	18.34	18.14	18.21
1465	NYSE	BSAC	Mon, Mar 2, 1998	18.34	18.48	18.31	18.34
1464	NYSE	BSAC	Fri, Feb 27, 1998	17.57	18.29	17.57	17.95
1463	NYSE	BSAC	Thu, Feb 26, 1998	17.47	17.61	17.37	17.40
1462	NYSE	BSAC	Wed, Feb 25, 1998	17.30	17.44	17.23	17.35
1461	NYSE	BSAC	Tue, Feb 24, 1998	17.57	17.66	17.16	17.37
1460	NYSE	BSAC	Mon, Feb 23, 1998	17.57	17.69	17.52	17.59
1459	NYSE	BSAC	Fri, Feb 20, 1998	17.30	17.61	17.25	17.47
1458	NYSE	BSAC	Thu, Feb 19, 1998	15.98	16.55	15.98	16.55
1457	NYSE	BSAC	Wed, Feb 18, 1998	15.74	15.98	15.66	15.98
1456	NYSE	BSAC	Tue, Feb 17, 1998	15.52	15.64	15.42	15.57
1455	NYSE	BSAC	Fri, Feb 13, 1998	14.92	15.21	14.92	14.99
1454	NYSE	BSAC	Thu, Feb 12, 1998	14.58	14.75	14.56	14.58
1453	NYSE	BSAC	Wed, Feb 11, 1998	14.68	14.87	14.61	14.68
1452	NYSE	BSAC	Tue, Feb 10, 1998	14.39	14.65	14.36	14.58
1451	NYSE	BSAC	Mon, Feb 9, 1998	14.63	14.73	14.27	14.36
1450	NYSE	BSAC	Fri, Feb 6, 1998	14.70	14.73	14.61	14.63
1449	NYSE	BSAC	Thu, Feb 5, 1998	14.80	14.82	14.49	14.63
1448	NYSE	BSAC	Wed, Feb 4, 1998	14.00	14.32	14.00	14.32
1447	NYSE	BSAC	Tue, Feb 3, 1998	13.72	13.93	13.67	13.91
1446	NYSE	BSAC	Mon, Feb 2, 1998	13.62	13.81	13.38	13.72
1445	NYSE	BSAC	Fri, Jan 30, 1998	13.19	13.40	13.19	13.35
1444	NYSE	BSAC	Thu, Jan 29, 1998	13.72	13.72	13.19	13.19
1443	NYSE	BSAC	Wed, Jan 28, 1998	13.67	13.76	13.50	13.62
1442	NYSE	BSAC	Tue, Jan 27, 1998	13.72	13.91	13.72	13.86
1441	NYSE	BSAC	Mon, Jan 26, 1998	13.76	13.81	13.64	13.67
1440	NYSE	BSAC	Fri, Jan 23, 1998	13.64	13.74	13.43	13.47
1439	NYSE	BSAC	Thu, Jan 22, 1998	13.52	13.69	13.52	13.59
1438	NYSE	BSAC	Wed, Jan 21, 1998	13.38	13.57	13.21	13.43
1437	NYSE	BSAC	Tue, Jan 20, 1998	13.52	13.69	13.26	13.28
1436	NYSE	BSAC	Fri, Jan 16, 1998	13.67	13.76	13.50	13.62
1435	NYSE	BSAC	Thu, Jan 15, 1998	13.62	13.62	13.38	13.45
1434	NYSE	BSAC	Wed, Jan 14, 1998	13.38	13.62	13.35	13.62
1433	NYSE	BSAC	Tue, Jan 13, 1998	13.09	13.19	12.82	13.09
1432	NYSE	BSAC	Mon, Jan 12, 1998	12.80	13.19	12.75	13.14
1431	NYSE	BSAC	Fri, Jan 9, 1998	13.19	13.28	12.70	13.02
1430	NYSE	BSAC	Thu, Jan 8, 1998	13.04	13.23	13.04	13.11
1429	NYSE	BSAC	Wed, Jan 7, 1998	13.02	13.04	12.80	12.90
1428	NYSE	BSAC	Tue, Jan 6, 1998	13.07	13.14	12.70	12.70
1427	NYSE	BSAC	Mon, Jan 5, 1998	13.11	13.21	13.04	13.16
1426	NYSE	BSAC	Fri, Jan 2, 1998	12.75	12.95	12.73	12.80
1425	NYSE	BSAC	Wed, Dec 31, 1997	12.46	12.70	12.46	12.54
1424	NYSE	BSAC	Tue, Dec 30, 1997	12.22	12.49	12.22	12.42
1423	NYSE	BSAC	Mon, Dec 29, 1997	11.96	12.32	11.96	12.18
1422	NYSE	BSAC	Fri, Dec 26, 1997	11.65	11.81	11.62	11.74
1421	NYSE	BSAC	Wed, Dec 24, 1997	11.24	11.24	11.02	11.16
1420	NYSE	BSAC	Tue, Dec 23, 1997	11.62	11.74	11.19	11.24
1419	NYSE	BSAC	Mon, Dec 22, 1997	11.60	11.60	11.38	11.41
1418	NYSE	BSAC	Fri, Dec 19, 1997	11.57	11.65	11.38	11.50
1417	NYSE	BSAC	Thu, Dec 18, 1997	11.93	11.93	11.74	11.77
1416	NYSE	BSAC	Wed, Dec 17, 1997	11.93	11.93	11.77	11.93
1415	NYSE	BSAC	Tue, Dec 16, 1997	11.86	11.93	11.79	11.93
1414	NYSE	BSAC	Mon, Dec 15, 1997	11.69	11.93	11.69	11.77
1413	NYSE	BSAC	Fri, Dec 12, 1997	11.74	11.84	11.26	11.48
1412	NYSE	BSAC	Thu, Dec 11, 1997	11.53	11.55	11.41	11.41
1411	NYSE	BSAC	Wed, Dec 10, 1997	11.84	11.89	11.55	11.72
1410	NYSE	BSAC	Tue, Dec 9, 1997	11.91	11.96	11.89	11.91
1409	NYSE	BSAC	Mon, Dec 8, 1997	11.89	11.93	11.79	11.79
1408	NYSE	BSAC	Fri, Dec 5, 1997	11.60	11.86	11.55	11.84
1407	NYSE	BSAC	Thu, Dec 4, 1997	11.79	11.81	11.67	11.69
1406	NYSE	BSAC	Wed, Dec 3, 1997	11.67	11.79	11.50	11.65
1405	NYSE	BSAC	Tue, Dec 2, 1997	11.69	11.89	11.67	11.67
1404	NYSE	BSAC	Mon, Dec 1, 1997	11.57	11.72	11.57	11.69
1403	NYSE	BSAC	Fri, Nov 28, 1997	11.36	11.57	11.36	11.38
1402	NYSE	BSAC	Wed, Nov 26, 1997	11.31	11.36	11.26	11.26
1401	NYSE	BSAC	Tue, Nov 25, 1997	11.07	11.31	10.97	11.12
1400	NYSE	BSAC	Mon, Nov 24, 1997	11.16	11.36	11.02	11.04
1399	NYSE	BSAC	Fri, Nov 21, 1997	11.45	11.45	11.19	11.41
1398	NYSE	BSAC	Thu, Nov 20, 1997	11.14	11.45	11.14	11.36
1397	NYSE	BSAC	Wed, Nov 19, 1997	10.68	10.92	10.68	10.92
1396	NYSE	BSAC	Tue, Nov 18, 1997	10.73	10.92	10.59	10.59
1395	NYSE	BSAC	Mon, Nov 17, 1997	10.54	10.68	10.47	10.68
1394	NYSE	BSAC	Fri, Nov 14, 1997	10.18	10.27	10.13	10.25
1393	NYSE	BSAC	Thu, Nov 13, 1997	9.99	10.15	9.99	10.08
1392	NYSE	BSAC	Wed, Nov 12, 1997	10.06	10.20	9.67	9.79
1391	NYSE	BSAC	Tue, Nov 11, 1997	10.15	10.30	10.08	10.30
1390	NYSE	BSAC	Mon, Nov 10, 1997	10.30	10.37	10.25	10.25
1389	NYSE	BSAC	Fri, Nov 7, 1997	10.35	10.37	10.20	10.35
1388	NYSE	BSAC	Thu, Nov 6, 1997	10.78	10.83	10.61	10.73
1387	NYSE	BSAC	Wed, Nov 5, 1997	10.88	10.95	10.73	10.85
1386	NYSE	BSAC	Tue, Nov 4, 1997	10.76	10.92	10.71	10.88
1385	NYSE	BSAC	Mon, Nov 3, 1997	10.88	10.95	10.66	10.83
1384	NYSE	BSAC	Fri, Oct 31, 1997	10.54	10.61	10.39	10.47
1383	NYSE	BSAC	Thu, Oct 30, 1997	10.20	10.76	10.11	10.49
1382	NYSE	BSAC	Wed, Oct 29, 1997	10.64	10.97	10.30	10.80
1381	NYSE	BSAC	Tue, Oct 28, 1997	9.05	10.30	9.05	10.30
1380	NYSE	BSAC	Mon, Oct 27, 1997	10.80	10.80	10.15	10.35
1379	NYSE	BSAC	Fri, Oct 24, 1997	11.50	11.50	11.00	11.07
1378	NYSE	BSAC	Thu, Oct 23, 1997	11.36	11.45	11.31	11.41
1377	NYSE	BSAC	Wed, Oct 22, 1997	11.93	11.93	11.57	11.74
1376	NYSE	BSAC	Tue, Oct 21, 1997	11.53	11.81	11.41	11.79
1375	NYSE	BSAC	Mon, Oct 20, 1997	11.16	11.50	11.16	11.36
1374	NYSE	BSAC	Fri, Oct 17, 1997	11.41	11.43	10.97	11.02
1373	NYSE	BSAC	Thu, Oct 16, 1997	11.55	11.72	11.45	11.48
1372	NYSE	BSAC	Wed, Oct 15, 1997	11.50	11.53	11.31	11.45
1371	NYSE	BSAC	Tue, Oct 14, 1997	11.69	11.79	11.50	11.50
1370	NYSE	BSAC	Mon, Oct 13, 1997	11.74	11.91	11.65	11.89
1369	NYSE	BSAC	Fri, Oct 10, 1997	11.65	11.81	11.62	11.72
1368	NYSE	BSAC	Thu, Oct 9, 1997	11.55	11.89	11.36	11.89
1367	NYSE	BSAC	Wed, Oct 8, 1997	12.25	12.25	11.96	12.22
1366	NYSE	BSAC	Tue, Oct 7, 1997	12.39	12.39	12.15	12.20
1365	NYSE	BSAC	Mon, Oct 6, 1997	12.54	12.58	12.32	12.32
1364	NYSE	BSAC	Fri, Oct 3, 1997	12.46	12.68	12.13	12.44
1363	NYSE	BSAC	Thu, Oct 2, 1997	12.54	12.63	12.39	12.39
1362	NYSE	BSAC	Wed, Oct 1, 1997	12.61	12.66	12.49	12.54
1361	NYSE	BSAC	Tue, Sep 30, 1997	12.54	12.68	12.54	12.61
1360	NYSE	BSAC	Mon, Sep 29, 1997	12.22	12.51	12.22	12.39
1359	NYSE	BSAC	Fri, Sep 26, 1997	12.13	12.25	12.13	12.13
1358	NYSE	BSAC	Thu, Sep 25, 1997	12.05	12.13	11.93	11.98
1357	NYSE	BSAC	Wed, Sep 24, 1997	11.98	12.20	11.98	12.10
1356	NYSE	BSAC	Tue, Sep 23, 1997	12.08	12.08	11.84	11.93
1355	NYSE	BSAC	Mon, Sep 22, 1997	11.84	12.22	11.84	12.13
1354	NYSE	BSAC	Fri, Sep 19, 1997	11.79	11.89	11.65	11.74
1353	NYSE	BSAC	Thu, Sep 18, 1997	11.55	11.86	11.55	11.81
1352	NYSE	BSAC	Wed, Sep 17, 1997	11.69	11.91	11.57	11.60
1351	NYSE	BSAC	Tue, Sep 16, 1997	11.55	11.72	11.55	11.69
1350	NYSE	BSAC	Mon, Sep 15, 1997	11.50	11.72	11.48	11.55
1349	NYSE	BSAC	Fri, Sep 12, 1997	11.26	11.31	11.16	11.31
1348	NYSE	BSAC	Thu, Sep 11, 1997	10.73	11.43	10.68	11.31
1347	NYSE	BSAC	Wed, Sep 10, 1997	10.97	11.00	10.78	10.80
1346	NYSE	BSAC	Tue, Sep 9, 1997	10.97	11.12	10.83	10.97
1345	NYSE	BSAC	Mon, Sep 8, 1997	10.83	11.09	10.83	11.07
1344	NYSE	BSAC	Fri, Sep 5, 1997	10.78	10.92	10.73	10.76
1343	NYSE	BSAC	Thu, Sep 4, 1997	10.68	10.68	10.47	10.47
1342	NYSE	BSAC	Wed, Sep 3, 1997	10.85	10.92	10.73	10.73
1341	NYSE	BSAC	Tue, Sep 2, 1997	10.64	10.83	10.64	10.78
1340	NYSE	BSAC	Fri, Aug 29, 1997	10.85	10.85	10.66	10.68
1339	NYSE	BSAC	Thu, Aug 28, 1997	10.83	10.92	10.68	10.78
1338	NYSE	BSAC	Wed, Aug 27, 1997	10.76	10.90	10.66	10.90
1337	NYSE	BSAC	Tue, Aug 26, 1997	10.80	10.92	10.64	10.85
1336	NYSE	BSAC	Mon, Aug 25, 1997	10.85	10.85	10.71	10.80
1335	NYSE	BSAC	Fri, Aug 22, 1997	10.90	11.04	10.78	11.00
1334	NYSE	BSAC	Thu, Aug 21, 1997	11.07	11.07	10.88	10.95
1333	NYSE	BSAC	Wed, Aug 20, 1997	11.12	11.31	11.04	11.28
1332	NYSE	BSAC	Tue, Aug 19, 1997	10.88	11.14	10.88	11.14
1331	NYSE	BSAC	Mon, Aug 18, 1997	10.61	10.78	10.47	10.78
1330	NYSE	BSAC	Fri, Aug 15, 1997	10.59	10.68	10.56	10.64
1329	NYSE	BSAC	Thu, Aug 14, 1997	10.59	10.78	10.47	10.64
1328	NYSE	BSAC	Wed, Aug 13, 1997	10.37	10.59	10.37	10.59
1327	NYSE	BSAC	Tue, Aug 12, 1997	10.64	10.64	10.42	10.51
1326	NYSE	BSAC	Mon, Aug 11, 1997	10.68	10.78	10.47	10.73
1325	NYSE	BSAC	Fri, Aug 8, 1997	10.59	10.88	10.44	10.59
1324	NYSE	BSAC	Thu, Aug 7, 1997	10.88	11.02	10.59	10.66
1323	NYSE	BSAC	Wed, Aug 6, 1997	10.68	10.68	10.49	10.61
1322	NYSE	BSAC	Tue, Aug 5, 1997	10.47	10.56	10.32	10.39
1321	NYSE	BSAC	Mon, Aug 4, 1997	10.49	10.59	10.42	10.59
1320	NYSE	BSAC	Fri, Aug 1, 1997	10.68	10.78	10.49	10.68
1319	NYSE	BSAC	Thu, Jul 31, 1997	10.88	11.16	10.85	11.07
1318	NYSE	BSAC	Wed, Jul 30, 1997	10.42	10.97	10.42	10.88
1317	NYSE	BSAC	Tue, Jul 29, 1997	10.61	10.61	10.20	10.37
1316	NYSE	BSAC	Mon, Jul 28, 1997	10.85	10.95	10.11	10.51
1315	NYSE	BSAC	Fri, Jul 25, 1997	10.83	10.92	10.78	10.92
1314	NYSE	BSAC	Thu, Jul 24, 1997	10.97	10.97	10.78	10.88
1313	NYSE	BSAC	Wed, Jul 23, 1997	11.48	11.69	11.12	11.36
1312	NYSE	BSAC	Tue, Jul 22, 1997	11.12	11.55	11.12	11.50
1311	NYSE	BSAC	Mon, Jul 21, 1997	10.97	11.02	10.71	10.83
1310	NYSE	BSAC	Fri, Jul 18, 1997	11.36	11.60	11.16	11.36
1309	NYSE	BSAC	Thu, Jul 17, 1997	11.74	11.74	11.55	11.65
1308	NYSE	BSAC	Wed, Jul 16, 1997	11.74	12.03	11.60	11.93
1307	NYSE	BSAC	Tue, Jul 15, 1997	11.98	12.03	11.74	11.81
1306	NYSE	BSAC	Mon, Jul 14, 1997	12.15	12.27	12.03	12.08
1305	NYSE	BSAC	Fri, Jul 11, 1997	12.56	12.56	12.13	12.20
1304	NYSE	BSAC	Thu, Jul 10, 1997	12.42	12.56	12.34	12.51
1303	NYSE	BSAC	Wed, Jul 9, 1997	12.51	12.70	12.27	12.27
1302	NYSE	BSAC	Tue, Jul 8, 1997	12.20	12.32	12.13	12.22
1301	NYSE	BSAC	Mon, Jul 7, 1997	12.25	12.32	12.05	12.10
1300	NYSE	BSAC	Thu, Jul 3, 1997	12.18	12.37	12.18	12.32
1299	NYSE	BSAC	Wed, Jul 2, 1997	12.03	12.22	11.96	11.96
1298	NYSE	BSAC	Tue, Jul 1, 1997	11.89	12.18	11.86	12.01
1297	NYSE	BSAC	Mon, Jun 30, 1997	12.30	12.30	11.86	11.91
1296	NYSE	BSAC	Fri, Jun 27, 1997	12.32	12.42	12.18	12.37
1295	NYSE	BSAC	Thu, Jun 26, 1997	12.56	12.56	12.32	12.32
1294	NYSE	BSAC	Wed, Jun 25, 1997	12.70	12.70	12.51	12.58
1293	NYSE	BSAC	Tue, Jun 24, 1997	12.22	12.90	12.18	12.70
1292	NYSE	BSAC	Mon, Jun 23, 1997	11.89	12.22	11.89	12.03
1291	NYSE	BSAC	Fri, Jun 20, 1997	35.46	35.56	35.42	35.51
1290	NYSE	BSAC	Thu, Jun 19, 1997	35.27	35.46	35.22	35.42
1289	NYSE	BSAC	Wed, Jun 18, 1997	34.60	34.84	34.50	34.79
1288	NYSE	BSAC	Tue, Jun 17, 1997	35.13	35.13	34.26	34.60
1287	NYSE	BSAC	Mon, Jun 16, 1997	35.32	35.32	34.89	35.08
1286	NYSE	BSAC	Fri, Jun 13, 1997	35.17	35.27	34.84	35.03
1285	NYSE	BSAC	Thu, Jun 12, 1997	34.65	34.84	34.45	34.74
1284	NYSE	BSAC	Wed, Jun 11, 1997	34.45	34.65	34.40	34.55
1283	NYSE	BSAC	Tue, Jun 10, 1997	34.93	34.93	34.16	34.16
1282	NYSE	BSAC	Mon, Jun 9, 1997	35.17	35.66	35.08	35.27
1281	NYSE	BSAC	Fri, Jun 6, 1997	34.93	35.17	34.93	35.17
1280	NYSE	BSAC	Thu, Jun 5, 1997	34.16	34.21	33.88	33.97
1279	NYSE	BSAC	Wed, Jun 4, 1997	33.92	34.07	33.68	33.68
1278	NYSE	BSAC	Tue, Jun 3, 1997	33.11	33.97	33.06	33.97
1277	NYSE	BSAC	Mon, Jun 2, 1997	32.53	32.58	32.14	32.14
1276	NYSE	BSAC	Fri, May 30, 1997	33.01	33.15	32.91	32.96
1275	NYSE	BSAC	Thu, May 29, 1997	33.59	33.78	33.54	33.68
1274	NYSE	BSAC	Wed, May 28, 1997	34.21	34.21	33.68	33.92
1273	NYSE	BSAC	Tue, May 27, 1997	34.45	34.65	33.97	34.21
1272	NYSE	BSAC	Fri, May 23, 1997	33.15	33.15	32.87	32.96
1271	NYSE	BSAC	Thu, May 22, 1997	33.25	33.39	33.06	33.15
1270	NYSE	BSAC	Wed, May 21, 1997	33.01	33.39	32.72	32.87
1269	NYSE	BSAC	Tue, May 20, 1997	31.95	32.58	31.95	32.58
1268	NYSE	BSAC	Mon, May 19, 1997	31.71	31.71	31.47	31.57
1267	NYSE	BSAC	Fri, May 16, 1997	31.47	31.76	31.42	31.76
1266	NYSE	BSAC	Thu, May 15, 1997	31.57	31.71	31.42	31.47
1265	NYSE	BSAC	Wed, May 14, 1997	31.57	31.66	31.42	31.52
1264	NYSE	BSAC	Tue, May 13, 1997	31.47	31.71	31.42	31.52
1263	NYSE	BSAC	Mon, May 12, 1997	30.46	30.70	30.46	30.65
1262	NYSE	BSAC	Fri, May 9, 1997	30.22	30.60	30.22	30.36
1261	NYSE	BSAC	Thu, May 8, 1997	29.59	30.03	29.45	29.83
1260	NYSE	BSAC	Wed, May 7, 1997	29.64	29.64	29.54	29.59
1259	NYSE	BSAC	Tue, May 6, 1997	29.83	29.83	29.54	29.59
1258	NYSE	BSAC	Mon, May 5, 1997	29.50	29.98	29.50	29.93
1257	NYSE	BSAC	Fri, May 2, 1997	28.87	29.83	28.87	29.79
1256	NYSE	BSAC	Thu, May 1, 1997	28.68	28.78	28.58	28.63
1255	NYSE	BSAC	Wed, Apr 30, 1997	28.58	29.26	28.58	28.58
1254	NYSE	BSAC	Tue, Apr 29, 1997	27.91	28.39	27.91	28.25
1253	NYSE	BSAC	Mon, Apr 28, 1997	26.95	27.14	26.95	27.09
1252	NYSE	BSAC	Fri, Apr 25, 1997	27.14	27.24	26.75	27.04
1251	NYSE	BSAC	Thu, Apr 24, 1997	27.62	27.62	27.24	27.48
1250	NYSE	BSAC	Wed, Apr 23, 1997	27.48	27.62	27.38	27.52
1249	NYSE	BSAC	Tue, Apr 22, 1997	26.99	27.33	26.95	27.19
1248	NYSE	BSAC	Mon, Apr 21, 1997	26.95	27.04	26.85	26.95
1247	NYSE	BSAC	Fri, Apr 18, 1997	26.47	26.75	26.47	26.71
1246	NYSE	BSAC	Thu, Apr 17, 1997	26.32	26.71	26.32	26.56
1245	NYSE	BSAC	Wed, Apr 16, 1997	25.94	26.32	25.94	26.22
1244	NYSE	BSAC	Tue, Apr 15, 1997	25.60	26.03	25.60	26.03
1243	NYSE	BSAC	Mon, Apr 14, 1997	25.60	26.03	25.60	25.94
1242	NYSE	BSAC	Fri, Apr 11, 1997	25.79	25.79	25.60	25.65
1241	NYSE	BSAC	Thu, Apr 10, 1997	25.79	26.03	25.79	25.98
1240	NYSE	BSAC	Wed, Apr 9, 1997	26.18	26.18	25.89	26.03
1239	NYSE	BSAC	Tue, Apr 8, 1997	26.08	26.27	26.03	26.22
1238	NYSE	BSAC	Mon, Apr 7, 1997	25.89	26.08	25.84	25.98
1237	NYSE	BSAC	Fri, Apr 4, 1997	25.79	25.94	25.70	25.84
1236	NYSE	BSAC	Thu, Apr 3, 1997	25.89	25.94	25.79	25.94
1235	NYSE	BSAC	Wed, Apr 2, 1997	25.89	25.98	25.60	25.98
1234	NYSE	BSAC	Tue, Apr 1, 1997	26.08	26.22	25.70	26.18
1233	NYSE	BSAC	Mon, Mar 31, 1997	26.61	26.61	26.18	26.18
1232	NYSE	BSAC	Thu, Mar 27, 1997	26.51	26.90	26.51	26.71
1231	NYSE	BSAC	Wed, Mar 26, 1997	26.37	26.66	26.37	26.56
1230	NYSE	BSAC	Tue, Mar 25, 1997	25.94	26.27	25.94	26.27
1229	NYSE	BSAC	Mon, Mar 24, 1997	25.98	26.03	25.79	25.94
1228	NYSE	BSAC	Fri, Mar 21, 1997	26.27	26.27	25.98	26.08
1227	NYSE	BSAC	Thu, Mar 20, 1997	26.61	26.61	26.22	26.47
1226	NYSE	BSAC	Wed, Mar 19, 1997	26.37	26.42	26.18	26.42
1225	NYSE	BSAC	Tue, Mar 18, 1997	26.13	26.42	26.08	26.42
1224	NYSE	BSAC	Mon, Mar 17, 1997	26.22	26.22	25.94	26.13
1223	NYSE	BSAC	Fri, Mar 14, 1997	25.98	26.22	25.84	26.22
1222	NYSE	BSAC	Thu, Mar 13, 1997	25.89	26.18	25.84	25.94
1221	NYSE	BSAC	Wed, Mar 12, 1997	25.84	25.94	25.79	25.84
1220	NYSE	BSAC	Tue, Mar 11, 1997	26.56	26.56	26.27	26.42
1219	NYSE	BSAC	Mon, Mar 10, 1997	26.27	26.80	26.27	26.75
1218	NYSE	BSAC	Fri, Mar 7, 1997	25.79	26.22	25.79	26.22
1217	NYSE	BSAC	Thu, Mar 6, 1997	25.60	25.94	25.60	25.84
1216	NYSE	BSAC	Wed, Mar 5, 1997	25.70	25.70	25.31	25.55
1215	NYSE	BSAC	Tue, Mar 4, 1997	25.89	25.94	25.70	25.74
1214	NYSE	BSAC	Mon, Mar 3, 1997	25.84	26.08	25.79	26.08
1213	NYSE	BSAC	Fri, Feb 28, 1997	25.94	26.08	25.84	25.94
1212	NYSE	BSAC	Thu, Feb 27, 1997	26.13	26.13	25.89	26.03
1211	NYSE	BSAC	Wed, Feb 26, 1997	26.22	26.51	26.13	26.13
1210	NYSE	BSAC	Tue, Feb 25, 1997	26.08	26.18	26.03	26.13
1209	NYSE	BSAC	Mon, Feb 24, 1997	25.98	26.08	25.89	26.08
1208	NYSE	BSAC	Fri, Feb 21, 1997	26.18	26.18	25.94	26.08
1207	NYSE	BSAC	Thu, Feb 20, 1997	26.42	26.42	26.22	26.32
1206	NYSE	BSAC	Wed, Feb 19, 1997	26.51	26.56	26.27	26.47
1205	NYSE	BSAC	Tue, Feb 18, 1997	25.98	26.47	25.98	26.42
1204	NYSE	BSAC	Fri, Feb 14, 1997	25.07	25.60	25.07	25.50
1203	NYSE	BSAC	Thu, Feb 13, 1997	24.54	24.88	24.54	24.88
1202	NYSE	BSAC	Wed, Feb 12, 1997	24.59	24.59	24.49	24.54
1201	NYSE	BSAC	Tue, Feb 11, 1997	24.54	24.68	24.49	24.64
1200	NYSE	BSAC	Mon, Feb 10, 1997	24.64	24.83	24.64	24.64
1199	NYSE	BSAC	Fri, Feb 7, 1997	24.30	24.64	24.20	24.44
1198	NYSE	BSAC	Thu, Feb 6, 1997	24.25	24.30	24.16	24.30
1197	NYSE	BSAC	Wed, Feb 5, 1997	24.40	24.40	24.25	24.30
1196	NYSE	BSAC	Tue, Feb 4, 1997	24.49	24.49	24.40	24.40
1195	NYSE	BSAC	Mon, Feb 3, 1997	24.44	24.64	24.35	24.59
1194	NYSE	BSAC	Fri, Jan 31, 1997	24.30	25.31	24.30	24.97
1193	NYSE	BSAC	Thu, Jan 30, 1997	24.11	24.20	23.96	24.20
1192	NYSE	BSAC	Wed, Jan 29, 1997	23.48	24.06	23.48	24.06
1191	NYSE	BSAC	Tue, Jan 28, 1997	23.00	23.58	23.00	23.58
1190	NYSE	BSAC	Mon, Jan 27, 1997	23.10	23.29	23.00	23.15
1189	NYSE	BSAC	Fri, Jan 24, 1997	23.53	23.53	23.34	23.39
1188	NYSE	BSAC	Thu, Jan 23, 1997	23.72	23.72	23.58	23.67
1187	NYSE	BSAC	Wed, Jan 22, 1997	23.96	23.96	23.67	23.87
1186	NYSE	BSAC	Tue, Jan 21, 1997	23.39	23.92	23.39	23.87
1185	NYSE	BSAC	Mon, Jan 20, 1997	23.63	23.63	23.05	23.10
1184	NYSE	BSAC	Fri, Jan 17, 1997	23.82	23.96	23.67	23.87
1183	NYSE	BSAC	Thu, Jan 16, 1997	23.87	24.20	23.67	24.11
1182	NYSE	BSAC	Wed, Jan 15, 1997	24.11	24.16	23.87	24.01
1181	NYSE	BSAC	Tue, Jan 14, 1997	24.25	24.54	24.25	24.40
1180	NYSE	BSAC	Mon, Jan 13, 1997	24.49	24.54	24.30	24.54
1179	NYSE	BSAC	Fri, Jan 10, 1997	24.35	24.64	24.35	24.59
1178	NYSE	BSAC	Thu, Jan 9, 1997	24.30	24.78	24.30	24.78
1177	NYSE	BSAC	Wed, Jan 8, 1997	24.35	24.54	24.35	24.54
1176	NYSE	BSAC	Tue, Jan 7, 1997	24.25	24.40	24.16	24.35
1175	NYSE	BSAC	Mon, Jan 6, 1997	24.16	24.40	24.11	24.25
1174	NYSE	BSAC	Fri, Jan 3, 1997	24.11	24.25	23.87	24.25
1173	NYSE	BSAC	Thu, Jan 2, 1997	24.35	24.35	24.06	24.20
1172	NYSE	BSAC	Tue, Dec 31, 1996	24.25	24.49	24.25	24.44
1171	NYSE	BSAC	Mon, Dec 30, 1996	24.06	24.06	23.87	23.87
1170	NYSE	BSAC	Fri, Dec 27, 1996	24.16	24.54	23.92	24.16
1169	NYSE	BSAC	Thu, Dec 26, 1996	24.16	24.16	24.06	24.11
1168	NYSE	BSAC	Tue, Dec 24, 1996	23.43	24.06	23.43	24.06
1167	NYSE	BSAC	Mon, Dec 23, 1996	22.66	23.48	22.66	23.34
1166	NYSE	BSAC	Fri, Dec 20, 1996	22.38	22.71	22.38	22.57
1165	NYSE	BSAC	Thu, Dec 19, 1996	21.36	22.23	21.36	22.23
1164	NYSE	BSAC	Wed, Dec 18, 1996	21.08	21.08	21.03	21.08
1163	NYSE	BSAC	Tue, Dec 17, 1996	20.98	21.03	20.93	20.98
1162	NYSE	BSAC	Mon, Dec 16, 1996	20.88	21.08	20.88	21.03
1161	NYSE	BSAC	Fri, Dec 13, 1996	20.79	21.03	20.74	21.03
1160	NYSE	BSAC	Thu, Dec 12, 1996	21.03	21.03	20.79	20.88
1159	NYSE	BSAC	Wed, Dec 11, 1996	20.98	21.08	20.93	20.98
1158	NYSE	BSAC	Tue, Dec 10, 1996	21.08	21.12	20.98	21.08
1157	NYSE	BSAC	Mon, Dec 9, 1996	21.03	21.08	20.88	21.08
1156	NYSE	BSAC	Fri, Dec 6, 1996	21.12	21.12	20.84	20.98
1155	NYSE	BSAC	Thu, Dec 5, 1996	21.17	21.27	20.88	21.22
1154	NYSE	BSAC	Wed, Dec 4, 1996	21.12	21.17	21.08	21.12
1153	NYSE	BSAC	Tue, Dec 3, 1996	21.08	21.27	21.08	21.27
1152	NYSE	BSAC	Mon, Dec 2, 1996	20.98	21.12	20.93	20.98
1151	NYSE	BSAC	Fri, Nov 29, 1996	20.88	20.98	20.84	20.98
1150	NYSE	BSAC	Wed, Nov 27, 1996	20.98	20.98	20.88	20.98
1149	NYSE	BSAC	Tue, Nov 26, 1996	21.08	21.36	20.88	21.03
1148	NYSE	BSAC	Mon, Nov 25, 1996	21.27	21.36	21.17	21.36
1147	NYSE	BSAC	Fri, Nov 22, 1996	21.08	21.61	21.08	21.61
1146	NYSE	BSAC	Thu, Nov 21, 1996	21.08	21.08	20.93	21.03
1145	NYSE	BSAC	Wed, Nov 20, 1996	20.88	21.08	20.88	21.03
1144	NYSE	BSAC	Tue, Nov 19, 1996	20.69	20.88	20.69	20.88
1143	NYSE	BSAC	Mon, Nov 18, 1996	20.79	20.79	20.64	20.79
1142	NYSE	BSAC	Fri, Nov 15, 1996	20.88	20.88	20.64	20.79
1141	NYSE	BSAC	Thu, Nov 14, 1996	20.84	20.88	20.74	20.88
1140	NYSE	BSAC	Wed, Nov 13, 1996	20.79	20.88	20.74	20.88
1139	NYSE	BSAC	Tue, Nov 12, 1996	20.93	20.93	20.74	20.79
1138	NYSE	BSAC	Mon, Nov 11, 1996	20.59	20.88	20.59	20.88
1137	NYSE	BSAC	Fri, Nov 8, 1996	20.55	20.64	20.55	20.59
1136	NYSE	BSAC	Thu, Nov 7, 1996	20.45	20.59	20.45	20.50
1135	NYSE	BSAC	Wed, Nov 6, 1996	20.40	20.45	20.40	20.45
1134	NYSE	BSAC	Tue, Nov 5, 1996	20.02	20.40	20.02	20.35
1133	NYSE	BSAC	Mon, Nov 4, 1996	19.97	19.97	19.82	19.97
1132	NYSE	BSAC	Fri, Nov 1, 1996	19.87	20.16	19.87	20.11
1131	NYSE	BSAC	Thu, Oct 31, 1996	20.02	20.02	19.82	19.97
1130	NYSE	BSAC	Wed, Oct 30, 1996	20.11	20.11	19.97	19.97
1129	NYSE	BSAC	Tue, Oct 29, 1996	20.21	20.35	20.07	20.31
1128	NYSE	BSAC	Mon, Oct 28, 1996	20.26	20.35	20.16	20.21
1127	NYSE	BSAC	Fri, Oct 25, 1996	20.11	20.35	20.11	20.31
1126	NYSE	BSAC	Thu, Oct 24, 1996	20.07	20.21	20.02	20.11
1125	NYSE	BSAC	Wed, Oct 23, 1996	20.02	20.16	19.92	20.16
1124	NYSE	BSAC	Tue, Oct 22, 1996	20.02	20.11	19.87	19.97
1123	NYSE	BSAC	Mon, Oct 21, 1996	19.87	20.02	19.82	19.97
1122	NYSE	BSAC	Fri, Oct 18, 1996	19.78	19.97	19.58	19.87
1121	NYSE	BSAC	Thu, Oct 17, 1996	19.54	19.68	19.54	19.58
1120	NYSE	BSAC	Wed, Oct 16, 1996	19.68	19.78	19.44	19.58
1119	NYSE	BSAC	Tue, Oct 15, 1996	19.78	19.82	19.54	19.63
1118	NYSE	BSAC	Mon, Oct 14, 1996	19.87	19.92	19.78	19.92
1117	NYSE	BSAC	Fri, Oct 11, 1996	19.92	20.02	19.92	19.97
1116	NYSE	BSAC	Thu, Oct 10, 1996	20.07	20.07	19.78	19.92
1115	NYSE	BSAC	Wed, Oct 9, 1996	20.11	20.31	20.11	20.31
1114	NYSE	BSAC	Tue, Oct 8, 1996	20.02	20.07	19.97	20.02
1113	NYSE	BSAC	Mon, Oct 7, 1996	20.31	20.31	19.97	20.11
1112	NYSE	BSAC	Fri, Oct 4, 1996	20.31	20.31	20.21	20.21
1111	NYSE	BSAC	Thu, Oct 3, 1996	20.26	20.31	20.21	20.31
1110	NYSE	BSAC	Wed, Oct 2, 1996	20.21	20.21	20.11	20.16
1109	NYSE	BSAC	Tue, Oct 1, 1996	20.07	20.16	19.97	20.02
1108	NYSE	BSAC	Mon, Sep 30, 1996	19.73	20.21	19.73	20.16
1107	NYSE	BSAC	Fri, Sep 27, 1996	20.02	20.02	19.68	19.73
1106	NYSE	BSAC	Thu, Sep 26, 1996	20.11	20.11	19.97	20.02
1105	NYSE	BSAC	Wed, Sep 25, 1996	20.02	20.16	19.97	20.02
1104	NYSE	BSAC	Tue, Sep 24, 1996	19.68	20.02	19.68	19.92
1103	NYSE	BSAC	Mon, Sep 23, 1996	19.78	19.78	19.44	19.68
1102	NYSE	BSAC	Fri, Sep 20, 1996	19.68	19.87	19.63	19.87
1101	NYSE	BSAC	Thu, Sep 19, 1996	19.58	19.73	19.44	19.68
1100	NYSE	BSAC	Wed, Sep 18, 1996	19.63	19.82	19.58	19.58
1099	NYSE	BSAC	Tue, Sep 17, 1996	19.87	19.87	19.54	19.54
1098	NYSE	BSAC	Mon, Sep 16, 1996	19.87	20.02	19.87	19.92
1097	NYSE	BSAC	Fri, Sep 13, 1996	19.63	19.87	19.63	19.87
1096	NYSE	BSAC	Thu, Sep 12, 1996	19.44	19.68	19.44	19.58
1095	NYSE	BSAC	Wed, Sep 11, 1996	19.39	19.44	19.30	19.44
1094	NYSE	BSAC	Tue, Sep 10, 1996	19.68	19.73	19.49	19.58
1093	NYSE	BSAC	Mon, Sep 9, 1996	19.54	19.78	19.54	19.68
1092	NYSE	BSAC	Fri, Sep 6, 1996	19.39	19.58	19.39	19.54
1091	NYSE	BSAC	Thu, Sep 5, 1996	19.25	19.34	19.25	19.34
1090	NYSE	BSAC	Wed, Sep 4, 1996	19.15	19.25	19.10	19.20
1089	NYSE	BSAC	Tue, Sep 3, 1996	19.20	19.25	19.10	19.15
1088	NYSE	BSAC	Fri, Aug 30, 1996	19.82	19.87	19.44	19.63
1087	NYSE	BSAC	Thu, Aug 29, 1996	20.07	20.07	19.82	19.92
1086	NYSE	BSAC	Wed, Aug 28, 1996	19.92	20.21	19.92	20.16
1085	NYSE	BSAC	Tue, Aug 27, 1996	19.73	19.87	19.73	19.82
1084	NYSE	BSAC	Mon, Aug 26, 1996	19.49	19.54	19.49	19.49
1083	NYSE	BSAC	Fri, Aug 23, 1996	19.20	19.30	19.20	19.25
1082	NYSE	BSAC	Thu, Aug 22, 1996	18.96	19.20	18.96	19.15
1081	NYSE	BSAC	Wed, Aug 21, 1996	18.86	18.96	18.86	18.91
1080	NYSE	BSAC	Tue, Aug 20, 1996	19.06	19.06	18.86	18.86
1079	NYSE	BSAC	Mon, Aug 19, 1996	19.06	19.10	18.96	19.10
1078	NYSE	BSAC	Fri, Aug 16, 1996	19.01	19.15	19.01	19.15
1077	NYSE	BSAC	Thu, Aug 15, 1996	18.96	19.06	18.86	18.96
1076	NYSE	BSAC	Wed, Aug 14, 1996	19.06	19.10	19.01	19.06
1075	NYSE	BSAC	Tue, Aug 13, 1996	19.15	19.20	18.96	18.96
1074	NYSE	BSAC	Mon, Aug 12, 1996	19.01	19.10	18.91	19.10
1073	NYSE	BSAC	Fri, Aug 9, 1996	19.20	19.20	18.96	19.06
1072	NYSE	BSAC	Thu, Aug 8, 1996	19.25	19.34	19.25	19.25
1071	NYSE	BSAC	Wed, Aug 7, 1996	19.06	19.30	19.06	19.30
1070	NYSE	BSAC	Tue, Aug 6, 1996	19.20	19.30	19.15	19.15
1069	NYSE	BSAC	Mon, Aug 5, 1996	19.25	19.30	19.15	19.30
1068	NYSE	BSAC	Fri, Aug 2, 1996	19.01	19.39	19.01	19.20
1067	NYSE	BSAC	Thu, Aug 1, 1996	18.48	18.81	18.48	18.67
1066	NYSE	BSAC	Wed, Jul 31, 1996	18.33	18.38	18.24	18.38
1065	NYSE	BSAC	Tue, Jul 30, 1996	18.29	18.29	18.09	18.14
1064	NYSE	BSAC	Mon, Jul 29, 1996	18.38	18.43	18.19	18.38
1063	NYSE	BSAC	Fri, Jul 26, 1996	18.57	18.57	18.33	18.38
1062	NYSE	BSAC	Thu, Jul 25, 1996	18.43	18.72	18.43	18.72
1061	NYSE	BSAC	Wed, Jul 24, 1996	17.61	18.14	17.61	18.04
1060	NYSE	BSAC	Tue, Jul 23, 1996	18.48	18.48	18.19	18.19
1059	NYSE	BSAC	Mon, Jul 22, 1996	18.57	18.57	18.09	18.38
1058	NYSE	BSAC	Fri, Jul 19, 1996	18.48	18.57	18.43	18.53
1057	NYSE	BSAC	Thu, Jul 18, 1996	18.43	18.53	18.43	18.43
1056	NYSE	BSAC	Wed, Jul 17, 1996	18.09	18.38	18.09	18.38
1055	NYSE	BSAC	Tue, Jul 16, 1996	17.90	18.19	17.76	18.09
1054	NYSE	BSAC	Mon, Jul 15, 1996	18.04	18.04	17.80	17.80
1053	NYSE	BSAC	Fri, Jul 12, 1996	18.09	18.19	17.80	18.14
1052	NYSE	BSAC	Thu, Jul 11, 1996	18.19	18.19	18.04	18.14
1051	NYSE	BSAC	Wed, Jul 10, 1996	18.29	18.33	18.14	18.19
1050	NYSE	BSAC	Tue, Jul 9, 1996	18.09	18.29	18.04	18.29
1049	NYSE	BSAC	Mon, Jul 8, 1996	17.76	18.00	17.76	18.00
1048	NYSE	BSAC	Fri, Jul 5, 1996	17.95	18.04	17.76	17.76
1047	NYSE	BSAC	Wed, Jul 3, 1996	18.04	18.09	17.90	18.04
1046	NYSE	BSAC	Tue, Jul 2, 1996	18.09	18.14	17.95	17.95
1045	NYSE	BSAC	Mon, Jul 1, 1996	17.95	18.14	17.95	18.14
1044	NYSE	BSAC	Fri, Jun 28, 1996	17.90	18.00	17.85	17.85
1043	NYSE	BSAC	Thu, Jun 27, 1996	18.04	18.09	17.95	18.00
1042	NYSE	BSAC	Wed, Jun 26, 1996	18.14	18.24	18.00	18.04
1041	NYSE	BSAC	Tue, Jun 25, 1996	18.29	18.29	18.09	18.14
1040	NYSE	BSAC	Mon, Jun 24, 1996	18.14	18.43	18.14	18.29
1039	NYSE	BSAC	Fri, Jun 21, 1996	18.09	18.09	18.09	18.09
1038	NYSE	BSAC	Thu, Jun 20, 1996	18.29	18.29	18.00	18.09
1037	NYSE	BSAC	Wed, Jun 19, 1996	18.38	18.53	18.38	18.48
1036	NYSE	BSAC	Tue, Jun 18, 1996	18.00	18.43	18.00	18.33
1035	NYSE	BSAC	Mon, Jun 17, 1996	17.80	17.95	17.76	17.90
1034	NYSE	BSAC	Fri, Jun 14, 1996	17.80	17.90	17.80	17.90
1033	NYSE	BSAC	Thu, Jun 13, 1996	18.00	18.00	17.71	17.80
1032	NYSE	BSAC	Wed, Jun 12, 1996	17.80	17.95	17.76	17.90
1031	NYSE	BSAC	Tue, Jun 11, 1996	17.61	17.80	17.61	17.71
1030	NYSE	BSAC	Mon, Jun 10, 1996	17.61	17.66	17.52	17.56
1029	NYSE	BSAC	Fri, Jun 7, 1996	17.66	17.66	17.32	17.56
1028	NYSE	BSAC	Thu, Jun 6, 1996	17.76	17.85	17.71	17.85
1027	NYSE	BSAC	Wed, Jun 5, 1996	17.52	17.85	17.52	17.61
1026	NYSE	BSAC	Tue, Jun 4, 1996	17.37	17.66	17.37	17.61
1025	NYSE	BSAC	Mon, Jun 3, 1996	17.47	17.52	17.32	17.42
1024	NYSE	BSAC	Fri, May 31, 1996	17.56	17.56	17.37	17.42
1023	NYSE	BSAC	Thu, May 30, 1996	17.66	17.66	17.42	17.42
1022	NYSE	BSAC	Wed, May 29, 1996	17.90	17.90	17.76	17.80
1021	NYSE	BSAC	Tue, May 28, 1996	17.95	18.09	17.90	18.00
1020	NYSE	BSAC	Fri, May 24, 1996	17.80	17.95	17.80	17.95
1019	NYSE	BSAC	Thu, May 23, 1996	17.85	17.90	17.80	17.90
1018	NYSE	BSAC	Wed, May 22, 1996	18.04	18.04	17.80	17.90
1017	NYSE	BSAC	Tue, May 21, 1996	18.19	18.19	18.00	18.00
1016	NYSE	BSAC	Mon, May 20, 1996	18.04	18.24	18.04	18.19
1015	NYSE	BSAC	Fri, May 17, 1996	18.00	18.19	18.00	18.14
1014	NYSE	BSAC	Thu, May 16, 1996	18.19	18.33	17.95	18.00
1013	NYSE	BSAC	Wed, May 15, 1996	18.09	18.19	18.00	18.09
1012	NYSE	BSAC	Tue, May 14, 1996	18.09	18.09	17.85	18.00
1011	NYSE	BSAC	Mon, May 13, 1996	18.19	18.19	18.04	18.04
1010	NYSE	BSAC	Fri, May 10, 1996	18.14	18.14	18.04	18.14
1009	NYSE	BSAC	Thu, May 9, 1996	18.09	18.14	18.04	18.14
1008	NYSE	BSAC	Wed, May 8, 1996	18.14	18.19	17.95	18.19
1007	NYSE	BSAC	Tue, May 7, 1996	18.14	18.38	18.09	18.33
1006	NYSE	BSAC	Mon, May 6, 1996	18.04	18.24	18.00	18.14
1005	NYSE	BSAC	Fri, May 3, 1996	17.80	18.09	17.80	18.00
1004	NYSE	BSAC	Thu, May 2, 1996	18.00	18.00	17.71	17.71
1003	NYSE	BSAC	Wed, May 1, 1996	17.95	18.09	17.85	17.90
1002	NYSE	BSAC	Tue, Apr 30, 1996	18.24	18.24	17.90	18.04
1001	NYSE	BSAC	Mon, Apr 29, 1996	18.48	18.48	18.29	18.38
1000	NYSE	BSAC	Fri, Apr 26, 1996	18.53	18.53	18.43	18.53
999	NYSE	BSAC	Thu, Apr 25, 1996	18.24	18.53	18.24	18.48
998	NYSE	BSAC	Wed, Apr 24, 1996	18.53	18.57	18.48	18.53
997	NYSE	BSAC	Tue, Apr 23, 1996	18.67	18.77	18.53	18.72
996	NYSE	BSAC	Mon, Apr 22, 1996	19.01	19.01	18.86	18.96
995	NYSE	BSAC	Fri, Apr 19, 1996	18.72	18.91	18.72	18.91
994	NYSE	BSAC	Thu, Apr 18, 1996	18.29	18.81	18.29	18.72
993	NYSE	BSAC	Wed, Apr 17, 1996	18.24	18.33	18.14	18.33
992	NYSE	BSAC	Tue, Apr 16, 1996	18.24	18.24	18.14	18.24
991	NYSE	BSAC	Mon, Apr 15, 1996	18.19	18.33	18.19	18.19
990	NYSE	BSAC	Fri, Apr 12, 1996	17.85	18.19	17.85	18.14
989	NYSE	BSAC	Thu, Apr 11, 1996	18.19	18.19	17.85	17.85
988	NYSE	BSAC	Wed, Apr 10, 1996	18.24	18.38	18.24	18.24
987	NYSE	BSAC	Tue, Apr 9, 1996	18.33	18.33	18.19	18.19
986	NYSE	BSAC	Mon, Apr 8, 1996	18.43	18.43	18.33	18.38
985	NYSE	BSAC	Thu, Apr 4, 1996	18.67	18.67	18.53	18.53
984	NYSE	BSAC	Wed, Apr 3, 1996	18.48	18.67	18.48	18.62
983	NYSE	BSAC	Tue, Apr 2, 1996	18.33	18.48	18.33	18.38
982	NYSE	BSAC	Mon, Apr 1, 1996	18.19	18.33	18.14	18.24
981	NYSE	BSAC	Fri, Mar 29, 1996	18.38	18.38	18.09	18.19
980	NYSE	BSAC	Thu, Mar 28, 1996	18.00	18.04	17.85	18.04
979	NYSE	BSAC	Wed, Mar 27, 1996	17.95	18.00	17.80	17.95
978	NYSE	BSAC	Tue, Mar 26, 1996	17.95	17.95	17.80	17.90
977	NYSE	BSAC	Mon, Mar 25, 1996	17.90	18.09	17.85	17.95
976	NYSE	BSAC	Fri, Mar 22, 1996	18.04	18.09	17.76	18.00
975	NYSE	BSAC	Thu, Mar 21, 1996	18.04	18.14	18.00	18.09
974	NYSE	BSAC	Wed, Mar 20, 1996	17.76	17.95	17.76	17.95
973	NYSE	BSAC	Tue, Mar 19, 1996	17.47	17.61	17.47	17.61
972	NYSE	BSAC	Mon, Mar 18, 1996	17.52	17.56	17.37	17.56
971	NYSE	BSAC	Fri, Mar 15, 1996	17.47	17.47	17.42	17.47
970	NYSE	BSAC	Thu, Mar 14, 1996	17.47	17.71	17.42	17.61
969	NYSE	BSAC	Wed, Mar 13, 1996	17.42	17.61	17.37	17.61
968	NYSE	BSAC	Tue, Mar 12, 1996	17.37	17.37	17.03	17.27
967	NYSE	BSAC	Mon, Mar 11, 1996	17.27	17.52	17.18	17.47
966	NYSE	BSAC	Fri, Mar 8, 1996	17.90	17.90	17.27	17.32
965	NYSE	BSAC	Thu, Mar 7, 1996	17.42	17.85	17.42	17.80
964	NYSE	BSAC	Wed, Mar 6, 1996	17.27	17.37	17.18	17.37
963	NYSE	BSAC	Tue, Mar 5, 1996	16.94	17.18	16.84	17.18
962	NYSE	BSAC	Mon, Mar 4, 1996	17.56	17.61	17.42	17.47
961	NYSE	BSAC	Fri, Mar 1, 1996	18.81	18.96	18.72	18.72
960	NYSE	BSAC	Thu, Feb 29, 1996	18.77	18.86	18.77	18.77
959	NYSE	BSAC	Wed, Feb 28, 1996	19.06	19.15	18.86	18.86
958	NYSE	BSAC	Tue, Feb 27, 1996	19.06	19.06	18.77	18.96
957	NYSE	BSAC	Mon, Feb 26, 1996	18.91	19.01	18.86	18.91
956	NYSE	BSAC	Fri, Feb 23, 1996	19.30	19.30	18.86	18.96
955	NYSE	BSAC	Thu, Feb 22, 1996	19.20	19.39	19.01	19.30
954	NYSE	BSAC	Wed, Feb 21, 1996	18.67	19.06	18.67	18.86
953	NYSE	BSAC	Tue, Feb 20, 1996	18.72	18.77	18.53	18.67
952	NYSE	BSAC	Fri, Feb 16, 1996	18.57	19.01	18.53	19.01
951	NYSE	BSAC	Thu, Feb 15, 1996	18.29	18.48	18.24	18.43
950	NYSE	BSAC	Wed, Feb 14, 1996	18.19	18.24	18.09	18.19
949	NYSE	BSAC	Tue, Feb 13, 1996	17.95	18.24	17.95	18.14
948	NYSE	BSAC	Mon, Feb 12, 1996	17.90	18.19	17.85	17.95
947	NYSE	BSAC	Fri, Feb 9, 1996	17.76	17.76	17.32	17.66
946	NYSE	BSAC	Thu, Feb 8, 1996	18.04	18.04	17.61	17.95
945	NYSE	BSAC	Wed, Feb 7, 1996	18.24	18.24	18.09	18.19
944	NYSE	BSAC	Tue, Feb 6, 1996	18.29	18.29	18.14	18.19
943	NYSE	BSAC	Mon, Feb 5, 1996	18.38	18.38	18.09	18.29
942	NYSE	BSAC	Fri, Feb 2, 1996	18.38	18.48	18.19	18.43
941	NYSE	BSAC	Thu, Feb 1, 1996	18.57	18.57	18.29	18.38
940	NYSE	BSAC	Wed, Jan 31, 1996	18.53	18.62	18.33	18.57
939	NYSE	BSAC	Tue, Jan 30, 1996	18.19	18.53	18.14	18.48
938	NYSE	BSAC	Mon, Jan 29, 1996	18.19	18.29	17.80	18.24
937	NYSE	BSAC	Fri, Jan 26, 1996	18.48	18.48	18.19	18.29
936	NYSE	BSAC	Thu, Jan 25, 1996	18.86	18.86	18.57	18.72
935	NYSE	BSAC	Wed, Jan 24, 1996	18.62	18.91	18.62	18.86
934	NYSE	BSAC	Tue, Jan 23, 1996	18.77	18.81	18.57	18.77
933	NYSE	BSAC	Mon, Jan 22, 1996	18.57	18.86	18.57	18.86
932	NYSE	BSAC	Fri, Jan 19, 1996	18.86	18.86	18.09	18.57
931	NYSE	BSAC	Thu, Jan 18, 1996	18.67	18.86	18.67	18.81
930	NYSE	BSAC	Wed, Jan 17, 1996	18.81	18.81	18.62	18.72
929	NYSE	BSAC	Tue, Jan 16, 1996	18.91	18.91	18.57	18.86
928	NYSE	BSAC	Mon, Jan 15, 1996	19.06	19.06	18.91	18.96
927	NYSE	BSAC	Fri, Jan 12, 1996	19.10	19.15	18.86	19.15
926	NYSE	BSAC	Thu, Jan 11, 1996	18.96	19.15	18.86	19.15
925	NYSE	BSAC	Wed, Jan 10, 1996	18.96	19.06	18.86	18.86
924	NYSE	BSAC	Tue, Jan 9, 1996	19.10	19.15	18.96	19.01
923	NYSE	BSAC	Mon, Jan 8, 1996	19.30	19.30	19.10	19.15
922	NYSE	BSAC	Fri, Jan 5, 1996	19.49	19.54	19.30	19.30
921	NYSE	BSAC	Thu, Jan 4, 1996	19.73	19.78	19.39	19.54
920	NYSE	BSAC	Wed, Jan 3, 1996	20.07	20.21	19.68	19.78
919	NYSE	BSAC	Tue, Jan 2, 1996	19.68	19.87	19.68	19.82
918	NYSE	BSAC	Fri, Dec 29, 1995	18.62	19.01	18.62	18.96
917	NYSE	BSAC	Thu, Dec 28, 1995	18.72	18.86	18.57	18.62
916	NYSE	BSAC	Wed, Dec 27, 1995	19.10	19.20	18.77	18.77
915	NYSE	BSAC	Tue, Dec 26, 1995	18.96	19.06	18.81	19.06
914	NYSE	BSAC	Fri, Dec 22, 1995	19.01	19.15	18.91	19.10
913	NYSE	BSAC	Thu, Dec 21, 1995	18.72	19.01	18.72	19.01
912	NYSE	BSAC	Wed, Dec 20, 1995	18.48	18.62	18.43	18.53
911	NYSE	BSAC	Tue, Dec 19, 1995	18.29	18.43	18.09	18.38
910	NYSE	BSAC	Mon, Dec 18, 1995	18.48	18.53	18.38	18.43
909	NYSE	BSAC	Fri, Dec 15, 1995	18.33	18.43	18.29	18.38
908	NYSE	BSAC	Thu, Dec 14, 1995	18.00	18.04	17.71	17.76
907	NYSE	BSAC	Wed, Dec 13, 1995	17.85	17.90	17.76	17.85
906	NYSE	BSAC	Tue, Dec 12, 1995	17.71	17.90	17.66	17.80
905	NYSE	BSAC	Mon, Dec 11, 1995	17.27	17.61	17.27	17.52
904	NYSE	BSAC	Fri, Dec 8, 1995	17.52	17.52	17.27	17.32
903	NYSE	BSAC	Thu, Dec 7, 1995	17.56	17.66	17.52	17.56
902	NYSE	BSAC	Wed, Dec 6, 1995	17.85	17.85	17.56	17.66
901	NYSE	BSAC	Tue, Dec 5, 1995	17.66	17.90	17.61	17.85
900	NYSE	BSAC	Mon, Dec 4, 1995	17.71	17.90	17.56	17.76
899	NYSE	BSAC	Fri, Dec 1, 1995	17.76	18.04	17.76	18.04
898	NYSE	BSAC	Thu, Nov 30, 1995	18.09	18.09	17.76	17.76
897	NYSE	BSAC	Wed, Nov 29, 1995	18.14	18.29	18.04	18.19
896	NYSE	BSAC	Tue, Nov 28, 1995	18.29	18.29	18.04	18.14
895	NYSE	BSAC	Mon, Nov 27, 1995	18.62	18.62	18.38	18.38
894	NYSE	BSAC	Fri, Nov 24, 1995	18.24	18.62	18.24	18.57
893	NYSE	BSAC	Wed, Nov 22, 1995	17.47	18.00	17.47	17.95
892	NYSE	BSAC	Tue, Nov 21, 1995	17.08	17.23	16.99	17.18
891	NYSE	BSAC	Mon, Nov 20, 1995	16.94	17.23	16.94	17.18
890	NYSE	BSAC	Fri, Nov 17, 1995	16.89	16.94	16.79	16.84
889	NYSE	BSAC	Thu, Nov 16, 1995	16.79	16.89	16.75	16.89
888	NYSE	BSAC	Wed, Nov 15, 1995	16.70	16.79	16.70	16.79
887	NYSE	BSAC	Tue, Nov 14, 1995	16.65	16.70	16.55	16.65
886	NYSE	BSAC	Mon, Nov 13, 1995	16.60	16.75	16.60	16.75
885	NYSE	BSAC	Fri, Nov 10, 1995	16.84	16.84	16.60	16.65
884	NYSE	BSAC	Thu, Nov 9, 1995	16.89	16.89	16.60	16.84
883	NYSE	BSAC	Wed, Nov 8, 1995	16.79	16.89	16.75	16.84
882	NYSE	BSAC	Tue, Nov 7, 1995	16.70	16.75	16.55	16.60
881	NYSE	BSAC	Mon, Nov 6, 1995	16.65	16.65	16.50	16.65
880	NYSE	BSAC	Fri, Nov 3, 1995	16.65	16.75	16.65	16.70
879	NYSE	BSAC	Thu, Nov 2, 1995	16.60	16.70	16.55	16.70
878	NYSE	BSAC	Wed, Nov 1, 1995	16.55	16.70	16.50	16.65
877	NYSE	BSAC	Tue, Oct 31, 1995	16.55	16.65	16.55	16.60
876	NYSE	BSAC	Mon, Oct 30, 1995	16.55	16.60	16.41	16.50
875	NYSE	BSAC	Fri, Oct 27, 1995	16.55	16.55	16.31	16.46
874	NYSE	BSAC	Thu, Oct 26, 1995	16.50	16.50	16.41	16.50
873	NYSE	BSAC	Wed, Oct 25, 1995	16.55	16.60	16.46	16.50
872	NYSE	BSAC	Tue, Oct 24, 1995	16.17	16.36	16.17	16.31
871	NYSE	BSAC	Mon, Oct 23, 1995	16.17	16.17	16.02	16.02
870	NYSE	BSAC	Fri, Oct 20, 1995	16.26	16.36	16.26	16.36
869	NYSE	BSAC	Thu, Oct 19, 1995	16.46	16.55	16.12	16.17
868	NYSE	BSAC	Wed, Oct 18, 1995	16.41	16.50	16.31	16.46
867	NYSE	BSAC	Tue, Oct 17, 1995	16.26	16.31	16.26	16.31
866	NYSE	BSAC	Mon, Oct 16, 1995	16.17	16.17	16.12	16.17
865	NYSE	BSAC	Fri, Oct 13, 1995	16.07	16.22	16.02	16.12
864	NYSE	BSAC	Thu, Oct 12, 1995	15.88	15.88	15.73	15.83
863	NYSE	BSAC	Wed, Oct 11, 1995	15.78	15.83	15.73	15.73
862	NYSE	BSAC	Tue, Oct 10, 1995	15.40	15.73	15.06	15.73
861	NYSE	BSAC	Mon, Oct 9, 1995	15.73	15.73	15.59	15.64
860	NYSE	BSAC	Fri, Oct 6, 1995	15.78	15.78	15.59	15.78
859	NYSE	BSAC	Thu, Oct 5, 1995	15.83	15.88	15.78	15.78
858	NYSE	BSAC	Wed, Oct 4, 1995	15.73	15.88	15.73	15.83
857	NYSE	BSAC	Tue, Oct 3, 1995	15.88	15.93	15.64	15.69
856	NYSE	BSAC	Mon, Oct 2, 1995	16.02	16.22	15.98	16.22
855	NYSE	BSAC	Fri, Sep 29, 1995	16.12	16.12	16.02	16.02
854	NYSE	BSAC	Thu, Sep 28, 1995	15.98	16.07	15.88	16.07
853	NYSE	BSAC	Wed, Sep 27, 1995	16.02	16.02	15.83	15.98
852	NYSE	BSAC	Tue, Sep 26, 1995	15.98	16.17	15.98	16.12
851	NYSE	BSAC	Mon, Sep 25, 1995	16.12	16.12	15.88	16.02
850	NYSE	BSAC	Fri, Sep 22, 1995	16.22	16.22	16.07	16.07
849	NYSE	BSAC	Thu, Sep 21, 1995	16.17	16.41	16.17	16.31
848	NYSE	BSAC	Wed, Sep 20, 1995	16.17	16.26	16.02	16.17
847	NYSE	BSAC	Tue, Sep 19, 1995	16.17	16.17	16.07	16.12
846	NYSE	BSAC	Mon, Sep 18, 1995	16.07	16.17	15.83	16.07
845	NYSE	BSAC	Fri, Sep 15, 1995	16.36	16.36	16.12	16.17
844	NYSE	BSAC	Thu, Sep 14, 1995	16.17	16.50	16.17	16.36
843	NYSE	BSAC	Wed, Sep 13, 1995	16.26	16.31	16.12	16.26
842	NYSE	BSAC	Tue, Sep 12, 1995	16.36	16.41	16.26	16.31
841	NYSE	BSAC	Mon, Sep 11, 1995	16.17	16.46	16.17	16.31
840	NYSE	BSAC	Fri, Sep 8, 1995	15.64	15.93	15.64	15.83
839	NYSE	BSAC	Thu, Sep 7, 1995	15.69	15.73	15.54	15.69
838	NYSE	BSAC	Wed, Sep 6, 1995	15.78	15.78	15.69	15.69
837	NYSE	BSAC	Tue, Sep 5, 1995	15.69	15.93	15.69	15.83
836	NYSE	BSAC	Fri, Sep 1, 1995	15.93	15.93	15.69	15.73
835	NYSE	BSAC	Thu, Aug 31, 1995	15.98	15.98	15.78	15.88
834	NYSE	BSAC	Wed, Aug 30, 1995	15.88	15.93	15.78	15.88
833	NYSE	BSAC	Tue, Aug 29, 1995	15.98	16.07	15.83	15.83
832	NYSE	BSAC	Mon, Aug 28, 1995	16.07	16.07	15.98	16.02
831	NYSE	BSAC	Fri, Aug 25, 1995	15.93	16.12	15.93	16.07
830	NYSE	BSAC	Thu, Aug 24, 1995	15.88	15.93	15.78	15.83
829	NYSE	BSAC	Wed, Aug 23, 1995	15.88	15.98	15.83	15.88
828	NYSE	BSAC	Tue, Aug 22, 1995	16.07	16.07	15.69	15.78
827	NYSE	BSAC	Mon, Aug 21, 1995	15.93	16.17	15.93	16.02
826	NYSE	BSAC	Fri, Aug 18, 1995	15.83	15.98	15.83	15.88
825	NYSE	BSAC	Thu, Aug 17, 1995	15.78	15.88	15.73	15.88
824	NYSE	BSAC	Wed, Aug 16, 1995	15.83	15.88	15.78	15.78
823	NYSE	BSAC	Tue, Aug 15, 1995	16.07	16.07	15.59	15.64
822	NYSE	BSAC	Mon, Aug 14, 1995	16.07	16.07	15.93	16.07
821	NYSE	BSAC	Fri, Aug 11, 1995	16.36	16.36	16.17	16.17
820	NYSE	BSAC	Thu, Aug 10, 1995	16.50	16.50	16.07	16.31
819	NYSE	BSAC	Wed, Aug 9, 1995	16.65	16.65	16.50	16.55
818	NYSE	BSAC	Tue, Aug 8, 1995	16.75	16.75	16.65	16.75
817	NYSE	BSAC	Mon, Aug 7, 1995	16.89	16.89	16.70	16.75
816	NYSE	BSAC	Fri, Aug 4, 1995	16.79	16.94	16.79	16.89
815	NYSE	BSAC	Thu, Aug 3, 1995	16.79	16.89	16.70	16.79
814	NYSE	BSAC	Wed, Aug 2, 1995	16.65	16.89	16.60	16.79
813	NYSE	BSAC	Tue, Aug 1, 1995	16.46	16.65	16.46	16.65
812	NYSE	BSAC	Mon, Jul 31, 1995	16.46	16.50	16.41	16.46
811	NYSE	BSAC	Fri, Jul 28, 1995	16.46	16.46	16.26	16.36
810	NYSE	BSAC	Thu, Jul 27, 1995	16.26	16.46	16.17	16.46
809	NYSE	BSAC	Wed, Jul 26, 1995	16.50	16.50	16.36	16.46
808	NYSE	BSAC	Tue, Jul 25, 1995	16.84	16.84	16.55	16.75
807	NYSE	BSAC	Mon, Jul 24, 1995	16.89	16.89	16.65	16.84
806	NYSE	BSAC	Fri, Jul 21, 1995	16.65	16.89	16.65	16.79
805	NYSE	BSAC	Thu, Jul 20, 1995	16.70	16.84	16.70	16.70
804	NYSE	BSAC	Wed, Jul 19, 1995	16.50	16.65	16.02	16.26
803	NYSE	BSAC	Tue, Jul 18, 1995	16.50	16.50	16.36	16.46
802	NYSE	BSAC	Mon, Jul 17, 1995	16.46	16.75	16.41	16.65
801	NYSE	BSAC	Fri, Jul 14, 1995	16.36	16.41	16.31	16.41
800	NYSE	BSAC	Thu, Jul 13, 1995	16.41	16.55	16.26	16.41
799	NYSE	BSAC	Wed, Jul 12, 1995	16.70	16.70	16.50	16.65
798	NYSE	BSAC	Tue, Jul 11, 1995	16.65	16.70	16.55	16.65
797	NYSE	BSAC	Mon, Jul 10, 1995	16.84	16.84	16.60	16.70
796	NYSE	BSAC	Fri, Jul 7, 1995	16.41	16.84	16.41	16.79
795	NYSE	BSAC	Thu, Jul 6, 1995	15.69	15.88	15.64	15.78
794	NYSE	BSAC	Wed, Jul 5, 1995	15.54	15.64	15.40	15.54
793	NYSE	BSAC	Mon, Jul 3, 1995	15.40	15.45	15.35	15.40
792	NYSE	BSAC	Fri, Jun 30, 1995	14.92	15.16	14.92	15.16
791	NYSE	BSAC	Thu, Jun 29, 1995	15.01	15.16	14.72	14.77
790	NYSE	BSAC	Wed, Jun 28, 1995	15.30	15.30	15.01	15.06
789	NYSE	BSAC	Tue, Jun 27, 1995	15.21	15.30	15.21	15.21
788	NYSE	BSAC	Mon, Jun 26, 1995	15.35	15.40	15.21	15.21
787	NYSE	BSAC	Fri, Jun 23, 1995	15.40	15.45	15.30	15.35
786	NYSE	BSAC	Thu, Jun 22, 1995	15.49	15.88	15.35	15.45
785	NYSE	BSAC	Wed, Jun 21, 1995	15.06	15.30	15.01	15.30
784	NYSE	BSAC	Tue, Jun 20, 1995	15.30	15.30	15.06	15.11
783	NYSE	BSAC	Mon, Jun 19, 1995	15.30	15.40	15.21	15.40
782	NYSE	BSAC	Fri, Jun 16, 1995	14.53	14.63	14.44	14.63
781	NYSE	BSAC	Thu, Jun 15, 1995	14.63	14.68	14.44	14.48
780	NYSE	BSAC	Wed, Jun 14, 1995	14.92	14.92	14.68	14.68
779	NYSE	BSAC	Tue, Jun 13, 1995	14.72	14.87	14.68	14.82
778	NYSE	BSAC	Mon, Jun 12, 1995	14.82	14.82	14.68	14.72
777	NYSE	BSAC	Fri, Jun 9, 1995	14.82	14.92	14.72	14.72
776	NYSE	BSAC	Thu, Jun 8, 1995	14.82	14.96	14.77	14.92
775	NYSE	BSAC	Wed, Jun 7, 1995	14.92	14.96	14.72	14.82
774	NYSE	BSAC	Tue, Jun 6, 1995	14.87	14.96	14.82	14.82
773	NYSE	BSAC	Mon, Jun 5, 1995	14.72	15.01	14.72	14.96
772	NYSE	BSAC	Fri, Jun 2, 1995	14.72	14.72	14.53	14.63
771	NYSE	BSAC	Thu, Jun 1, 1995	14.63	14.87	14.53	14.72
770	NYSE	BSAC	Wed, May 31, 1995	14.53	14.72	14.48	14.68
769	NYSE	BSAC	Tue, May 30, 1995	14.92	14.92	14.63	14.77
768	NYSE	BSAC	Fri, May 26, 1995	14.92	14.96	14.82	14.92
767	NYSE	BSAC	Thu, May 25, 1995	15.16	15.25	14.92	15.01
766	NYSE	BSAC	Wed, May 24, 1995	14.68	15.16	14.68	15.06
765	NYSE	BSAC	Tue, May 23, 1995	14.58	14.72	14.53	14.72
764	NYSE	BSAC	Mon, May 22, 1995	14.29	14.58	14.20	14.53
763	NYSE	BSAC	Fri, May 19, 1995	14.24	14.44	14.10	14.39
762	NYSE	BSAC	Thu, May 18, 1995	14.29	14.39	14.15	14.24
761	NYSE	BSAC	Wed, May 17, 1995	14.44	14.48	14.29	14.29
760	NYSE	BSAC	Tue, May 16, 1995	14.53	14.72	14.53	14.63
759	NYSE	BSAC	Mon, May 15, 1995	14.77	14.77	14.48	14.58
758	NYSE	BSAC	Fri, May 12, 1995	14.92	14.92	14.53	14.68
757	NYSE	BSAC	Thu, May 11, 1995	15.01	15.16	14.96	14.96
756	NYSE	BSAC	Wed, May 10, 1995	15.16	15.45	15.16	15.25
755	NYSE	BSAC	Tue, May 9, 1995	15.06	15.16	15.01	15.16
754	NYSE	BSAC	Mon, May 8, 1995	14.72	15.06	14.72	14.96
753	NYSE	BSAC	Fri, May 5, 1995	14.48	14.48	14.15	14.20
752	NYSE	BSAC	Thu, May 4, 1995	14.58	14.72	14.44	14.48
751	NYSE	BSAC	Wed, May 3, 1995	14.24	14.53	14.24	14.48
750	NYSE	BSAC	Tue, May 2, 1995	14.20	14.20	14.10	14.20
749	NYSE	BSAC	Mon, May 1, 1995	14.00	14.10	13.95	14.10
748	NYSE	BSAC	Fri, Apr 28, 1995	13.95	14.00	13.91	13.95
747	NYSE	BSAC	Thu, Apr 27, 1995	13.57	13.71	13.52	13.71
746	NYSE	BSAC	Wed, Apr 26, 1995	13.23	13.43	13.14	13.33
745	NYSE	BSAC	Tue, Apr 25, 1995	13.43	13.47	13.28	13.47
744	NYSE	BSAC	Mon, Apr 24, 1995	13.62	13.62	13.47	13.52
743	NYSE	BSAC	Fri, Apr 21, 1995	13.57	13.95	13.47	13.95
742	NYSE	BSAC	Thu, Apr 20, 1995	13.71	13.76	13.62	13.71
741	NYSE	BSAC	Wed, Apr 19, 1995	13.86	13.86	13.67	13.81
740	NYSE	BSAC	Tue, Apr 18, 1995	14.63	14.63	14.00	14.20
739	NYSE	BSAC	Mon, Apr 17, 1995	14.34	14.58	14.29	14.53
738	NYSE	BSAC	Thu, Apr 13, 1995	14.24	14.24	14.20	14.24
737	NYSE	BSAC	Wed, Apr 12, 1995	14.10	14.24	14.00	14.24
736	NYSE	BSAC	Tue, Apr 11, 1995	14.10	14.15	14.05	14.10
735	NYSE	BSAC	Mon, Apr 10, 1995	14.20	14.20	14.00	14.20
734	NYSE	BSAC	Fri, Apr 7, 1995	14.20	14.24	14.05	14.20
733	NYSE	BSAC	Thu, Apr 6, 1995	14.00	14.05	13.71	13.86
732	NYSE	BSAC	Wed, Apr 5, 1995	14.00	14.00	13.91	14.00
731	NYSE	BSAC	Tue, Apr 4, 1995	13.81	13.91	13.71	13.91
730	NYSE	BSAC	Mon, Apr 3, 1995	13.67	13.71	13.67	13.71
729	NYSE	BSAC	Fri, Mar 31, 1995	13.47	13.67	13.47	13.67
728	NYSE	BSAC	Thu, Mar 30, 1995	13.38	13.47	13.38	13.47
727	NYSE	BSAC	Wed, Mar 29, 1995	13.33	13.38	13.28	13.28
726	NYSE	BSAC	Tue, Mar 28, 1995	13.33	13.43	13.23	13.38
725	NYSE	BSAC	Mon, Mar 27, 1995	13.09	13.23	13.09	13.23
724	NYSE	BSAC	Fri, Mar 24, 1995	12.80	12.99	12.70	12.99
723	NYSE	BSAC	Thu, Mar 23, 1995	12.70	12.75	12.61	12.75
722	NYSE	BSAC	Wed, Mar 22, 1995	12.94	12.94	12.80	12.85
721	NYSE	BSAC	Tue, Mar 21, 1995	12.99	13.04	12.94	12.99
720	NYSE	BSAC	Mon, Mar 20, 1995	13.18	13.18	12.99	13.09
719	NYSE	BSAC	Fri, Mar 17, 1995	13.14	13.18	13.04	13.09
718	NYSE	BSAC	Thu, Mar 16, 1995	13.28	13.52	13.23	13.52
717	NYSE	BSAC	Wed, Mar 15, 1995	13.28	13.28	13.14	13.28
716	NYSE	BSAC	Tue, Mar 14, 1995	12.94	13.09	12.90	13.09
715	NYSE	BSAC	Mon, Mar 13, 1995	12.61	12.70	12.56	12.70
714	NYSE	BSAC	Fri, Mar 10, 1995	12.61	12.70	12.51	12.61
713	NYSE	BSAC	Thu, Mar 9, 1995	12.56	12.80	12.51	12.75
712	NYSE	BSAC	Wed, Mar 8, 1995	12.90	12.94	12.56	12.80
711	NYSE	BSAC	Tue, Mar 7, 1995	13.43	13.43	12.66	12.90
710	NYSE	BSAC	Mon, Mar 6, 1995	13.62	13.62	13.47	13.52
709	NYSE	BSAC	Fri, Mar 3, 1995	13.91	13.91	13.67	13.81
708	NYSE	BSAC	Thu, Mar 2, 1995	13.86	13.95	13.81	13.86
707	NYSE	BSAC	Wed, Mar 1, 1995	13.86	13.95	13.81	13.95
706	NYSE	BSAC	Tue, Feb 28, 1995	13.62	13.86	13.62	13.81
705	NYSE	BSAC	Mon, Feb 27, 1995	13.71	13.71	13.57	13.62
704	NYSE	BSAC	Fri, Feb 24, 1995	13.91	13.95	13.76	13.86
703	NYSE	BSAC	Thu, Feb 23, 1995	13.86	14.05	13.86	13.91
702	NYSE	BSAC	Wed, Feb 22, 1995	13.81	13.91	13.81	13.91
701	NYSE	BSAC	Tue, Feb 21, 1995	14.10	14.10	14.00	14.05
700	NYSE	BSAC	Fri, Feb 17, 1995	14.44	14.58	14.34	14.39
699	NYSE	BSAC	Thu, Feb 16, 1995	14.58	14.58	14.44	14.53
698	NYSE	BSAC	Wed, Feb 15, 1995	14.77	14.77	14.58	14.72
697	NYSE	BSAC	Tue, Feb 14, 1995	14.68	14.82	14.63	14.77
696	NYSE	BSAC	Mon, Feb 13, 1995	14.48	14.48	14.34	14.34
695	NYSE	BSAC	Fri, Feb 10, 1995	14.48	14.58	14.48	14.53
694	NYSE	BSAC	Thu, Feb 9, 1995	14.34	14.48	14.34	14.48
693	NYSE	BSAC	Wed, Feb 8, 1995	14.34	14.39	14.29	14.29
692	NYSE	BSAC	Tue, Feb 7, 1995	14.34	14.39	14.20	14.29
691	NYSE	BSAC	Mon, Feb 6, 1995	14.20	14.29	14.20	14.29
690	NYSE	BSAC	Fri, Feb 3, 1995	13.86	14.15	13.86	14.10
689	NYSE	BSAC	Thu, Feb 2, 1995	13.81	13.91	13.81	13.91
688	NYSE	BSAC	Wed, Feb 1, 1995	13.86	13.95	13.76	13.81
687	NYSE	BSAC	Tue, Jan 31, 1995	13.91	13.91	13.81	13.86
686	NYSE	BSAC	Mon, Jan 30, 1995	14.00	14.00	13.91	13.95
685	NYSE	BSAC	Fri, Jan 27, 1995	14.00	14.00	13.91	14.00
684	NYSE	BSAC	Thu, Jan 26, 1995	13.95	14.00	13.95	13.95
683	NYSE	BSAC	Wed, Jan 25, 1995	13.67	13.91	13.62	13.86
682	NYSE	BSAC	Tue, Jan 24, 1995	13.43	13.76	13.43	13.76
681	NYSE	BSAC	Mon, Jan 23, 1995	13.43	13.43	13.33	13.38
680	NYSE	BSAC	Fri, Jan 20, 1995	13.86	13.86	13.81	13.86
679	NYSE	BSAC	Thu, Jan 19, 1995	13.86	13.86	13.81	13.86
678	NYSE	BSAC	Wed, Jan 18, 1995	14.05	14.05	13.81	13.86
677	NYSE	BSAC	Tue, Jan 17, 1995	14.10	14.10	13.95	13.95
676	NYSE	BSAC	Mon, Jan 16, 1995	14.10	14.15	14.05	14.15
675	NYSE	BSAC	Fri, Jan 13, 1995	14.00	14.10	13.91	14.10
674	NYSE	BSAC	Thu, Jan 12, 1995	13.91	14.10	13.76	14.00
673	NYSE	BSAC	Wed, Jan 11, 1995	14.10	14.24	13.95	14.24
672	NYSE	BSAC	Tue, Jan 10, 1995	14.05	14.15	14.00	14.05
671	NYSE	BSAC	Mon, Jan 9, 1995	14.15	14.34	14.10	14.34
670	NYSE	BSAC	Fri, Jan 6, 1995	14.48	14.48	14.34	14.44
669	NYSE	BSAC	Thu, Jan 5, 1995	14.34	14.44	14.24	14.44
668	NYSE	BSAC	Wed, Jan 4, 1995	14.82	14.82	14.63	14.68
667	NYSE	BSAC	Tue, Jan 3, 1995	14.82	14.82	14.72	14.82
666	NYSE	BSAC	Fri, Dec 30, 1994	14.63	14.77	14.63	14.72
665	NYSE	BSAC	Thu, Dec 29, 1994	14.58	14.63	14.53	14.53
664	NYSE	BSAC	Wed, Dec 28, 1994	14.53	14.68	14.44	14.68
663	NYSE	BSAC	Tue, Dec 27, 1994	15.40	15.40	14.53	14.63
662	NYSE	BSAC	Fri, Dec 23, 1994	15.45	15.49	15.40	15.40
661	NYSE	BSAC	Thu, Dec 22, 1994	15.49	15.49	15.25	15.40
660	NYSE	BSAC	Wed, Dec 21, 1994	15.59	15.59	15.45	15.54
659	NYSE	BSAC	Tue, Dec 20, 1994	15.59	15.59	15.45	15.49
658	NYSE	BSAC	Mon, Dec 19, 1994	15.59	15.59	15.49	15.54
657	NYSE	BSAC	Fri, Dec 16, 1994	15.69	15.78	15.64	15.78
656	NYSE	BSAC	Thu, Dec 15, 1994	15.69	15.69	15.64	15.69
655	NYSE	BSAC	Wed, Dec 14, 1994	15.69	15.78	15.64	15.78
654	NYSE	BSAC	Tue, Dec 13, 1994	15.64	15.73	15.64	15.64
653	NYSE	BSAC	Mon, Dec 12, 1994	15.64	15.69	15.54	15.69
652	NYSE	BSAC	Fri, Dec 9, 1994	15.59	15.64	15.49	15.64
651	NYSE	BSAC	Thu, Dec 8, 1994	15.73	15.78	15.49	15.54
650	NYSE	BSAC	Wed, Dec 7, 1994	15.64	15.78	15.54	15.78
649	NYSE	BSAC	Tue, Dec 6, 1994	15.69	15.73	15.59	15.64
648	NYSE	BSAC	Mon, Dec 5, 1994	15.78	15.78	15.59	15.59
647	NYSE	BSAC	Fri, Dec 2, 1994	15.64	15.73	15.45	15.73
646	NYSE	BSAC	Thu, Dec 1, 1994	15.69	15.69	15.54	15.59
645	NYSE	BSAC	Wed, Nov 30, 1994	15.69	15.88	15.69	15.88
644	NYSE	BSAC	Tue, Nov 29, 1994	15.64	15.78	15.64	15.73
643	NYSE	BSAC	Mon, Nov 28, 1994	15.73	15.78	15.73	15.73
642	NYSE	BSAC	Fri, Nov 25, 1994	15.59	15.64	15.59	15.64
641	NYSE	BSAC	Wed, Nov 23, 1994	15.35	15.49	15.25	15.49
640	NYSE	BSAC	Tue, Nov 22, 1994	15.54	15.54	15.40	15.45
639	NYSE	BSAC	Mon, Nov 21, 1994	15.64	15.78	15.59	15.59
638	NYSE	BSAC	Fri, Nov 18, 1994	15.49	15.64	15.49	15.49
637	NYSE	BSAC	Thu, Nov 17, 1994	15.59	15.69	15.40	15.45
636	NYSE	BSAC	Wed, Nov 16, 1994	15.88	15.88	15.54	15.59
635	NYSE	BSAC	Tue, Nov 15, 1994	15.73	15.83	15.73	15.83
634	NYSE	BSAC	Mon, Nov 14, 1994	15.64	15.69	15.59	15.69
633	NYSE	BSAC	Fri, Nov 11, 1994	15.54	15.73	15.54	15.64
632	NYSE	BSAC	Thu, Nov 10, 1994	15.69	15.69	15.45	15.49
631	NYSE	BSAC	Wed, Nov 9, 1994	15.69	15.73	15.59	15.64
630	NYSE	BSAC	Tue, Nov 8, 1994	15.59	15.64	15.54	15.59
629	NYSE	BSAC	Mon, Nov 7, 1994	15.54	15.64	15.54	15.59
628	NYSE	BSAC	Fri, Nov 4, 1994	15.49	15.73	15.49	15.59
627	NYSE	BSAC	Thu, Nov 3, 1994	15.49	15.49	15.40	15.40
626	NYSE	BSAC	Wed, Nov 2, 1994	15.64	15.64	15.40	15.45
625	NYSE	BSAC	Tue, Nov 1, 1994	15.69	15.69	15.59	15.64
624	NYSE	BSAC	Mon, Oct 31, 1994	15.73	15.88	15.54	15.64
623	NYSE	BSAC	Fri, Oct 28, 1994	15.59	15.73	15.54	15.59
622	NYSE	BSAC	Thu, Oct 27, 1994	15.40	15.59	15.25	15.59
621	NYSE	BSAC	Wed, Oct 26, 1994	15.30	15.35	15.25	15.30
620	NYSE	BSAC	Tue, Oct 25, 1994	15.21	15.21	15.11	15.21
619	NYSE	BSAC	Mon, Oct 24, 1994	15.30	15.35	15.25	15.35
618	NYSE	BSAC	Fri, Oct 21, 1994	15.16	15.25	15.16	15.25
617	NYSE	BSAC	Thu, Oct 20, 1994	15.21	15.35	15.16	15.30
616	NYSE	BSAC	Wed, Oct 19, 1994	15.11	15.30	15.06	15.21
615	NYSE	BSAC	Tue, Oct 18, 1994	15.25	15.25	15.01	15.21
614	NYSE	BSAC	Mon, Oct 17, 1994	15.45	15.54	15.40	15.40
613	NYSE	BSAC	Fri, Oct 14, 1994	15.54	15.54	15.40	15.49
612	NYSE	BSAC	Thu, Oct 13, 1994	15.16	15.69	15.16	15.45
611	NYSE	BSAC	Wed, Oct 12, 1994	15.01	15.01	14.92	15.01
610	NYSE	BSAC	Tue, Oct 11, 1994	14.77	15.01	14.77	14.96
609	NYSE	BSAC	Mon, Oct 10, 1994	14.72	14.72	14.63	14.72
608	NYSE	BSAC	Fri, Oct 7, 1994	14.15	14.53	14.15	14.53
607	NYSE	BSAC	Thu, Oct 6, 1994	14.24	14.24	14.15	14.20
606	NYSE	BSAC	Wed, Oct 5, 1994	14.24	14.24	13.91	14.24
605	NYSE	BSAC	Tue, Oct 4, 1994	14.53	14.58	14.48	14.53
604	NYSE	BSAC	Mon, Oct 3, 1994	14.68	14.68	14.48	14.58
603	NYSE	BSAC	Fri, Sep 30, 1994	14.92	15.01	14.77	14.96
602	NYSE	BSAC	Thu, Sep 29, 1994	15.35	15.35	15.16	15.21
601	NYSE	BSAC	Wed, Sep 28, 1994	15.25	15.40	15.25	15.30
600	NYSE	BSAC	Tue, Sep 27, 1994	15.35	15.40	15.25	15.35
599	NYSE	BSAC	Mon, Sep 26, 1994	15.40	15.49	15.30	15.35
598	NYSE	BSAC	Fri, Sep 23, 1994	15.49	15.64	15.49	15.49
597	NYSE	BSAC	Thu, Sep 22, 1994	15.40	15.45	15.35	15.35
596	NYSE	BSAC	Wed, Sep 21, 1994	15.54	15.54	15.45	15.45
595	NYSE	BSAC	Tue, Sep 20, 1994	15.54	15.54	15.35	15.40
594	NYSE	BSAC	Mon, Sep 19, 1994	15.59	15.59	15.45	15.54
593	NYSE	BSAC	Fri, Sep 16, 1994	15.83	15.83	15.45	15.59
592	NYSE	BSAC	Thu, Sep 15, 1994	15.69	15.98	15.69	15.78
591	NYSE	BSAC	Wed, Sep 14, 1994	15.59	15.64	15.54	15.59
590	NYSE	BSAC	Tue, Sep 13, 1994	15.35	15.59	15.35	15.59
589	NYSE	BSAC	Mon, Sep 12, 1994	15.59	15.64	15.30	15.40
588	NYSE	BSAC	Fri, Sep 9, 1994	15.78	15.83	15.69	15.73
587	NYSE	BSAC	Thu, Sep 8, 1994	15.25	16.02	15.25	15.78
586	NYSE	BSAC	Wed, Sep 7, 1994	14.96	15.16	14.92	15.16
585	NYSE	BSAC	Tue, Sep 6, 1994	14.87	15.01	14.29	15.01
584	NYSE	BSAC	Fri, Sep 2, 1994	15.16	15.16	14.96	15.01
583	NYSE	BSAC	Thu, Sep 1, 1994	15.35	15.35	15.06	15.11
582	NYSE	BSAC	Wed, Aug 31, 1994	15.64	15.64	15.54	15.54
581	NYSE	BSAC	Tue, Aug 30, 1994	15.64	15.64	15.35	15.54
580	NYSE	BSAC	Mon, Aug 29, 1994	15.69	15.73	15.59	15.59
579	NYSE	BSAC	Fri, Aug 26, 1994	15.49	15.69	15.49	15.69
578	NYSE	BSAC	Thu, Aug 25, 1994	15.49	15.59	15.45	15.45
577	NYSE	BSAC	Wed, Aug 24, 1994	15.40	15.54	15.35	15.54
576	NYSE	BSAC	Tue, Aug 23, 1994	15.25	15.35	15.21	15.35
575	NYSE	BSAC	Mon, Aug 22, 1994	15.25	15.30	15.16	15.30
574	NYSE	BSAC	Fri, Aug 19, 1994	15.30	15.45	15.25	15.45
573	NYSE	BSAC	Thu, Aug 18, 1994	15.16	15.21	15.11	15.16
572	NYSE	BSAC	Wed, Aug 17, 1994	15.16	15.21	15.16	15.21
571	NYSE	BSAC	Tue, Aug 16, 1994	15.16	15.21	15.06	15.06
570	NYSE	BSAC	Mon, Aug 15, 1994	15.21	15.25	15.21	15.21
569	NYSE	BSAC	Fri, Aug 12, 1994	15.16	15.30	15.16	15.21
568	NYSE	BSAC	Thu, Aug 11, 1994	15.69	15.69	15.11	15.25
567	NYSE	BSAC	Wed, Aug 10, 1994	15.88	16.07	15.88	16.07
566	NYSE	BSAC	Tue, Aug 9, 1994	15.93	15.93	15.83	15.88
565	NYSE	BSAC	Mon, Aug 8, 1994	15.88	15.98	15.88	15.93
564	NYSE	BSAC	Fri, Aug 5, 1994	15.83	15.88	15.73	15.83
563	NYSE	BSAC	Thu, Aug 4, 1994	16.02	16.02	15.93	15.93
562	NYSE	BSAC	Wed, Aug 3, 1994	15.93	16.07	15.83	16.07
561	NYSE	BSAC	Tue, Aug 2, 1994	15.88	16.07	15.83	15.93
560	NYSE	BSAC	Mon, Aug 1, 1994	15.35	15.54	15.21	15.49
559	NYSE	BSAC	Fri, Jul 29, 1994	14.68	15.01	14.58	15.01
558	NYSE	BSAC	Thu, Jul 28, 1994	14.82	14.82	14.63	14.68
557	NYSE	BSAC	Wed, Jul 27, 1994	15.21	15.21	14.87	14.87
556	NYSE	BSAC	Tue, Jul 26, 1994	15.11	15.30	15.11	15.21
555	NYSE	BSAC	Mon, Jul 25, 1994	14.87	14.96	14.72	14.72
554	NYSE	BSAC	Fri, Jul 22, 1994	14.72	14.72	14.63	14.68
553	NYSE	BSAC	Thu, Jul 21, 1994	14.87	14.87	14.63	14.77
552	NYSE	BSAC	Wed, Jul 20, 1994	15.11	15.16	15.06	15.16
551	NYSE	BSAC	Tue, Jul 19, 1994	15.30	15.45	15.11	15.16
550	NYSE	BSAC	Mon, Jul 18, 1994	15.16	15.25	15.11	15.11
549	NYSE	BSAC	Fri, Jul 15, 1994	14.77	14.87	14.72	14.87
548	NYSE	BSAC	Thu, Jul 14, 1994	14.77	14.87	14.72	14.77
547	NYSE	BSAC	Wed, Jul 13, 1994	14.92	14.92	14.44	14.48
546	NYSE	BSAC	Tue, Jul 12, 1994	14.39	14.48	14.34	14.34
545	NYSE	BSAC	Mon, Jul 11, 1994	13.91	14.05	13.91	14.00
544	NYSE	BSAC	Fri, Jul 8, 1994	13.23	13.38	13.18	13.38
543	NYSE	BSAC	Thu, Jul 7, 1994	13.23	13.23	13.14	13.23
542	NYSE	BSAC	Wed, Jul 6, 1994	13.28	13.28	13.09	13.23
541	NYSE	BSAC	Tue, Jul 5, 1994	13.62	13.62	13.47	13.57
540	NYSE	BSAC	Fri, Jul 1, 1994	13.81	13.86	13.76	13.86
539	NYSE	BSAC	Thu, Jun 30, 1994	14.10	14.10	13.71	13.76
538	NYSE	BSAC	Wed, Jun 29, 1994	13.76	14.00	13.67	14.00
537	NYSE	BSAC	Tue, Jun 28, 1994	13.71	13.81	13.57	13.67
536	NYSE	BSAC	Mon, Jun 27, 1994	13.28	13.62	13.28	13.62
535	NYSE	BSAC	Fri, Jun 24, 1994	13.52	13.52	13.33	13.38
534	NYSE	BSAC	Thu, Jun 23, 1994	13.62	13.67	13.57	13.62
533	NYSE	BSAC	Wed, Jun 22, 1994	13.67	13.67	13.52	13.62
532	NYSE	BSAC	Tue, Jun 21, 1994	13.81	13.86	13.62	13.67
531	NYSE	BSAC	Mon, Jun 20, 1994	13.71	14.05	13.67	13.91
530	NYSE	BSAC	Fri, Jun 17, 1994	13.91	13.95	13.81	13.91
529	NYSE	BSAC	Thu, Jun 16, 1994	13.86	13.95	13.81	13.91
528	NYSE	BSAC	Wed, Jun 15, 1994	14.29	14.29	14.05	14.05
527	NYSE	BSAC	Tue, Jun 14, 1994	14.24	14.39	14.20	14.39
526	NYSE	BSAC	Mon, Jun 13, 1994	14.39	14.39	14.20	14.34
525	NYSE	BSAC	Fri, Jun 10, 1994	14.00	14.44	14.00	14.39
524	NYSE	BSAC	Thu, Jun 9, 1994	13.86	13.91	13.86	13.91
523	NYSE	BSAC	Wed, Jun 8, 1994	13.76	13.86	13.71	13.86
522	NYSE	BSAC	Tue, Jun 7, 1994	15.11	15.11	14.63	15.06
521	NYSE	BSAC	Mon, Jun 6, 1994	15.21	15.40	15.16	15.16
520	NYSE	BSAC	Fri, Jun 3, 1994	15.40	15.40	15.11	15.25
519	NYSE	BSAC	Thu, Jun 2, 1994	16.17	16.17	15.88	15.88
518	NYSE	BSAC	Wed, Jun 1, 1994	17.03	17.03	16.26	16.46
517	NYSE	BSAC	Tue, May 31, 1994	17.13	17.18	17.08	17.13
516	NYSE	BSAC	Fri, May 27, 1994	17.08	17.27	17.08	17.23
515	NYSE	BSAC	Thu, May 26, 1994	16.94	17.08	16.94	17.08
514	NYSE	BSAC	Wed, May 25, 1994	17.18	17.18	16.99	17.03
513	NYSE	BSAC	Tue, May 24, 1994	17.42	17.42	17.23	17.23
512	NYSE	BSAC	Mon, May 23, 1994	17.42	17.52	17.32	17.52
511	NYSE	BSAC	Fri, May 20, 1994	17.42	17.42	17.32	17.37
510	NYSE	BSAC	Thu, May 19, 1994	17.32	17.32	17.18	17.32
509	NYSE	BSAC	Wed, May 18, 1994	17.66	17.76	17.47	17.56
508	NYSE	BSAC	Tue, May 17, 1994	17.80	17.80	17.61	17.71
507	NYSE	BSAC	Mon, May 16, 1994	17.71	17.90	17.71	17.90
506	NYSE	BSAC	Fri, May 13, 1994	17.85	17.85	17.56	17.66
505	NYSE	BSAC	Thu, May 12, 1994	17.71	18.04	17.71	17.85
504	NYSE	BSAC	Wed, May 11, 1994	17.66	17.66	17.42	17.42
503	NYSE	BSAC	Tue, May 10, 1994	17.37	17.76	17.37	17.76
502	NYSE	BSAC	Mon, May 9, 1994	17.03	17.32	17.03	17.23
501	NYSE	BSAC	Fri, May 6, 1994	16.84	17.27	16.84	17.03
500	NYSE	BSAC	Thu, May 5, 1994	16.31	16.89	16.31	16.75
499	NYSE	BSAC	Wed, May 4, 1994	16.46	16.46	16.22	16.26
498	NYSE	BSAC	Tue, May 3, 1994	16.84	16.84	16.55	16.70
497	NYSE	BSAC	Mon, May 2, 1994	16.89	16.99	16.84	16.94
496	NYSE	BSAC	Fri, Apr 29, 1994	16.94	16.99	16.75	16.75
495	NYSE	BSAC	Thu, Apr 28, 1994	17.03	17.03	16.84	16.89
494	NYSE	BSAC	Tue, Apr 26, 1994	16.17	16.17	15.69	15.83
493	NYSE	BSAC	Mon, Apr 25, 1994	16.99	16.99	16.17	16.17
492	NYSE	BSAC	Fri, Apr 22, 1994	17.47	17.52	17.23	17.32
491	NYSE	BSAC	Thu, Apr 21, 1994	16.94	17.47	16.94	17.47
490	NYSE	BSAC	Wed, Apr 20, 1994	16.89	17.03	16.75	16.75
489	NYSE	BSAC	Tue, Apr 19, 1994	16.70	16.84	16.55	16.79
488	NYSE	BSAC	Mon, Apr 18, 1994	17.13	17.13	16.65	16.70
487	NYSE	BSAC	Fri, Apr 15, 1994	17.71	17.71	17.42	17.52
486	NYSE	BSAC	Thu, Apr 14, 1994	18.00	18.04	17.80	18.04
485	NYSE	BSAC	Wed, Apr 13, 1994	18.48	18.53	18.38	18.43
484	NYSE	BSAC	Tue, Apr 12, 1994	18.43	18.57	18.43	18.57
483	NYSE	BSAC	Mon, Apr 11, 1994	18.38	18.43	18.29	18.33
482	NYSE	BSAC	Fri, Apr 8, 1994	17.90	18.09	17.90	18.09
481	NYSE	BSAC	Thu, Apr 7, 1994	18.19	18.19	17.85	18.00
480	NYSE	BSAC	Wed, Apr 6, 1994	18.29	18.29	18.04	18.04
479	NYSE	BSAC	Tue, Apr 5, 1994	17.80	18.19	17.80	18.09
478	NYSE	BSAC	Mon, Apr 4, 1994	17.90	17.90	17.32	17.47
477	NYSE	BSAC	Thu, Mar 31, 1994	17.95	18.04	17.76	17.95
476	NYSE	BSAC	Wed, Mar 30, 1994	18.09	18.14	17.90	18.04
475	NYSE	BSAC	Tue, Mar 29, 1994	18.67	18.67	18.24	18.24
474	NYSE	BSAC	Mon, Mar 28, 1994	18.96	18.96	18.77	18.81
473	NYSE	BSAC	Fri, Mar 25, 1994	19.06	19.15	19.06	19.06
472	NYSE	BSAC	Thu, Mar 24, 1994	19.10	19.10	18.91	18.91
471	NYSE	BSAC	Wed, Mar 23, 1994	19.15	19.15	19.01	19.15
470	NYSE	BSAC	Tue, Mar 22, 1994	18.77	19.20	18.77	19.06
469	NYSE	BSAC	Mon, Mar 21, 1994	19.06	19.06	18.77	18.77
468	NYSE	BSAC	Fri, Mar 18, 1994	19.06	19.15	19.06	19.15
467	NYSE	BSAC	Thu, Mar 17, 1994	19.01	19.15	19.01	19.15
466	NYSE	BSAC	Wed, Mar 16, 1994	19.10	19.15	18.86	18.96
465	NYSE	BSAC	Tue, Mar 15, 1994	19.30	19.30	19.06	19.06
464	NYSE	BSAC	Mon, Mar 14, 1994	19.01	19.34	19.01	19.30
463	NYSE	BSAC	Fri, Mar 11, 1994	19.06	19.15	19.01	19.01
462	NYSE	BSAC	Thu, Mar 10, 1994	19.10	19.20	18.86	18.96
461	NYSE	BSAC	Wed, Mar 9, 1994	19.10	19.10	18.91	19.06
460	NYSE	BSAC	Tue, Mar 8, 1994	19.06	19.15	18.96	19.01
459	NYSE	BSAC	Mon, Mar 7, 1994	19.06	19.25	18.96	19.20
458	NYSE	BSAC	Fri, Mar 4, 1994	18.43	18.77	18.43	18.72
457	NYSE	BSAC	Thu, Mar 3, 1994	18.24	18.33	18.14	18.29
456	NYSE	BSAC	Wed, Mar 2, 1994	18.00	18.43	17.90	18.38
455	NYSE	BSAC	Tue, Mar 1, 1994	19.25	19.25	18.29	18.43
454	NYSE	BSAC	Mon, Feb 28, 1994	19.10	19.34	19.10	19.15
453	NYSE	BSAC	Fri, Feb 25, 1994	19.10	19.15	18.91	18.91
452	NYSE	BSAC	Thu, Feb 24, 1994	18.91	19.10	18.86	19.10
451	NYSE	BSAC	Wed, Feb 23, 1994	19.49	19.49	19.15	19.15
450	NYSE	BSAC	Tue, Feb 22, 1994	19.25	19.44	19.25	19.44
449	NYSE	BSAC	Fri, Feb 18, 1994	19.78	19.78	19.44	19.73
448	NYSE	BSAC	Thu, Feb 17, 1994	19.82	19.87	19.73	19.78
447	NYSE	BSAC	Wed, Feb 16, 1994	19.49	19.82	19.49	19.63
446	NYSE	BSAC	Tue, Feb 15, 1994	19.58	19.63	19.44	19.49
445	NYSE	BSAC	Mon, Feb 14, 1994	19.39	19.58	19.34	19.44
444	NYSE	BSAC	Fri, Feb 11, 1994	19.15	19.44	19.06	19.20
443	NYSE	BSAC	Thu, Feb 10, 1994	19.63	19.63	19.06	19.25
442	NYSE	BSAC	Wed, Feb 9, 1994	19.58	19.78	19.58	19.63
441	NYSE	BSAC	Tue, Feb 8, 1994	19.68	19.87	19.63	19.78
440	NYSE	BSAC	Mon, Feb 7, 1994	19.30	19.73	19.30	19.73
439	NYSE	BSAC	Fri, Feb 4, 1994	19.92	19.92	19.49	19.49
438	NYSE	BSAC	Thu, Feb 3, 1994	19.73	19.78	19.54	19.63
437	NYSE	BSAC	Wed, Feb 2, 1994	19.68	20.02	19.68	19.92
436	NYSE	BSAC	Tue, Feb 1, 1994	19.82	19.82	19.44	19.58
435	NYSE	BSAC	Mon, Jan 31, 1994	19.97	20.02	19.82	20.02
434	NYSE	BSAC	Fri, Jan 28, 1994	19.78	19.92	19.68	19.87
433	NYSE	BSAC	Thu, Jan 27, 1994	19.54	19.63	19.44	19.49
432	NYSE	BSAC	Wed, Jan 26, 1994	19.15	19.30	19.10	19.10
431	NYSE	BSAC	Tue, Jan 25, 1994	18.86	18.86	18.72	18.81
430	NYSE	BSAC	Mon, Jan 24, 1994	18.48	18.48	18.24	18.29
429	NYSE	BSAC	Fri, Jan 21, 1994	18.48	18.57	18.29	18.29
428	NYSE	BSAC	Thu, Jan 20, 1994	18.81	18.81	18.48	18.62
427	NYSE	BSAC	Wed, Jan 19, 1994	18.67	18.96	18.57	18.91
426	NYSE	BSAC	Tue, Jan 18, 1994	18.33	18.43	18.29	18.33
425	NYSE	BSAC	Mon, Jan 17, 1994	17.90	18.14	17.90	18.14
424	NYSE	BSAC	Fri, Jan 14, 1994	17.71	17.80	17.66	17.66
423	NYSE	BSAC	Thu, Jan 13, 1994	17.71	17.71	17.42	17.61
422	NYSE	BSAC	Wed, Jan 12, 1994	17.52	17.80	17.52	17.80
421	NYSE	BSAC	Tue, Jan 11, 1994	17.32	17.56	17.32	17.42
420	NYSE	BSAC	Mon, Jan 10, 1994	17.27	17.27	17.18	17.23
419	NYSE	BSAC	Fri, Jan 7, 1994	16.99	17.23	16.94	17.23
418	NYSE	BSAC	Thu, Jan 6, 1994	17.23	17.27	17.18	17.18
417	NYSE	BSAC	Wed, Jan 5, 1994	17.32	17.32	17.23	17.27
416	NYSE	BSAC	Tue, Jan 4, 1994	17.80	17.80	17.76	17.80
415	NYSE	BSAC	Mon, Jan 3, 1994	17.95	18.14	17.95	18.09
414	NYSE	BSAC	Fri, Dec 31, 1993	17.95	17.95	17.85	17.95
413	NYSE	BSAC	Thu, Dec 30, 1993	17.76	18.04	17.76	17.95
412	NYSE	BSAC	Wed, Dec 29, 1993	17.47	17.47	17.08	17.47
411	NYSE	BSAC	Tue, Dec 28, 1993	18.29	18.43	17.76	17.80
410	NYSE	BSAC	Mon, Dec 27, 1993	18.91	19.06	18.91	19.01
409	NYSE	BSAC	Thu, Dec 23, 1993	19.01	19.01	18.86	19.01
408	NYSE	BSAC	Wed, Dec 22, 1993	18.67	19.01	18.62	19.01
407	NYSE	BSAC	Tue, Dec 21, 1993	18.48	18.67	18.48	18.57
406	NYSE	BSAC	Mon, Dec 20, 1993	17.95	18.33	17.95	18.33
405	NYSE	BSAC	Fri, Dec 17, 1993	17.85	18.09	17.85	18.00
404	NYSE	BSAC	Thu, Dec 16, 1993	17.76	17.95	17.76	17.76
403	NYSE	BSAC	Wed, Dec 15, 1993	17.71	17.85	17.71	17.76
402	NYSE	BSAC	Tue, Dec 14, 1993	18.19	18.19	17.95	18.00
401	NYSE	BSAC	Mon, Dec 13, 1993	18.48	18.48	18.33	18.38
400	NYSE	BSAC	Fri, Dec 10, 1993	18.67	18.67	18.57	18.62
399	NYSE	BSAC	Thu, Dec 9, 1993	18.77	18.77	18.53	18.67
398	NYSE	BSAC	Wed, Dec 8, 1993	18.53	18.67	18.53	18.67
397	NYSE	BSAC	Tue, Dec 7, 1993	18.48	18.53	18.38	18.43
396	NYSE	BSAC	Mon, Dec 6, 1993	18.43	18.48	18.38	18.43
395	NYSE	BSAC	Fri, Dec 3, 1993	17.80	18.57	17.80	18.19
394	NYSE	BSAC	Thu, Dec 2, 1993	17.61	17.80	17.61	17.80
393	NYSE	BSAC	Wed, Dec 1, 1993	17.27	17.42	17.23	17.37
392	NYSE	BSAC	Tue, Nov 30, 1993	16.84	17.03	16.60	17.03
391	NYSE	BSAC	Mon, Nov 29, 1993	17.18	17.27	16.94	17.23
390	NYSE	BSAC	Fri, Nov 26, 1993	17.95	17.95	17.61	17.71
389	NYSE	BSAC	Wed, Nov 24, 1993	18.24	18.24	18.00	18.19
388	NYSE	BSAC	Tue, Nov 23, 1993	18.91	18.91	18.57	18.67
387	NYSE	BSAC	Mon, Nov 22, 1993	19.15	19.15	18.91	18.96
386	NYSE	BSAC	Fri, Nov 19, 1993	19.25	19.25	18.96	19.20
385	NYSE	BSAC	Thu, Nov 18, 1993	19.54	19.54	19.34	19.44
384	NYSE	BSAC	Wed, Nov 17, 1993	19.63	19.63	19.49	19.49
383	NYSE	BSAC	Tue, Nov 16, 1993	19.30	19.58	19.30	19.49
382	NYSE	BSAC	Mon, Nov 15, 1993	19.25	19.25	19.15	19.20
381	NYSE	BSAC	Fri, Nov 12, 1993	19.20	19.39	19.06	19.34
380	NYSE	BSAC	Thu, Nov 11, 1993	19.54	19.58	19.34	19.44
379	NYSE	BSAC	Wed, Nov 10, 1993	19.73	19.73	19.54	19.68
378	NYSE	BSAC	Tue, Nov 9, 1993	19.87	20.02	19.82	19.87
377	NYSE	BSAC	Mon, Nov 8, 1993	19.68	19.82	19.68	19.82
376	NYSE	BSAC	Fri, Nov 5, 1993	19.73	19.73	19.44	19.73
375	NYSE	BSAC	Thu, Nov 4, 1993	19.87	20.07	19.87	19.87
374	NYSE	BSAC	Wed, Nov 3, 1993	19.92	20.07	19.92	19.97
373	NYSE	BSAC	Tue, Nov 2, 1993	20.02	20.07	19.92	19.97
372	NYSE	BSAC	Mon, Nov 1, 1993	20.07	20.07	20.02	20.07
371	NYSE	BSAC	Fri, Oct 29, 1993	20.11	20.26	19.92	19.97
370	NYSE	BSAC	Thu, Oct 28, 1993	20.02	20.31	19.92	20.11
369	NYSE	BSAC	Wed, Oct 27, 1993	20.21	20.21	20.02	20.07
368	NYSE	BSAC	Tue, Oct 26, 1993	20.31	20.40	20.26	20.35
367	NYSE	BSAC	Mon, Oct 25, 1993	20.31	20.45	20.31	20.35
366	NYSE	BSAC	Fri, Oct 22, 1993	20.11	20.50	20.11	20.45
365	NYSE	BSAC	Thu, Oct 21, 1993	20.21	20.26	20.11	20.16
364	NYSE	BSAC	Wed, Oct 20, 1993	20.26	20.35	20.21	20.31
363	NYSE	BSAC	Tue, Oct 19, 1993	20.21	20.26	20.16	20.21
362	NYSE	BSAC	Mon, Oct 18, 1993	20.59	20.59	20.26	20.31
361	NYSE	BSAC	Fri, Oct 15, 1993	20.45	20.64	20.45	20.50
360	NYSE	BSAC	Thu, Oct 14, 1993	20.31	20.31	20.16	20.31
359	NYSE	BSAC	Wed, Oct 13, 1993	20.31	20.31	20.16	20.26
358	NYSE	BSAC	Tue, Oct 12, 1993	20.26	20.40	20.26	20.40
357	NYSE	BSAC	Mon, Oct 11, 1993	20.11	20.21	20.07	20.21
356	NYSE	BSAC	Fri, Oct 8, 1993	19.92	20.07	19.87	20.02
355	NYSE	BSAC	Thu, Oct 7, 1993	19.92	19.92	19.73	19.78
354	NYSE	BSAC	Wed, Oct 6, 1993	19.92	20.02	19.82	20.02
353	NYSE	BSAC	Tue, Oct 5, 1993	19.87	19.87	19.73	19.82
352	NYSE	BSAC	Mon, Oct 4, 1993	19.54	19.87	19.54	19.82
351	NYSE	BSAC	Fri, Oct 1, 1993	19.54	19.54	19.34	19.49
350	NYSE	BSAC	Thu, Sep 30, 1993	19.73	19.73	19.54	19.58
349	NYSE	BSAC	Wed, Sep 29, 1993	19.63	19.87	19.54	19.68
348	NYSE	BSAC	Tue, Sep 28, 1993	19.58	19.73	19.54	19.54
347	NYSE	BSAC	Mon, Sep 27, 1993	19.25	19.49	19.25	19.49
346	NYSE	BSAC	Fri, Sep 24, 1993	19.06	19.15	19.01	19.15
345	NYSE	BSAC	Thu, Sep 23, 1993	19.58	19.58	19.20	19.20
344	NYSE	BSAC	Wed, Sep 22, 1993	19.44	19.73	19.44	19.63
343	NYSE	BSAC	Tue, Sep 21, 1993	20.16	20.21	19.06	19.25
342	NYSE	BSAC	Mon, Sep 20, 1993	19.73	20.16	19.73	20.07
341	NYSE	BSAC	Fri, Sep 17, 1993	19.68	19.78	19.63	19.63
340	NYSE	BSAC	Thu, Sep 16, 1993	19.63	19.73	19.54	19.68
339	NYSE	BSAC	Wed, Sep 15, 1993	19.73	19.73	19.39	19.63
338	NYSE	BSAC	Tue, Sep 14, 1993	19.58	19.82	19.58	19.63
337	NYSE	BSAC	Mon, Sep 13, 1993	19.63	19.63	19.44	19.58
336	NYSE	BSAC	Fri, Sep 10, 1993	19.63	19.78	19.54	19.78
335	NYSE	BSAC	Thu, Sep 9, 1993	19.25	19.73	19.25	19.54
334	NYSE	BSAC	Wed, Sep 8, 1993	19.30	19.30	19.06	19.15
333	NYSE	BSAC	Tue, Sep 7, 1993	19.15	19.44	19.15	19.25
332	NYSE	BSAC	Fri, Sep 3, 1993	19.10	19.49	19.01	19.39
331	NYSE	BSAC	Thu, Sep 2, 1993	18.96	19.34	18.86	19.34
330	NYSE	BSAC	Wed, Sep 1, 1993	19.06	19.10	18.86	19.01
329	NYSE	BSAC	Tue, Aug 31, 1993	19.78	19.78	19.39	19.44
328	NYSE	BSAC	Mon, Aug 30, 1993	19.68	19.82	19.58	19.82
327	NYSE	BSAC	Fri, Aug 27, 1993	19.92	20.02	19.63	19.92
326	NYSE	BSAC	Thu, Aug 26, 1993	19.54	20.50	19.54	20.50
325	NYSE	BSAC	Wed, Aug 25, 1993	19.30	19.54	19.30	19.49
324	NYSE	BSAC	Tue, Aug 24, 1993	19.15	19.44	19.10	19.39
323	NYSE	BSAC	Mon, Aug 23, 1993	18.67	18.91	18.62	18.86
322	NYSE	BSAC	Fri, Aug 20, 1993	18.57	18.96	18.57	18.86
321	NYSE	BSAC	Thu, Aug 19, 1993	18.43	18.62	18.43	18.48
320	NYSE	BSAC	Wed, Aug 18, 1993	18.04	18.33	18.04	18.29
319	NYSE	BSAC	Tue, Aug 17, 1993	18.04	18.04	17.95	18.00
318	NYSE	BSAC	Mon, Aug 16, 1993	17.76	18.09	17.76	18.04
317	NYSE	BSAC	Fri, Aug 13, 1993	17.71	17.71	17.66	17.71
316	NYSE	BSAC	Thu, Aug 12, 1993	17.52	17.71	17.52	17.71
315	NYSE	BSAC	Wed, Aug 11, 1993	17.52	17.66	17.47	17.52
314	NYSE	BSAC	Tue, Aug 10, 1993	17.52	17.56	17.47	17.52
313	NYSE	BSAC	Mon, Aug 9, 1993	17.71	17.71	17.61	17.66
312	NYSE	BSAC	Fri, Aug 6, 1993	17.80	17.80	17.66	17.80
311	NYSE	BSAC	Thu, Aug 5, 1993	17.66	17.76	17.66	17.76
310	NYSE	BSAC	Wed, Aug 4, 1993	17.80	17.90	17.76	17.90
309	NYSE	BSAC	Tue, Aug 3, 1993	17.61	17.90	17.56	17.76
308	NYSE	BSAC	Mon, Aug 2, 1993	17.08	17.27	17.03	17.23
307	NYSE	BSAC	Fri, Jul 30, 1993	17.18	17.18	16.94	17.18
306	NYSE	BSAC	Thu, Jul 29, 1993	16.89	17.13	16.79	17.13
305	NYSE	BSAC	Wed, Jul 28, 1993	17.03	17.03	16.84	16.84
304	NYSE	BSAC	Tue, Jul 27, 1993	16.65	16.75	16.55	16.75
303	NYSE	BSAC	Mon, Jul 26, 1993	16.60	16.60	16.50	16.60
302	NYSE	BSAC	Fri, Jul 23, 1993	16.65	16.75	16.65	16.70
301	NYSE	BSAC	Thu, Jul 22, 1993	16.55	16.65	16.46	16.60
300	NYSE	BSAC	Wed, Jul 21, 1993	16.60	16.79	16.55	16.79
299	NYSE	BSAC	Tue, Jul 20, 1993	16.46	16.50	16.41	16.50
298	NYSE	BSAC	Mon, Jul 19, 1993	16.22	16.41	16.22	16.41
297	NYSE	BSAC	Fri, Jul 16, 1993	16.12	16.12	15.93	16.12
296	NYSE	BSAC	Thu, Jul 15, 1993	16.36	16.36	16.26	16.31
295	NYSE	BSAC	Wed, Jul 14, 1993	16.36	16.41	16.36	16.41
294	NYSE	BSAC	Tue, Jul 13, 1993	16.41	16.46	16.36	16.46
293	NYSE	BSAC	Mon, Jul 12, 1993	16.65	16.65	16.60	16.65
292	NYSE	BSAC	Fri, Jul 9, 1993	16.89	16.89	16.79	16.79
291	NYSE	BSAC	Thu, Jul 8, 1993	17.23	17.23	17.13	17.23
290	NYSE	BSAC	Wed, Jul 7, 1993	17.13	17.23	17.13	17.23
289	NYSE	BSAC	Tue, Jul 6, 1993	17.13	17.13	17.03	17.08
288	NYSE	BSAC	Fri, Jul 2, 1993	17.27	17.27	17.08	17.13
287	NYSE	BSAC	Thu, Jul 1, 1993	17.13	17.27	17.13	17.27
286	NYSE	BSAC	Wed, Jun 30, 1993	17.08	17.27	17.08	17.23
285	NYSE	BSAC	Tue, Jun 29, 1993	16.70	16.89	16.70	16.89
284	NYSE	BSAC	Mon, Jun 28, 1993	16.55	16.75	16.55	16.65
283	NYSE	BSAC	Fri, Jun 25, 1993	16.79	16.79	16.50	16.50
282	NYSE	BSAC	Thu, Jun 24, 1993	17.08	17.08	16.99	17.08
281	NYSE	BSAC	Wed, Jun 23, 1993	17.42	17.47	17.42	17.42
280	NYSE	BSAC	Tue, Jun 22, 1993	17.47	17.47	17.32	17.42
279	NYSE	BSAC	Mon, Jun 21, 1993	17.52	17.52	17.37	17.42
278	NYSE	BSAC	Fri, Jun 18, 1993	17.76	17.80	17.71	17.71
277	NYSE	BSAC	Thu, Jun 17, 1993	17.76	17.76	17.71	17.76
276	NYSE	BSAC	Wed, Jun 16, 1993	17.80	17.80	17.76	17.80
275	NYSE	BSAC	Tue, Jun 15, 1993	17.76	17.90	17.76	17.76
274	NYSE	BSAC	Mon, Jun 14, 1993	17.85	17.90	17.71	17.76
273	NYSE	BSAC	Fri, Jun 11, 1993	17.71	17.80	17.71	17.76
272	NYSE	BSAC	Thu, Jun 10, 1993	17.66	17.66	17.56	17.61
271	NYSE	BSAC	Wed, Jun 9, 1993	17.80	17.85	17.71	17.71
270	NYSE	BSAC	Tue, Jun 8, 1993	17.90	17.90	17.80	17.85
269	NYSE	BSAC	Mon, Jun 7, 1993	17.90	18.09	17.85	18.04
268	NYSE	BSAC	Fri, Jun 4, 1993	18.00	18.09	17.90	18.09
267	NYSE	BSAC	Thu, Jun 3, 1993	17.90	18.00	17.90	18.00
266	NYSE	BSAC	Wed, Jun 2, 1993	17.85	17.90	17.80	17.80
265	NYSE	BSAC	Tue, Jun 1, 1993	17.66	17.85	17.61	17.85
264	NYSE	BSAC	Fri, May 28, 1993	17.95	18.00	17.95	18.00
263	NYSE	BSAC	Thu, May 27, 1993	17.71	18.24	17.71	18.09
262	NYSE	BSAC	Wed, May 26, 1993	17.42	17.61	17.42	17.61
261	NYSE	BSAC	Tue, May 25, 1993	17.32	17.42	17.32	17.42
260	NYSE	BSAC	Mon, May 24, 1993	17.23	17.32	17.23	17.32
259	NYSE	BSAC	Fri, May 21, 1993	17.37	17.37	17.32	17.37
258	NYSE	BSAC	Thu, May 20, 1993	17.32	17.37	17.23	17.37
257	NYSE	BSAC	Wed, May 19, 1993	17.13	17.37	17.13	17.32
256	NYSE	BSAC	Tue, May 18, 1993	17.27	17.52	17.23	17.23
255	NYSE	BSAC	Mon, May 17, 1993	17.42	17.42	17.18	17.23
254	NYSE	BSAC	Fri, May 14, 1993	17.76	17.80	17.76	17.80
253	NYSE	BSAC	Thu, May 13, 1993	17.13	17.80	17.13	17.76
252	NYSE	BSAC	Wed, May 12, 1993	16.94	16.99	16.94	16.99
251	NYSE	BSAC	Tue, May 11, 1993	16.70	17.03	16.70	17.03
250	NYSE	BSAC	Mon, May 10, 1993	16.70	16.75	16.70	16.70
249	NYSE	BSAC	Fri, May 7, 1993	16.89	16.94	16.79	16.84
248	NYSE	BSAC	Thu, May 6, 1993	16.84	17.03	16.79	16.99
247	NYSE	BSAC	Wed, May 5, 1993	16.79	16.84	16.75	16.84
246	NYSE	BSAC	Tue, May 4, 1993	16.84	16.99	16.84	16.94
245	NYSE	BSAC	Mon, May 3, 1993	16.94	16.94	16.79	16.89
244	NYSE	BSAC	Fri, Apr 30, 1993	16.94	16.99	16.89	16.99
243	NYSE	BSAC	Thu, Apr 29, 1993	17.13	17.13	16.75	16.94
242	NYSE	BSAC	Wed, Apr 28, 1993	16.89	17.13	16.84	17.13
241	NYSE	BSAC	Tue, Apr 27, 1993	16.75	17.18	16.75	17.18
240	NYSE	BSAC	Mon, Apr 26, 1993	17.03	17.03	16.89	16.99
239	NYSE	BSAC	Fri, Apr 23, 1993	16.75	16.94	16.65	16.79
238	NYSE	BSAC	Thu, Apr 22, 1993	16.75	16.75	16.50	16.65
237	NYSE	BSAC	Wed, Apr 21, 1993	16.55	16.65	16.50	16.65
236	NYSE	BSAC	Tue, Apr 20, 1993	16.70	16.75	16.65	16.70
235	NYSE	BSAC	Mon, Apr 19, 1993	16.55	16.70	16.50	16.60
234	NYSE	BSAC	Fri, Apr 16, 1993	16.17	16.26	16.17	16.26
233	NYSE	BSAC	Thu, Apr 15, 1993	16.50	16.50	16.12	16.26
232	NYSE	BSAC	Wed, Apr 14, 1993	16.26	16.50	16.26	16.50
231	NYSE	BSAC	Tue, Apr 13, 1993	15.98	16.12	15.98	16.12
230	NYSE	BSAC	Mon, Apr 12, 1993	15.98	15.98	15.88	15.88
229	NYSE	BSAC	Thu, Apr 8, 1993	16.02	16.07	15.93	15.98
228	NYSE	BSAC	Wed, Apr 7, 1993	16.07	16.07	15.88	15.93
227	NYSE	BSAC	Tue, Apr 6, 1993	16.31	16.36	16.22	16.26
226	NYSE	BSAC	Mon, Apr 5, 1993	16.36	16.60	16.36	16.60
225	NYSE	BSAC	Fri, Apr 2, 1993	16.46	16.46	16.36	16.36
224	NYSE	BSAC	Thu, Apr 1, 1993	16.50	16.55	16.46	16.55
223	NYSE	BSAC	Wed, Mar 31, 1993	16.50	16.55	16.36	16.50
222	NYSE	BSAC	Tue, Mar 30, 1993	16.07	16.70	16.02	16.50
221	NYSE	BSAC	Mon, Mar 29, 1993	15.98	16.02	15.93	15.98
220	NYSE	BSAC	Fri, Mar 26, 1993	15.98	15.98	15.93	15.93
219	NYSE	BSAC	Thu, Mar 25, 1993	15.88	15.98	15.88	15.98
218	NYSE	BSAC	Wed, Mar 24, 1993	15.93	15.98	15.88	15.88
217	NYSE	BSAC	Tue, Mar 23, 1993	15.83	16.02	15.83	16.02
216	NYSE	BSAC	Mon, Mar 22, 1993	15.88	15.88	15.78	15.83
215	NYSE	BSAC	Fri, Mar 19, 1993	15.88	15.93	15.88	15.93
214	NYSE	BSAC	Thu, Mar 18, 1993	15.59	15.83	15.59	15.83
213	NYSE	BSAC	Wed, Mar 17, 1993	15.69	15.73	15.64	15.64
212	NYSE	BSAC	Tue, Mar 16, 1993	15.78	15.98	15.69	15.98
211	NYSE	BSAC	Mon, Mar 15, 1993	15.78	15.83	15.78	15.78
210	NYSE	BSAC	Fri, Mar 12, 1993	15.88	15.98	15.78	15.98
209	NYSE	BSAC	Thu, Mar 11, 1993	15.93	16.07	15.93	16.07
208	NYSE	BSAC	Wed, Mar 10, 1993	15.98	15.98	15.88	15.98
207	NYSE	BSAC	Tue, Mar 9, 1993	16.02	16.17	16.02	16.07
206	NYSE	BSAC	Mon, Mar 8, 1993	16.02	16.17	16.02	16.17
205	NYSE	BSAC	Fri, Mar 5, 1993	16.02	16.02	15.88	15.98
204	NYSE	BSAC	Thu, Mar 4, 1993	16.07	16.12	16.02	16.02
203	NYSE	BSAC	Wed, Mar 3, 1993	15.93	16.02	15.93	16.02
202	NYSE	BSAC	Tue, Mar 2, 1993	15.88	16.02	15.88	15.93
201	NYSE	BSAC	Mon, Mar 1, 1993	15.78	15.98	15.78	15.98
200	NYSE	BSAC	Fri, Feb 26, 1993	15.69	15.78	15.69	15.78
199	NYSE	BSAC	Thu, Feb 25, 1993	15.45	15.69	15.45	15.59
198	NYSE	BSAC	Wed, Feb 24, 1993	15.54	15.59	15.49	15.49
197	NYSE	BSAC	Tue, Feb 23, 1993	15.69	15.69	15.45	15.45
196	NYSE	BSAC	Mon, Feb 22, 1993	15.69	15.78	15.69	15.73
195	NYSE	BSAC	Fri, Feb 19, 1993	15.49	15.73	15.49	15.59
194	NYSE	BSAC	Thu, Feb 18, 1993	15.49	15.59	15.40	15.40
193	NYSE	BSAC	Wed, Feb 17, 1993	15.40	15.45	15.30	15.35
192	NYSE	BSAC	Tue, Feb 16, 1993	15.45	15.45	15.30	15.35
191	NYSE	BSAC	Fri, Feb 12, 1993	15.64	15.64	15.40	15.40
190	NYSE	BSAC	Thu, Feb 11, 1993	15.59	15.69	15.49	15.59
189	NYSE	BSAC	Wed, Feb 10, 1993	15.59	15.64	15.59	15.64
188	NYSE	BSAC	Tue, Feb 9, 1993	15.83	15.83	15.64	15.69
187	NYSE	BSAC	Mon, Feb 8, 1993	16.12	16.12	15.98	15.98
186	NYSE	BSAC	Fri, Feb 5, 1993	15.98	15.98	15.83	15.88
185	NYSE	BSAC	Thu, Feb 4, 1993	15.83	16.07	15.78	16.07
184	NYSE	BSAC	Wed, Feb 3, 1993	15.40	15.54	15.40	15.45
183	NYSE	BSAC	Tue, Feb 2, 1993	14.96	15.30	14.96	15.25
182	NYSE	BSAC	Mon, Feb 1, 1993	14.96	14.96	14.77	14.92
181	NYSE	BSAC	Fri, Jan 29, 1993	15.21	15.21	15.01	15.06
180	NYSE	BSAC	Thu, Jan 28, 1993	15.30	15.40	15.30	15.40
179	NYSE	BSAC	Wed, Jan 27, 1993	16.07	16.07	15.59	15.73
178	NYSE	BSAC	Tue, Jan 26, 1993	16.02	16.17	16.02	16.17
177	NYSE	BSAC	Mon, Jan 25, 1993	15.88	16.07	15.88	15.98
176	NYSE	BSAC	Fri, Jan 22, 1993	15.78	15.88	15.73	15.83
175	NYSE	BSAC	Thu, Jan 21, 1993	16.41	16.46	16.26	16.31
174	NYSE	BSAC	Wed, Jan 20, 1993	16.17	16.50	16.17	16.41
173	NYSE	BSAC	Tue, Jan 19, 1993	16.07	16.17	15.93	16.17
172	NYSE	BSAC	Mon, Jan 18, 1993	16.02	16.07	15.98	16.02
171	NYSE	BSAC	Fri, Jan 15, 1993	15.40	15.69	15.40	15.69
170	NYSE	BSAC	Thu, Jan 14, 1993	15.11	15.30	15.11	15.30
169	NYSE	BSAC	Wed, Jan 13, 1993	15.01	15.16	15.01	15.01
168	NYSE	BSAC	Tue, Jan 12, 1993	14.68	14.77	14.68	14.68
167	NYSE	BSAC	Mon, Jan 11, 1993	14.63	14.72	14.63	14.68
166	NYSE	BSAC	Fri, Jan 8, 1993	14.92	14.92	14.92	14.92
165	NYSE	BSAC	Thu, Jan 7, 1993	14.82	14.92	14.82	14.92
164	NYSE	BSAC	Wed, Jan 6, 1993	15.01	15.01	14.87	14.87
163	NYSE	BSAC	Tue, Jan 5, 1993	14.68	15.01	14.68	15.01
162	NYSE	BSAC	Mon, Jan 4, 1993	14.63	14.63	14.44	14.53
161	NYSE	BSAC	Thu, Dec 31, 1992	14.82	14.82	14.72	14.77
160	NYSE	BSAC	Wed, Dec 30, 1992	14.44	14.68	14.44	14.63
159	NYSE	BSAC	Tue, Dec 29, 1992	13.86	14.34	13.67	14.34
158	NYSE	BSAC	Mon, Dec 28, 1992	14.63	14.68	14.53	14.68
157	NYSE	BSAC	Thu, Dec 24, 1992	15.98	15.98	15.49	15.54
156	NYSE	BSAC	Wed, Dec 23, 1992	15.59	15.98	15.49	15.98
155	NYSE	BSAC	Tue, Dec 22, 1992	15.93	15.93	15.78	15.78
154	NYSE	BSAC	Mon, Dec 21, 1992	15.40	16.12	15.40	15.88
153	NYSE	BSAC	Fri, Dec 18, 1992	15.25	15.35	15.25	15.30
152	NYSE	BSAC	Thu, Dec 17, 1992	15.21	15.25	15.21	15.21
151	NYSE	BSAC	Wed, Dec 16, 1992	15.30	15.35	15.21	15.30
150	NYSE	BSAC	Tue, Dec 15, 1992	15.30	15.40	15.25	15.40
149	NYSE	BSAC	Mon, Dec 14, 1992	15.25	15.30	15.25	15.30
148	NYSE	BSAC	Fri, Dec 11, 1992	15.16	15.16	15.11	15.16
147	NYSE	BSAC	Thu, Dec 10, 1992	15.25	15.30	15.21	15.30
146	NYSE	BSAC	Wed, Dec 9, 1992	15.35	15.35	15.35	15.35
145	NYSE	BSAC	Tue, Dec 8, 1992	15.40	15.54	15.30	15.40
144	NYSE	BSAC	Mon, Dec 7, 1992	15.21	15.25	15.11	15.25
143	NYSE	BSAC	Fri, Dec 4, 1992	14.96	15.21	14.87	15.21
142	NYSE	BSAC	Thu, Dec 3, 1992	15.01	15.01	14.87	14.87
141	NYSE	BSAC	Wed, Dec 2, 1992	15.11	15.11	14.96	15.06
140	NYSE	BSAC	Tue, Dec 1, 1992	14.92	15.06	14.92	15.06
139	NYSE	BSAC	Mon, Nov 30, 1992	15.21	15.25	15.11	15.16
138	NYSE	BSAC	Fri, Nov 27, 1992	15.21	15.25	15.06	15.16
137	NYSE	BSAC	Wed, Nov 25, 1992	14.96	15.11	14.87	15.11
136	NYSE	BSAC	Tue, Nov 24, 1992	14.39	14.68	14.39	14.63
135	NYSE	BSAC	Mon, Nov 23, 1992	14.58	14.58	14.39	14.44
134	NYSE	BSAC	Fri, Nov 20, 1992	14.92	14.92	14.53	14.58
133	NYSE	BSAC	Thu, Nov 19, 1992	15.16	15.30	14.92	14.96
132	NYSE	BSAC	Wed, Nov 18, 1992	14.53	14.72	14.53	14.72
131	NYSE	BSAC	Tue, Nov 17, 1992	14.10	14.10	14.00	14.00
130	NYSE	BSAC	Mon, Nov 16, 1992	14.24	14.24	14.05	14.15
129	NYSE	BSAC	Fri, Nov 13, 1992	14.44	14.44	14.34	14.39
128	NYSE	BSAC	Thu, Nov 12, 1992	14.10	14.34	14.10	14.29
127	NYSE	BSAC	Wed, Nov 11, 1992	14.15	14.15	13.95	14.00
126	NYSE	BSAC	Tue, Nov 10, 1992	14.00	14.20	14.00	14.20
125	NYSE	BSAC	Mon, Nov 9, 1992	13.76	14.24	13.76	14.10
124	NYSE	BSAC	Fri, Nov 6, 1992	13.71	13.71	13.52	13.57
123	NYSE	BSAC	Thu, Nov 5, 1992	13.81	13.81	13.76	13.76
122	NYSE	BSAC	Wed, Nov 4, 1992	13.86	13.86	13.86	13.86
121	NYSE	BSAC	Tue, Nov 3, 1992	13.86	13.95	13.86	13.86
120	NYSE	BSAC	Mon, Nov 2, 1992	13.62	13.76	13.62	13.76
119	NYSE	BSAC	Fri, Oct 30, 1992	13.76	13.91	13.76	13.91
118	NYSE	BSAC	Thu, Oct 29, 1992	13.67	13.71	13.57	13.57
117	NYSE	BSAC	Wed, Oct 28, 1992	13.95	13.95	13.81	13.91
116	NYSE	BSAC	Tue, Oct 27, 1992	13.91	14.24	13.91	14.15
115	NYSE	BSAC	Mon, Oct 26, 1992	13.86	13.95	13.71	13.76
114	NYSE	BSAC	Fri, Oct 23, 1992	14.15	14.24	14.15	14.24
113	NYSE	BSAC	Thu, Oct 22, 1992	14.00	14.44	14.00	14.15
112	NYSE	BSAC	Wed, Oct 21, 1992	13.86	14.05	13.86	13.91
111	NYSE	BSAC	Tue, Oct 20, 1992	13.67	13.86	13.57	13.86
110	NYSE	BSAC	Mon, Oct 19, 1992	13.47	13.57	13.47	13.57
109	NYSE	BSAC	Fri, Oct 16, 1992	13.38	13.47	13.38	13.47
108	NYSE	BSAC	Thu, Oct 15, 1992	13.18	13.38	13.18	13.38
107	NYSE	BSAC	Wed, Oct 14, 1992	13.04	13.18	13.04	13.18
106	NYSE	BSAC	Tue, Oct 13, 1992	12.99	12.99	12.94	12.94
105	NYSE	BSAC	Mon, Oct 12, 1992	13.18	13.47	13.18	13.47
104	NYSE	BSAC	Fri, Oct 9, 1992	13.09	13.09	12.90	13.09
103	NYSE	BSAC	Thu, Oct 8, 1992	13.14	13.18	13.04	13.09
102	NYSE	BSAC	Wed, Oct 7, 1992	12.90	12.99	12.90	12.99
101	NYSE	BSAC	Tue, Oct 6, 1992	12.80	12.99	12.80	12.90
100	NYSE	BSAC	Mon, Oct 5, 1992	13.09	13.09	12.70	12.85
99	NYSE	BSAC	Fri, Oct 2, 1992	13.09	13.09	12.94	13.09
98	NYSE	BSAC	Thu, Oct 1, 1992	13.28	13.28	12.99	13.09
97	NYSE	BSAC	Wed, Sep 30, 1992	13.95	13.95	13.86	13.95
96	NYSE	BSAC	Tue, Sep 29, 1992	13.95	13.95	13.86	13.86
95	NYSE	BSAC	Mon, Sep 28, 1992	14.20	14.20	14.05	14.05
94	NYSE	BSAC	Fri, Sep 25, 1992	14.53	14.53	14.34	14.44
93	NYSE	BSAC	Thu, Sep 24, 1992	14.63	14.72	14.44	14.72
92	NYSE	BSAC	Wed, Sep 23, 1992	15.40	15.54	15.40	15.54
91	NYSE	BSAC	Tue, Sep 22, 1992	15.25	15.25	15.01	15.11
90	NYSE	BSAC	Mon, Sep 21, 1992	15.21	15.30	15.21	15.25
89	NYSE	BSAC	Fri, Sep 18, 1992	15.21	15.40	15.16	15.40
88	NYSE	BSAC	Thu, Sep 17, 1992	14.82	15.25	14.82	15.21
87	NYSE	BSAC	Wed, Sep 16, 1992	15.21	15.30	15.01	15.21
86	NYSE	BSAC	Tue, Sep 15, 1992	16.26	16.26	16.17	16.17
85	NYSE	BSAC	Mon, Sep 14, 1992	16.07	16.36	16.07	16.36
84	NYSE	BSAC	Fri, Sep 11, 1992	15.83	15.83	15.78	15.78
83	NYSE	BSAC	Thu, Sep 10, 1992	15.98	15.98	15.78	15.78
82	NYSE	BSAC	Wed, Sep 9, 1992	16.17	16.17	16.07	16.12
81	NYSE	BSAC	Tue, Sep 8, 1992	16.17	16.22	16.12	16.17
80	NYSE	BSAC	Fri, Sep 4, 1992	16.89	16.89	16.75	16.75
79	NYSE	BSAC	Thu, Sep 3, 1992	16.75	17.03	16.75	16.99
78	NYSE	BSAC	Wed, Sep 2, 1992	16.26	16.41	16.26	16.31
77	NYSE	BSAC	Tue, Sep 1, 1992	15.11	15.64	15.11	15.49
76	NYSE	BSAC	Mon, Aug 31, 1992	15.01	15.11	14.92	14.96
75	NYSE	BSAC	Fri, Aug 28, 1992	15.01	15.01	15.01	15.01
74	NYSE	BSAC	Thu, Aug 27, 1992	14.87	14.96	14.87	14.96
73	NYSE	BSAC	Wed, Aug 26, 1992	14.82	14.82	14.82	14.82
72	NYSE	BSAC	Tue, Aug 25, 1992	14.82	14.92	14.82	14.82
71	NYSE	BSAC	Mon, Aug 24, 1992	14.53	14.82	14.53	14.82
70	NYSE	BSAC	Fri, Aug 21, 1992	14.53	14.63	14.44	14.53
69	NYSE	BSAC	Thu, Aug 20, 1992	14.39	14.58	14.39	14.58
68	NYSE	BSAC	Wed, Aug 19, 1992	14.44	14.53	14.39	14.39
67	NYSE	BSAC	Tue, Aug 18, 1992	14.53	14.53	14.44	14.44
66	NYSE	BSAC	Mon, Aug 17, 1992	14.58	14.77	14.58	14.72
65	NYSE	BSAC	Fri, Aug 14, 1992	14.05	14.53	14.05	14.53
64	NYSE	BSAC	Thu, Aug 13, 1992	13.86	13.95	13.86	13.86
63	NYSE	BSAC	Wed, Aug 12, 1992	13.47	13.62	13.47	13.57
62	NYSE	BSAC	Tue, Aug 11, 1992	13.95	13.95	13.76	13.86
61	NYSE	BSAC	Mon, Aug 10, 1992	14.39	14.48	14.39	14.48
60	NYSE	BSAC	Fri, Aug 7, 1992	14.63	14.63	14.63	14.63
59	NYSE	BSAC	Thu, Aug 6, 1992	14.63	14.63	14.53	14.63
58	NYSE	BSAC	Wed, Aug 5, 1992	14.87	14.87	14.82	14.82
57	NYSE	BSAC	Tue, Aug 4, 1992	14.82	14.82	14.82	14.82
56	NYSE	BSAC	Mon, Aug 3, 1992	14.63	14.72	14.58	14.72
55	NYSE	BSAC	Fri, Jul 31, 1992	14.77	14.82	14.72	14.82
54	NYSE	BSAC	Thu, Jul 30, 1992	14.82	14.87	14.72	14.87
53	NYSE	BSAC	Wed, Jul 29, 1992	14.92	15.01	14.92	14.96
52	NYSE	BSAC	Tue, Jul 28, 1992	14.82	15.11	14.82	15.11
51	NYSE	BSAC	Mon, Jul 27, 1992	15.16	15.21	15.16	15.21
50	NYSE	BSAC	Fri, Jul 24, 1992	15.35	15.40	15.25	15.25
49	NYSE	BSAC	Thu, Jul 23, 1992	15.45	15.49	15.40	15.49
48	NYSE	BSAC	Wed, Jul 22, 1992	15.59	15.59	15.54	15.59
47	NYSE	BSAC	Tue, Jul 21, 1992	16.31	16.31	16.07	16.17
46	NYSE	BSAC	Mon, Jul 20, 1992	16.17	16.26	16.17	16.26
45	NYSE	BSAC	Fri, Jul 17, 1992	16.55	16.55	16.55	16.55
44	NYSE	BSAC	Thu, Jul 16, 1992	17.80	17.80	17.71	17.71
43	NYSE	BSAC	Wed, Jul 15, 1992	18.00	18.00	17.90	18.00
42	NYSE	BSAC	Tue, Jul 14, 1992	18.24	18.24	18.24	18.24
41	NYSE	BSAC	Fri, Jul 10, 1992	18.04	18.24	18.04	18.24
40	NYSE	BSAC	Wed, Jul 8, 1992	18.33	18.38	18.33	18.38
39	NYSE	BSAC	Tue, Jul 7, 1992	18.29	18.43	18.29	18.33
38	NYSE	BSAC	Thu, Jul 2, 1992	18.38	18.48	18.38	18.48
37	NYSE	BSAC	Wed, Jul 1, 1992	18.33	18.38	18.33	18.38
36	NYSE	BSAC	Tue, Jun 30, 1992	18.29	18.38	18.29	18.33
35	NYSE	BSAC	Mon, Jun 29, 1992	18.29	18.29	18.24	18.29
34	NYSE	BSAC	Fri, Jun 26, 1992	17.80	18.19	17.80	18.19
33	NYSE	BSAC	Thu, Jun 25, 1992	17.80	17.90	17.80	17.90
32	NYSE	BSAC	Wed, Jun 24, 1992	17.71	17.71	17.61	17.71
31	NYSE	BSAC	Tue, Jun 23, 1992	17.71	17.71	17.71	17.71
30	NYSE	BSAC	Mon, Jun 22, 1992	17.56	17.80	17.56	17.61
29	NYSE	BSAC	Fri, Jun 19, 1992	17.42	17.61	17.42	17.61
28	NYSE	BSAC	Thu, Jun 18, 1992	17.32	17.42	17.32	17.42
27	NYSE	BSAC	Wed, Jun 17, 1992	17.71	17.71	17.23	17.32
26	NYSE	BSAC	Tue, Jun 16, 1992	17.90	17.90	17.90	17.90
25	NYSE	BSAC	Mon, Jun 15, 1992	18.09	18.19	18.09	18.19
24	NYSE	BSAC	Fri, Jun 12, 1992	18.38	18.38	18.38	18.38
23	NYSE	BSAC	Thu, Jun 11, 1992	18.19	18.19	18.09	18.09
22	NYSE	BSAC	Wed, Jun 10, 1992	18.48	18.48	18.48	18.48
21	NYSE	BSAC	Fri, Jun 5, 1992	18.57	18.57	18.57	18.57
20	NYSE	BSAC	Thu, Jun 4, 1992	18.77	18.77	18.77	18.77
19	NYSE	BSAC	Wed, Jun 3, 1992	18.81	18.86	18.77	18.86
18	NYSE	BSAC	Tue, Jun 2, 1992	18.86	19.06	18.86	19.06
17	NYSE	BSAC	Mon, Jun 1, 1992	18.77	18.96	18.77	18.96
16	NYSE	BSAC	Fri, May 29, 1992	18.29	18.48	18.29	18.48
15	NYSE	BSAC	Thu, May 28, 1992	17.90	17.95	17.90	17.95
14	NYSE	BSAC	Wed, May 27, 1992	17.76	17.85	17.76	17.85
13	NYSE	BSAC	Tue, May 26, 1992	18.29	18.29	18.24	18.24
12	NYSE	BSAC	Thu, May 21, 1992	18.67	18.77	18.67	18.77
11	NYSE	BSAC	Wed, May 20, 1992	18.77	18.91	18.67	18.86
10	NYSE	BSAC	Tue, May 19, 1992	18.77	18.77	18.77	18.77
9	NYSE	BSAC	Mon, May 18, 1992	18.72	18.72	18.62	18.62
8	NYSE	BSAC	Fri, May 15, 1992	18.57	18.77	18.57	18.77
7	NYSE	BSAC	Thu, May 14, 1992	18.67	18.72	18.67	18.72
6	NYSE	BSAC	Wed, May 13, 1992	18.43	18.57	18.43	18.57
5	NYSE	BSAC	Tue, May 12, 1992	18.38	18.38	18.38	18.38
4	NYSE	BSAC	Mon, May 11, 1992	18.24	18.38	18.19	18.38
3	NYSE	BSAC	Fri, May 8, 1992	18.09	18.09	18.09	18.09
2	NYSE	BSAC	Thu, May 7, 1992	17.90	18.19	17.90	18.14
1	NYSE	BSAC	Wed, May 6, 1992	17.61	17.71	17.61	17.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Santander - Chile ADS NYSE:BSAC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024