Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.67	10.86	10.67	10.82	613,722	+0.15(+1.40%)
Nov 26, 2003	10.66	10.67	10.50	10.67	1,493,879	+0.05(+0.50%)
Nov 25, 2003	10.48	10.67	10.48	10.62	3,346,683	+0.18(+1.75%)
Nov 24, 2003	10.35	10.45	10.32	10.43	3,257,202	+0.15(+1.45%)
Nov 21, 2003	10.38	10.38	10.26	10.28	2,385,071	-0.04(-0.39%)
Nov 20, 2003	10.47	10.47	10.30	10.32	2,721,725	-0.10(-0.93%)
Nov 19, 2003	10.46	10.51	10.26	10.42	2,902,491	-0.07(-0.70%)
Nov 18, 2003	10.52	10.63	10.48	10.49	1,194,341	-0.07(-0.63%)
Nov 17, 2003	10.60	10.61	10.47	10.56	1,727,009	-0.09(-0.84%)
Nov 14, 2003	10.81	10.82	10.65	10.65	1,449,139	-0.15(-1.38%)
Nov 13, 2003	10.93	10.94	10.80	10.80	1,390,957	-0.20(-1.84%)
Nov 12, 2003	10.55	11.10	10.55	11.00	5,184,640	+0.46(+4.35%)
Nov 11, 2003	10.73	10.73	10.49	10.54	2,397,108	-0.19(-1.76%)
Nov 10, 2003	10.72	10.81	10.70	10.73	3,165,114	-0.09(-0.86%)
Nov 07, 2003	10.87	10.87	10.65	10.83	2,861,563	+0.02(+0.19%)
Nov 06, 2003	10.50	10.85	10.45	10.81	4,441,111	+0.38(+3.63%)
Nov 05, 2003	10.55	10.61	10.34	10.43	2,018,522	-0.12(-1.10%)
Nov 04, 2003	10.55	10.61	10.52	10.54	4,062,334	-0.02(-0.22%)