Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.13	10.16	9.896	9.902	583,026	-0.15(-1.52%)
Nov 27, 2002	9.935	10.19	9.919	10.06	2,904,498	+0.20(+2.06%)
Nov 26, 2002	10.13	10.17	9.852	9.852	2,691,631	-0.44(-4.23%)
Nov 25, 2002	10.32	10.35	10.18	10.29	841,034	-0.08(-0.74%)
Nov 22, 2002	10.30	10.47	10.30	10.36	1,206,579	-0.09(-0.89%)
Nov 21, 2002	10.33	10.57	10.33	10.46	1,448,537	+0.13(+1.22%)
Nov 20, 2002	10.35	10.46	10.22	10.33	1,775,561	-0.02(-0.19%)
Nov 19, 2002	10.33	10.35	10.18	10.35	991,907	+0.07(+0.68%)
Nov 18, 2002	10.33	10.37	10.23	10.28	1,191,733	-0.02(-0.23%)
Nov 15, 2002	10.09	10.35	10.09	10.30	1,593,591	+0.11(+1.08%)
Nov 14, 2002	10.21	10.28	10.09	10.19	1,402,192	+0.06(+0.62%)
Nov 13, 2002	9.952	10.14	9.886	10.13	1,139,168	+0.12(+1.23%)
Nov 12, 2002	9.972	10.09	9.836	10.01	1,824,715	+0.06(+0.64%)
Nov 11, 2002	10.02	10.07	9.889	9.945	1,613,654	-0.14(-1.35%)
Nov 08, 2002	9.703	10.10	9.670	10.08	3,418,708	+0.38(+3.90%)
Nov 07, 2002	9.603	9.733	9.450	9.703	1,056,910	+0.10(+1.04%)
Nov 06, 2002	9.394	9.736	9.367	9.603	1,997,456	+0.18(+1.90%)
Nov 05, 2002	9.337	9.480	9.155	9.424	2,056,040	-0.07(-0.74%)
Nov 04, 2002	9.603	9.700	9.490	9.494	888,182	-0.15(-1.55%)
Nov 01, 2002	9.404	9.703	9.384	9.643	1,489,064	+0.21(+2.22%)
Oct 31, 2002	9.503	9.670	9.321	9.434	1,549,654	-0.11(-1.11%)
Oct 30, 2002	9.680	9.680	9.304	9.540	2,257,471	-0.14(-1.41%)
Oct 29, 2002	9.597	9.703	9.321	9.676	1,056,509	+0.07(+0.76%)
Oct 28, 2002	9.753	9.836	9.557	9.603	670,099	-0.10(-1.03%)
Oct 25, 2002	9.470	9.733	9.470	9.703	1,753,893	+0.20(+2.10%)
Oct 24, 2002	9.793	9.856	9.487	9.503	1,358,856	-0.22(-2.29%)
Oct 23, 2002	9.935	9.965	9.690	9.726	2,100,780	-0.24(-2.43%)
Oct 22, 2002	9.719	10.22	9.719	9.969	2,823,644	+0.17(+1.76%)
Oct 21, 2002	9.510	9.836	9.494	9.796	1,305,088	+0.25(+2.65%)
Oct 18, 2002	9.264	9.620	9.221	9.543	1,582,356	+0.28(+3.05%)
Oct 17, 2002	9.603	9.620	9.105	9.261	2,517,084	-0.16(-1.69%)
Oct 16, 2002	9.188	9.470	9.138	9.420	2,075,701	+0.15(+1.61%)
Oct 15, 2002	9.686	9.769	9.268	9.271	2,150,335	+0.08(+0.90%)
Oct 14, 2002	8.806	9.188	8.772	9.188	1,286,229	+0.34(+3.83%)
Oct 11, 2002	8.603	9.038	8.603	8.849	1,631,309	+0.33(+3.86%)
Oct 10, 2002	8.473	8.573	8.158	8.520	4,063,127	-0.16(-1.88%)
Oct 09, 2002	8.872	8.885	8.683	8.683	1,473,816	-0.26(-2.86%)
Oct 08, 2002	8.789	9.025	8.689	8.939	1,515,547	+0.17(+1.89%)
Oct 07, 2002	8.766	8.839	8.673	8.772	1,499,497	-0.05(-0.56%)
Oct 04, 2002	8.889	8.889	8.649	8.822	1,823,110	+0.02(+0.19%)
Oct 03, 2002	8.726	8.949	8.639	8.806	1,251,720	+0.13(+1.53%)
Oct 02, 2002	8.686	8.872	8.390	8.673	1,549,654	-0.10(-1.10%)
Oct 01, 2002	8.593	8.819	8.497	8.769	1,295,457	+0.16(+1.89%)
Sep 30, 2002	8.590	8.723	8.340	8.606	1,236,071	-0.05(-0.54%)
Sep 27, 2002	8.865	9.008	8.653	8.653	980,471	-0.23(-2.58%)
Sep 26, 2002	8.822	9.072	8.736	8.882	1,457,164	+0.07(+0.83%)
Sep 25, 2002	8.507	8.889	8.507	8.809	1,374,505	+0.39(+4.58%)
Sep 24, 2002	8.487	8.590	8.347	8.424	1,591,384	-0.31(-3.58%)
Sep 23, 2002	8.673	8.839	8.546	8.736	1,130,340	-0.07(-0.75%)
Sep 20, 2002	8.812	8.856	8.656	8.802	1,547,447	-0.01(-0.11%)
Sep 19, 2002	8.497	8.922	8.473	8.812	2,397,309	+0.31(+3.59%)
Sep 18, 2002	8.264	8.556	7.998	8.507	3,352,501	+0.16(+1.91%)
Sep 17, 2002	8.875	8.902	8.347	8.347	2,500,031	-0.53(-5.95%)
Sep 16, 2002	8.789	8.919	8.706	8.875	615,126	+0.11(+1.21%)
Sep 13, 2002	8.739	8.839	8.590	8.769	941,950	-0.01(-0.11%)
Sep 12, 2002	8.939	8.968	8.726	8.779	13,783,174	-0.23(-2.58%)
Sep 11, 2002	9.221	9.221	8.972	9.012	629,170	-0.08(-0.88%)
Sep 10, 2002	9.228	9.228	9.008	9.091	1,180,297	-0.13(-1.44%)
Sep 09, 2002	9.198	9.291	8.988	9.224	934,727	+0.01(+0.07%)
Sep 06, 2002	8.806	9.251	8.806	9.218	2,243,026	+0.52(+5.92%)
Sep 05, 2002	8.889	8.889	8.570	8.703	2,240,016	-0.24(-2.64%)
Sep 04, 2002	8.895	8.988	8.769	8.939	1,818,496	+0.11(+1.24%)