Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.63	12.73	11.98	12.71	1,683,164	+0.42(+3.41%)
Sep 29, 2008	12.53	12.61	12.03	12.29	2,212,353	-0.50(-3.94%)
Sep 26, 2008	12.71	12.84	12.45	12.79	0	+0.11(+0.84%)
Sep 25, 2008	12.58	12.82	12.51	12.68	1,647,242	+0.10(+0.79%)
Sep 24, 2008	12.95	13.06	12.49	12.58	2,098,968	-0.40(-3.06%)
Sep 23, 2008	13.42	13.54	12.73	12.98	2,242,337	-0.41(-3.08%)
Sep 22, 2008	14.35	14.36	13.33	13.39	2,966,192	-1.41(-9.50%)
Sep 19, 2008	14.47	15.35	13.98	14.80	0	+0.58(+4.04%)
Sep 18, 2008	13.09	14.23	12.81	14.23	3,385,488	+1.21(+9.27%)
Sep 17, 2008	12.72	13.14	12.29	13.02	3,228,107	+0.09(+0.71%)
Sep 16, 2008	12.36	13.14	12.36	12.93	2,035,956	+0.21(+1.68%)
Sep 15, 2008	12.18	13.02	12.07	12.71	2,001,964	-0.10(-0.78%)
Sep 12, 2008	13.23	13.23	12.67	12.81	0	-0.60(-4.50%)
Sep 11, 2008	13.29	13.47	13.01	13.42	2,422,044	-0.11(-0.84%)
Sep 10, 2008	13.39	13.64	13.12	13.53	1,959,379	+0.31(+2.31%)
Sep 09, 2008	13.77	13.80	13.20	13.22	3,856,187	-0.46(-3.35%)
Sep 08, 2008	13.99	14.06	13.39	13.68	3,102,301	+0.37(+2.81%)
Sep 05, 2008	13.34	13.40	12.89	13.31	0	-0.13(-1.00%)
Sep 04, 2008	13.58	13.79	13.34	13.44	2,710,537	-0.37(-2.71%)
Sep 03, 2008	13.87	14.12	13.77	13.82	2,776,133	-0.06(-0.46%)
Sep 02, 2008	13.63	14.82	13.59	13.88	3,720,854	+0.52(+3.91%)
Aug 29, 2008	13.37	13.59	13.27	13.36	0	-0.14(-1.05%)
Aug 28, 2008	12.93	13.56	12.86	13.50	1,707,404	+0.60(+4.65%)
Aug 27, 2008	12.98	13.07	12.74	12.90	1,447,059	-0.08(-0.60%)
Aug 26, 2008	12.91	13.02	12.10	12.98	4,282,643	-0.32(-2.39%)
Aug 25, 2008	13.65	13.70	13.26	13.29	1,030,626	-0.52(-3.78%)
Aug 22, 2008	13.36	13.82	13.25	13.82	0	+0.69(+5.27%)
Aug 21, 2008	13.55	13.55	13.03	13.12	1,985,160	-0.49(-3.58%)
Aug 20, 2008	13.80	14.01	13.44	13.61	1,444,858	-0.24(-1.73%)
Aug 19, 2008	14.16	14.19	13.73	13.85	2,158,372	-0.40(-2.82%)
Aug 18, 2008	14.72	14.81	14.20	14.25	1,609,634	-0.42(-2.89%)
Aug 15, 2008	14.55	14.84	14.32	14.68	0	+0.22(+1.51%)
Aug 14, 2008	13.99	14.73	13.83	14.46	2,360,533	+0.37(+2.60%)
Aug 13, 2008	14.35	14.40	13.92	14.09	1,851,602	-0.41(-2.82%)
Aug 12, 2008	14.33	14.69	14.25	14.50	2,814,364	-0.03(-0.19%)
Aug 11, 2008	13.51	15.14	13.17	14.53	4,227,192	+0.33(+2.34%)
Aug 08, 2008	13.10	14.31	13.02	14.20	2,795,036	+1.12(+8.53%)
Aug 07, 2008	13.43	13.49	13.00	13.08	1,802,588	-0.58(-4.24%)
Aug 06, 2008	12.99	13.82	12.84	13.66	3,438,104	-0.16(-1.12%)
Aug 05, 2008	12.88	13.89	12.88	13.82	5,032,980	+1.02(+7.94%)
Aug 04, 2008	12.50	12.91	12.29	12.80	3,958,273	+0.18(+1.40%)
Aug 01, 2008	13.07	13.10	12.48	12.62	2,300,163	-0.36(-2.77%)
Jul 31, 2008	12.91	13.27	12.83	12.98	1,217,031	-0.07(-0.54%)
Jul 30, 2008	13.14	13.58	12.88	13.05	2,075,101	+0.00(+0.00%)
Jul 29, 2008	13.05	13.17	12.64	13.05	1,820,021	+0.40(+3.12%)
Jul 28, 2008	12.76	13.15	12.47	12.66	1,456,136	-0.13(-0.99%)
Jul 25, 2008	13.13	13.21	12.77	12.79	1,963,062	-0.23(-1.74%)
Jul 24, 2008	13.99	13.99	12.97	13.01	2,468,338	-1.03(-7.34%)
Jul 23, 2008	13.36	14.49	12.98	14.04	3,940,899	+0.56(+4.14%)
Jul 22, 2008	12.91	13.56	12.66	13.48	2,174,723	+0.36(+2.74%)
Jul 21, 2008	13.29	13.51	13.03	13.12	2,695,128	-0.03(-0.22%)
Jul 18, 2008	13.27	13.56	12.89	13.15	2,626,733	-0.05(-0.37%)
Jul 17, 2008	12.81	13.44	12.39	13.20	3,467,626	+0.43(+3.37%)
Jul 16, 2008	11.86	13.13	11.62	12.77	4,327,098	+0.95(+8.00%)
Jul 15, 2008	11.92	12.12	11.36	11.83	2,941,964	-0.25(-2.10%)
Jul 14, 2008	12.21	12.28	11.95	12.08	2,822,395	+0.04(+0.29%)
Jul 11, 2008	11.85	12.33	11.65	12.04	3,081,931	+0.19(+1.61%)
Jul 10, 2008	12.21	12.24	11.73	11.85	2,407,262	-0.37(-3.00%)
Jul 09, 2008	12.69	12.78	12.18	12.22	2,270,848	-0.42(-3.30%)
Jul 08, 2008	12.36	12.72	12.23	12.64	3,773,734	+0.28(+2.29%)
Jul 07, 2008	12.36	12.78	11.98	12.36	3,202,057	+0.06(+0.52%)
Jul 04, 2008	12.50	12.53	12.00	12.29	1,775,680	+0.00(+0.00%)
Jul 03, 2008	12.50	12.53	12.00	12.29	1,775,680	-0.10(-0.80%)
Jul 02, 2008	12.93	13.15	12.37	12.39	3,431,570	-0.51(-3.94%)
Jul 01, 2008	13.17	13.17	12.60	12.90	2,912,957	-0.44(-3.33%)
Jun 30, 2008	13.39	13.98	13.16	13.34	2,605,504	-0.05(-0.37%)
Jun 27, 2008	13.56	13.73	13.05	13.39	4,473,532	+0.33(+2.54%)
Jun 26, 2008	13.60	13.64	13.01	13.06	1,553,747	-0.79(-5.71%)
Jun 25, 2008	13.42	14.47	13.32	13.85	2,335,086	+0.54(+4.03%)
Jun 24, 2008	12.94	13.70	12.79	13.32	2,612,808	+0.45(+3.51%)
Jun 23, 2008	13.24	13.29	12.82	12.86	2,117,406	-0.37(-2.83%)
Jun 20, 2008	13.38	13.39	12.91	13.24	1,790,318	-0.23(-1.68%)
Jun 19, 2008	13.44	13.48	13.05	13.46	2,477,525	-0.04(-0.31%)
Jun 18, 2008	13.81	13.93	13.37	13.51	1,888,536	-0.42(-2.99%)
Jun 17, 2008	14.34	14.39	13.91	13.92	1,298,526	-0.28(-1.94%)
Jun 16, 2008	14.08	14.24	13.84	14.20	1,029,204	+0.03(+0.20%)
Jun 13, 2008	14.17	14.35	13.91	14.17	1,115,432	+0.24(+1.72%)
Jun 12, 2008	13.99	14.36	13.76	13.93	1,785,232	+0.16(+1.13%)
Jun 11, 2008	14.18	14.18	13.58	13.77	2,151,676	-0.40(-2.79%)
Jun 10, 2008	14.02	14.29	13.73	14.17	2,132,742	+0.27(+1.93%)
Jun 09, 2008	14.34	14.36	13.82	13.90	3,226,571	-0.28(-1.99%)
Jun 06, 2008	14.94	14.94	14.05	14.18	3,383,801	-0.99(-6.51%)
Jun 05, 2008	15.59	15.59	14.97	15.17	2,053,961	-0.12(-0.78%)
Jun 04, 2008	15.02	15.36	14.90	15.29	1,464,576	+0.39(+2.61%)
Jun 03, 2008	15.17	15.17	14.63	14.90	1,586,358	-0.05(-0.33%)
Jun 02, 2008	15.32	15.33	14.70	14.95	1,744,332	-0.53(-3.42%)
May 30, 2008	15.36	15.57	15.00	15.48	2,194,973	+0.21(+1.39%)
May 29, 2008	15.02	15.30	14.81	15.27	2,279,286	+0.16(+1.03%)
May 28, 2008	14.47	15.21	14.39	15.12	3,015,277	+0.90(+6.36%)
May 27, 2008	14.06	14.42	13.95	14.21	2,289,396	+0.27(+1.92%)
May 26, 2008	14.01	14.15	13.58	13.94	0	+0.00(+0.00%)
May 23, 2008	14.01	14.15	13.58	13.94	4,316,046	-0.92(-6.22%)
May 22, 2008	14.48	14.97	14.47	14.87	1,454,790	+0.39(+2.68%)
May 21, 2008	15.32	15.43	14.33	14.48	3,028,141	-0.77(-5.05%)
May 20, 2008	15.77	15.77	14.99	15.25	2,049,265	-0.56(-3.57%)
May 19, 2008	16.05	16.17	15.74	15.81	1,726,776	-0.26(-1.62%)
May 16, 2008	16.85	16.85	15.76	16.08	2,189,918	-0.77(-4.57%)
May 15, 2008	16.58	16.87	16.41	16.85	911,665	+0.16(+0.93%)
May 14, 2008	16.40	16.78	16.25	16.69	2,280,110	+0.33(+2.03%)
May 13, 2008	16.35	16.59	16.01	16.36	2,190,794	+0.04(+0.26%)
May 12, 2008	15.51	16.32	15.51	16.32	1,617,206	+0.82(+5.28%)
May 09, 2008	15.89	16.17	15.42	15.50	2,133,705	-0.56(-3.47%)
May 08, 2008	16.41	16.42	15.70	16.05	1,288,489	-0.10(-0.61%)
May 07, 2008	16.53	16.68	16.04	16.15	1,721,081	-0.32(-1.97%)
May 06, 2008	16.23	16.51	16.02	16.48	1,537,761	+0.19(+1.17%)
May 05, 2008	16.37	16.59	16.05	16.29	1,134,013	-0.08(-0.52%)
May 02, 2008	16.58	16.76	16.13	16.37	1,489,425	-0.10(-0.60%)
May 01, 2008	15.93	16.49	15.83	16.47	2,508,715	+0.45(+2.82%)
Apr 30, 2008	15.87	16.59	15.80	16.02	4,314,697	+0.26(+1.66%)
Apr 29, 2008	15.23	15.79	15.19	15.76	1,987,013	+0.54(+3.53%)
Apr 28, 2008	15.60	15.60	15.07	15.22	1,247,624	-0.17(-1.10%)
Apr 25, 2008	15.24	15.48	15.04	15.39	2,020,321	+0.23(+1.54%)
Apr 24, 2008	15.42	15.44	14.91	15.16	2,804,757	-0.49(-3.11%)
Apr 23, 2008	14.83	15.89	14.83	15.65	3,970,435	+0.89(+6.03%)
Apr 22, 2008	14.54	15.47	14.25	14.76	4,202,973	+0.92(+6.63%)
Apr 21, 2008	13.41	13.91	13.32	13.84	2,320,933	+0.36(+2.67%)
Apr 18, 2008	13.32	13.71	13.29	13.48	1,364,446	+0.48(+3.69%)
Apr 17, 2008	12.89	13.23	12.78	13.00	2,168,360	-0.02(-0.16%)
Apr 16, 2008	12.79	13.38	12.69	13.02	1,790,586	+0.37(+2.96%)
Apr 15, 2008	12.45	12.72	12.41	12.64	1,892,534	+0.17(+1.36%)
Apr 14, 2008	12.63	12.63	12.38	12.48	1,625,960	-0.13(-1.06%)
Apr 11, 2008	12.55	12.72	12.43	12.61	1,545,688	-0.05(-0.39%)
Apr 10, 2008	12.50	12.82	12.45	12.66	3,072,312	+0.14(+1.13%)
Apr 09, 2008	13.00	13.14	12.50	12.52	1,583,945	-0.45(-3.48%)
Apr 08, 2008	13.30	13.30	12.82	12.97	1,423,185	-0.47(-3.47%)
Apr 07, 2008	13.48	13.58	13.32	13.44	912,944	+0.01(+0.11%)
Apr 04, 2008	13.51	13.54	13.22	13.42	887,648	-0.06(-0.47%)
Apr 03, 2008	13.55	13.68	13.29	13.48	1,214,785	-0.13(-0.93%)
Apr 02, 2008	13.82	13.99	13.37	13.61	1,890,568	-0.21(-1.53%)
Apr 01, 2008	13.32	13.88	13.28	13.82	1,333,173	+0.73(+5.55%)
Mar 31, 2008	12.66	13.25	12.59	13.10	1,413,484	+0.42(+3.28%)
Mar 28, 2008	13.11	13.31	12.65	12.68	1,673,261	-0.50(-3.80%)
Mar 27, 2008	13.57	13.63	13.18	13.18	1,171,715	-0.26(-1.94%)
Mar 26, 2008	13.75	13.76	13.41	13.44	1,052,096	-0.48(-3.45%)
Mar 25, 2008	13.87	14.09	13.70	13.92	1,372,196	-0.05(-0.35%)
Mar 24, 2008	13.88	14.23	13.80	13.97	1,917,079	+0.09(+0.66%)
Mar 21, 2008	12.65	14.04	12.53	13.88	4,380,303	+0.00(+0.00%)
Mar 20, 2008	12.65	14.04	12.65	13.88	4,380,161	+1.35(+10.76%)
Mar 19, 2008	12.14	13.05	12.00	12.53	2,465,296	+0.43(+3.56%)
Mar 18, 2008	11.83	12.16	11.68	12.10	1,239,281	+0.42(+3.56%)
Mar 17, 2008	11.63	12.01	11.57	11.68	1,541,382	-0.18(-1.55%)
Mar 14, 2008	12.19	12.19	11.57	11.87	988,656	-0.26(-2.15%)
Mar 13, 2008	11.92	12.15	11.56	12.13	2,022,527	+0.05(+0.41%)
Mar 12, 2008	11.84	12.20	11.72	12.08	2,199,404	+0.29(+2.45%)
Mar 11, 2008	11.96	12.00	11.47	11.79	2,000,929	+0.08(+0.66%)
Mar 10, 2008	11.73	11.98	11.64	11.71	1,767,319	+0.03(+0.24%)
Mar 07, 2008	11.71	12.01	11.50	11.68	1,316,481	-0.11(-0.90%)
Mar 06, 2008	12.50	12.51	11.78	11.79	2,625,754	-0.80(-6.39%)
Mar 05, 2008	12.89	12.89	12.33	12.60	2,656,317	-0.15(-1.16%)
Mar 04, 2008	12.50	12.82	12.26	12.74	2,905,929	+0.11(+0.89%)
Mar 03, 2008	13.00	13.03	12.55	12.63	2,600,830	-0.39(-2.98%)
Feb 29, 2008	13.29	13.46	12.97	13.02	1,835,353	-0.44(-3.25%)
Feb 28, 2008	14.43	14.43	13.39	13.46	2,771,963	-0.35(-2.51%)
Feb 27, 2008	13.94	14.03	13.49	13.80	3,269,388	-0.28(-1.96%)
Feb 26, 2008	13.61	14.18	13.61	14.08	1,929,724	+0.42(+3.05%)
Feb 25, 2008	13.41	13.67	13.03	13.66	1,910,988	+0.25(+1.90%)
Feb 22, 2008	13.15	13.41	12.88	13.41	1,390,098	+0.32(+2.43%)
Feb 21, 2008	13.29	13.41	12.96	13.09	1,555,900	-0.15(-1.12%)
Feb 20, 2008	12.94	13.37	12.94	13.24	1,590,177	+0.22(+1.68%)
Feb 19, 2008	13.35	13.49	12.98	13.02	1,318,714	-0.22(-1.65%)
Feb 18, 2008	13.34	13.42	13.10	13.24	0	+0.00(+0.00%)
Feb 15, 2008	13.34	13.42	13.10	13.24	1,259,449	-0.16(-1.21%)
Feb 14, 2008	13.65	13.74	13.32	13.40	2,243,522	-0.21(-1.56%)
Feb 13, 2008	13.08	13.65	13.08	13.61	2,374,849	+0.61(+4.73%)
Feb 12, 2008	12.78	13.08	12.78	13.00	1,357,106	+0.31(+2.45%)
Feb 11, 2008	12.79	13.15	12.62	12.69	1,961,412	-0.07(-0.55%)
Feb 08, 2008	12.71	13.00	12.47	12.76	1,531,299	-0.03(-0.22%)
Feb 07, 2008	12.38	12.83	12.35	12.79	1,996,157	+0.38(+3.07%)
Feb 06, 2008	12.86	12.90	12.37	12.40	1,370,116	-0.40(-3.14%)
Feb 05, 2008	12.77	13.22	12.67	12.81	1,798,244	-0.17(-1.31%)
Feb 04, 2008	13.65	13.67	12.93	12.98	1,075,608	-0.68(-4.96%)
Feb 01, 2008	13.19	13.68	13.08	13.65	1,575,005	+0.54(+4.09%)
Jan 31, 2008	12.40	13.28	12.32	13.12	2,383,546	+0.51(+4.03%)
Jan 30, 2008	12.75	13.02	12.61	12.61	1,836,383	-0.14(-1.11%)
Jan 29, 2008	12.84	13.08	12.53	12.75	1,778,654	-0.11(-0.88%)
Jan 28, 2008	13.03	13.25	12.39	12.86	3,187,266	-0.23(-1.78%)
Jan 25, 2008	13.48	13.79	13.03	13.10	5,465,843	-0.32(-2.37%)
Jan 24, 2008	13.17	13.44	12.94	13.41	4,511,584	+0.26(+1.99%)
Jan 23, 2008	10.77	13.43	10.48	13.15	5,883,627	+2.34(+21.61%)
Jan 22, 2008	10.81	11.01	10.46	10.82	3,612,865	-0.12(-1.10%)
Jan 21, 2008	11.08	11.15	10.83	10.94	0	+0.00(+0.00%)
Jan 18, 2008	11.08	11.15	10.83	10.94	2,888,086	-0.08(-0.70%)
Jan 17, 2008	11.11	11.11	10.34	11.01	3,278,112	-0.04(-0.32%)
Jan 16, 2008	11.04	11.23	10.85	11.05	2,790,978	+0.01(+0.13%)
Jan 15, 2008	11.54	11.57	11.00	11.04	2,648,500	-0.68(-5.79%)
Jan 14, 2008	11.51	11.74	11.47	11.71	1,448,113	+0.24(+2.09%)
Jan 11, 2008	11.83	11.88	11.34	11.47	1,491,455	-0.40(-3.33%)
Jan 10, 2008	11.47	11.97	11.30	11.87	2,835,606	+0.31(+2.69%)
Jan 09, 2008	11.49	11.59	11.20	11.56	2,890,253	+0.16(+1.36%)
Jan 08, 2008	11.44	12.43	11.38	11.40	5,439,233	-1.54(-11.89%)
Jan 07, 2008	13.03	13.13	12.74	12.94	1,696,472	-0.01(-0.11%)
Jan 04, 2008	12.93	12.98	12.62	12.96	2,384,487	-0.12(-0.92%)
Jan 03, 2008	13.39	13.50	13.01	13.08	2,173,870	-0.27(-2.01%)
Jan 02, 2008	13.78	13.78	13.32	13.34	2,235,834	-0.47(-3.37%)
Jan 01, 2008	13.68	13.89	13.66	13.81	0	+0.00(+0.00%)
Dec 31, 2007	13.68	13.89	13.66	13.81	1,775,195	+0.11(+0.83%)
Dec 28, 2007	14.11	14.28	13.67	13.70	1,568,561	-0.47(-3.29%)
Dec 27, 2007	13.53	14.31	13.51	14.16	2,297,346	+0.52(+3.83%)
Dec 26, 2007	13.97	14.04	13.56	13.64	928,855	-0.47(-3.30%)
Dec 24, 2007	13.44	14.15	13.40	14.11	1,359,306	+0.69(+5.16%)
Dec 21, 2007	14.08	14.09	13.36	13.41	3,694,857	-0.54(-3.85%)
Dec 20, 2007	13.77	13.98	13.51	13.95	2,999,193	+0.25(+1.86%)
Dec 19, 2007	14.21	14.23	13.52	13.70	4,918,914	-0.76(-5.23%)
Dec 18, 2007	14.76	14.81	14.28	14.45	2,005,107	-0.23(-1.54%)
Dec 17, 2007	14.41	14.71	14.28	14.68	2,169,621	+0.17(+1.17%)
Dec 14, 2007	14.97	14.97	14.49	14.51	2,265,793	-0.50(-3.34%)
Dec 13, 2007	15.29	15.29	14.87	15.01	2,029,271	-0.31(-2.03%)
Dec 12, 2007	16.13	16.13	15.05	15.32	3,569,994	-0.48(-3.04%)
Dec 11, 2007	16.09	16.15	15.74	15.80	1,954,613	-0.28(-1.76%)
Dec 10, 2007	15.84	16.13	15.84	16.08	2,330,947	+0.25(+1.56%)
Dec 07, 2007	15.62	15.87	15.48	15.84	2,366,773	+0.21(+1.36%)
Dec 06, 2007	15.25	15.71	15.19	15.62	3,254,290	+0.38(+2.50%)
Dec 05, 2007	15.78	15.78	15.16	15.24	3,179,081	-0.37(-2.40%)
Dec 04, 2007	15.91	16.01	15.57	15.62	2,528,947	-0.40(-2.47%)
Dec 03, 2007	16.14	16.32	16.01	16.01	1,586,778	-0.25(-1.52%)
Nov 30, 2007	16.42	16.57	16.24	16.26	5,363,573	-0.02(-0.13%)
Nov 29, 2007	16.22	16.35	16.08	16.28	2,752,322	-0.16(-0.94%)
Nov 28, 2007	16.46	16.80	16.34	16.44	2,341,083	+0.06(+0.39%)
Nov 27, 2007	16.59	16.68	16.04	16.37	4,424,490	-0.14(-0.86%)
Nov 26, 2007	16.85	16.87	16.51	16.51	2,573,444	-0.32(-1.89%)
Nov 23, 2007	16.48	16.90	16.48	16.83	853,656	+0.52(+3.16%)
Nov 21, 2007	15.99	16.55	15.91	16.32	2,141,153	+0.18(+1.14%)
Nov 20, 2007	16.50	16.50	15.92	16.13	2,236,722	-0.18(-1.13%)
Nov 19, 2007	16.58	16.66	16.18	16.32	2,222,817	-0.48(-2.86%)
Nov 16, 2007	17.03	17.11	16.68	16.80	2,494,922	-0.21(-1.25%)
Nov 15, 2007	17.27	17.45	16.85	17.01	2,037,330	-0.31(-1.79%)
Nov 14, 2007	17.79	17.98	17.30	17.32	2,110,982	-0.35(-1.96%)
Nov 13, 2007	17.44	17.98	17.34	17.66	2,101,687	+0.31(+1.79%)
Nov 12, 2007	17.28	17.64	17.28	17.35	2,618,576	+0.02(+0.12%)
Nov 09, 2007	17.18	17.51	17.01	17.33	2,035,914	-0.06(-0.32%)
Nov 08, 2007	17.47	17.50	17.18	17.39	2,907,841	-0.07(-0.40%)
Nov 07, 2007	17.65	17.71	17.40	17.46	3,377,827	-0.23(-1.28%)
Nov 06, 2007	17.32	17.69	17.21	17.69	4,917,694	+0.32(+1.87%)
Nov 05, 2007	17.11	17.48	17.04	17.36	2,596,602	-0.04(-0.24%)
Nov 02, 2007	17.50	17.50	17.11	17.40	3,145,936	-0.06(-0.36%)
Nov 01, 2007	17.72	17.74	17.28	17.47	2,140,160	-0.46(-2.56%)
Oct 31, 2007	17.88	18.12	17.73	17.93	1,528,139	+0.07(+0.40%)
Oct 30, 2007	17.71	18.02	17.53	17.86	1,581,820	+0.06(+0.36%)
Oct 29, 2007	18.23	18.29	17.65	17.79	1,781,814	-0.44(-2.40%)
Oct 26, 2007	18.79	18.82	18.22	18.23	1,750,795	-0.37(-1.97%)
Oct 25, 2007	18.98	18.98	18.02	18.60	3,064,494	-0.49(-2.55%)
Oct 24, 2007	19.25	19.25	18.58	19.08	2,942,685	-0.19(-0.99%)
Oct 23, 2007	19.76	19.99	18.84	19.27	5,099,275	-0.68(-3.40%)
Oct 22, 2007	19.13	19.95	18.95	19.95	2,422,446	+0.70(+3.63%)
Oct 19, 2007	19.10	19.60	19.10	19.25	3,192,535	+0.44(+2.33%)
Oct 18, 2007	18.85	18.96	18.52	18.82	1,179,000	-0.18(-0.93%)
Oct 17, 2007	18.88	19.18	18.87	18.99	1,280,838	+0.21(+1.13%)
Oct 16, 2007	18.57	18.91	18.44	18.78	1,805,043	+0.22(+1.18%)
Oct 15, 2007	18.74	18.74	18.41	18.56	1,126,735	-0.20(-1.09%)
Oct 12, 2007	18.91	19.10	18.70	18.77	1,373,753	-0.08(-0.45%)
Oct 11, 2007	19.16	19.16	18.60	18.85	1,482,390	-0.42(-2.20%)
Oct 10, 2007	19.37	19.43	19.10	19.27	1,184,240	-0.16(-0.84%)
Oct 09, 2007	19.84	19.90	19.26	19.44	1,283,812	-0.26(-1.33%)
Oct 08, 2007	20.02	20.06	19.59	19.70	1,173,334	-0.28(-1.41%)
Oct 05, 2007	19.59	20.01	19.49	19.98	1,112,146	+0.56(+2.91%)
Oct 04, 2007	19.80	19.86	19.37	19.42	1,435,366	-0.38(-1.93%)
Oct 03, 2007	19.72	19.83	19.44	19.80	1,533,521	-0.06(-0.32%)
Oct 02, 2007	19.67	19.91	19.52	19.86	804,081	+0.16(+0.82%)