Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.06	19.13	18.85	18.87	1,366,105	-0.16(-0.87%)
Sep 28, 2006	19.07	19.17	18.73	19.03	2,462,176	-0.05(-0.27%)
Sep 27, 2006	18.83	19.22	18.83	19.09	3,303,723	+0.08(+0.42%)
Sep 26, 2006	19.26	19.35	18.97	19.01	2,305,595	-0.29(-1.49%)
Sep 25, 2006	19.02	19.37	18.95	19.29	1,920,621	+0.28(+1.46%)
Sep 22, 2006	19.14	19.18	18.87	19.02	1,744,068	-0.24(-1.27%)
Sep 21, 2006	19.66	19.69	19.19	19.26	2,817,406	-0.40(-2.04%)
Sep 20, 2006	19.19	19.66	19.17	19.66	3,703,781	+0.54(+2.81%)
Sep 19, 2006	18.90	19.15	18.80	19.12	3,212,366	+0.14(+0.74%)
Sep 18, 2006	19.31	19.41	18.88	18.98	5,010,398	-0.32(-1.68%)
Sep 15, 2006	19.43	19.50	19.24	19.31	7,111,821	-0.10(-0.53%)
Sep 14, 2006	19.75	19.79	19.39	19.41	6,236,282	-0.39(-1.97%)
Sep 13, 2006	19.30	20.00	19.30	19.80	9,066,648	+0.59(+3.06%)
Sep 12, 2006	18.71	19.22	18.66	19.21	5,049,278	+0.51(+2.72%)
Sep 11, 2006	18.52	18.76	18.45	18.70	3,313,283	+0.17(+0.91%)
Sep 08, 2006	18.33	18.59	18.21	18.54	4,898,858	+0.30(+1.63%)
Sep 07, 2006	18.26	18.35	18.22	18.24	3,051,747	-0.08(-0.46%)
Sep 06, 2006	18.17	18.35	18.06	18.32	3,402,516	+0.16(+0.85%)
Sep 05, 2006	18.15	18.22	18.08	18.17	3,263,568	-0.03(-0.15%)
Sep 01, 2006	18.13	18.31	18.13	18.20	1,486,356	+0.09(+0.49%)
Aug 31, 2006	18.10	18.20	17.99	18.11	3,390,193	+0.01(+0.05%)
Aug 30, 2006	18.13	18.30	18.06	18.10	2,790,636	-0.03(-0.18%)
Aug 29, 2006	17.77	18.26	17.77	18.13	9,606,079	+0.80(+4.62%)
Aug 28, 2006	17.02	17.40	17.02	17.33	1,672,682	+0.29(+1.68%)
Aug 25, 2006	17.06	17.22	16.87	17.04	2,005,816	-0.03(-0.19%)
Aug 24, 2006	17.31	17.39	17.08	17.08	3,339,841	-0.18(-1.06%)
Aug 23, 2006	17.35	17.51	17.20	17.26	3,708,243	-0.08(-0.49%)
Aug 22, 2006	17.37	17.60	17.34	17.34	3,083,191	-0.02(-0.14%)
Aug 21, 2006	17.58	17.58	17.26	17.37	2,316,430	-0.28(-1.57%)
Aug 18, 2006	17.52	17.66	17.32	17.65	1,785,922	+0.13(+0.73%)
Aug 17, 2006	17.26	17.69	17.14	17.52	4,153,130	+0.26(+1.50%)
Aug 16, 2006	16.94	17.26	16.84	17.26	3,487,711	+0.34(+2.00%)
Aug 15, 2006	16.78	16.95	16.71	16.92	5,484,180	+0.17(+1.01%)
Aug 14, 2006	16.78	16.90	16.71	16.75	4,412,117	+0.00(+0.00%)
Aug 11, 2006	16.44	17.02	16.33	16.75	6,476,997	+0.32(+1.92%)
Aug 10, 2006	16.10	16.68	15.67	16.44	13,755,173	+1.37(+9.13%)
Aug 09, 2006	15.60	15.67	15.02	15.06	3,140,555	-0.50(-3.21%)
Aug 08, 2006	15.61	15.77	15.50	15.56	3,463,066	-0.02(-0.12%)
Aug 07, 2006	15.56	15.66	15.49	15.58	2,912,162	+0.02(+0.15%)
Aug 04, 2006	15.26	15.57	15.26	15.56	4,036,703	+0.35(+2.32%)
Aug 03, 2006	15.10	15.24	14.85	15.20	5,937,778	+0.01(+0.09%)
Aug 02, 2006	14.93	15.19	14.84	15.19	5,753,577	+0.26(+1.73%)
Aug 01, 2006	15.22	15.23	14.82	14.93	2,903,877	-0.32(-2.10%)
Jul 31, 2006	15.14	15.31	15.06	15.25	1,703,063	+0.10(+0.68%)
Jul 28, 2006	15.27	15.37	15.10	15.15	3,174,336	-0.10(-0.68%)
Jul 27, 2006	15.77	15.94	15.25	15.25	5,654,359	-0.64(-4.00%)
Jul 26, 2006	15.96	15.96	15.62	15.89	3,811,710	-0.12(-0.76%)
Jul 25, 2006	15.75	16.03	15.75	16.01	2,761,955	+0.25(+1.61%)
Jul 24, 2006	15.65	15.87	15.63	15.75	3,522,130	+0.25(+1.61%)
Jul 21, 2006	15.65	15.65	15.27	15.50	3,435,659	-0.13(-0.84%)
Jul 20, 2006	16.05	16.08	15.60	15.64	2,657,850	-0.47(-2.89%)
Jul 19, 2006	15.95	16.18	15.85	16.10	3,204,930	+0.16(+0.97%)
Jul 18, 2006	16.34	16.44	15.82	15.95	2,003,904	-0.31(-1.91%)
Jul 17, 2006	16.17	16.37	16.16	16.26	1,843,923	+0.12(+0.73%)
Jul 14, 2006	16.16	16.22	16.03	16.14	2,541,211	-0.02(-0.15%)
Jul 13, 2006	16.24	16.36	16.06	16.16	4,302,913	-0.13(-0.81%)
Jul 12, 2006	16.45	16.51	16.14	16.30	3,907,741	-0.15(-0.92%)
Jul 11, 2006	16.61	16.62	15.92	16.45	4,880,374	-0.25(-1.49%)
Jul 10, 2006	16.55	16.87	16.55	16.70	1,841,374	+0.18(+1.08%)
Jul 07, 2006	16.76	16.84	16.50	16.52	1,917,859	-0.29(-1.74%)
Jul 06, 2006	16.88	16.99	16.72	16.81	1,693,078	-0.05(-0.28%)
Jul 05, 2006	17.09	17.23	16.65	16.86	2,712,877	-0.23(-1.35%)