Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.56	11.59	11.32	11.34	1,440,712	-0.25(-2.18%)
Nov 29, 2004	11.55	11.62	11.39	11.59	836,018	+0.05(+0.40%)
Nov 26, 2004	11.60	11.64	11.54	11.55	192,402	-0.04(-0.37%)
Nov 24, 2004	11.54	11.66	11.50	11.59	642,813	+0.05(+0.40%)
Nov 23, 2004	11.44	11.60	11.43	11.54	702,600	+0.05(+0.40%)
Nov 22, 2004	11.40	11.51	11.40	11.50	1,360,260	+0.03(+0.29%)
Nov 19, 2004	11.56	11.56	11.43	11.46	944,157	-0.12(-1.03%)
Nov 18, 2004	11.57	11.61	11.48	11.58	973,649	-0.01(-0.09%)
Nov 17, 2004	11.57	11.69	11.56	11.59	1,062,728	+0.03(+0.26%)
Nov 16, 2004	11.61	11.61	11.51	11.56	933,122	-0.13(-1.08%)
Nov 15, 2004	11.35	11.75	11.27	11.69	4,862,230	+0.28(+2.42%)
Nov 12, 2004	11.35	11.42	11.22	11.41	1,959,136	+0.05(+0.47%)
Nov 11, 2004	11.45	11.50	11.22	11.36	1,809,267	-0.10(-0.84%)
Nov 10, 2004	11.39	11.58	11.38	11.46	1,964,353	+0.06(+0.55%)
Nov 09, 2004	11.28	11.46	11.27	11.39	1,738,445	+0.07(+0.62%)
Nov 08, 2004	11.47	11.49	11.32	11.32	1,351,032	-0.11(-0.99%)
Nov 05, 2004	11.42	11.54	11.39	11.44	2,108,805	+0.18(+1.56%)
Nov 04, 2004	10.93	11.26	10.93	11.26	1,664,413	+0.35(+3.23%)
Nov 03, 2004	10.98	11.06	10.82	10.91	859,291	+0.02(+0.21%)
Nov 02, 2004	10.81	11.01	10.81	10.89	1,237,476	+0.11(+1.02%)