Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.25	13.37	13.11	13.19	755,366	+0.09(+0.68%)
Nov 29, 2005	13.12	13.25	13.05	13.10	641,609	+0.06(+0.43%)
Nov 28, 2005	13.21	13.29	13.04	13.04	891,994	-0.22(-1.65%)
Nov 25, 2005	13.13	13.26	13.09	13.26	218,283	+0.12(+0.91%)
Nov 23, 2005	13.14	13.32	13.11	13.14	1,308,097	-0.05(-0.38%)
Nov 22, 2005	13.04	13.22	13.04	13.19	888,182	+0.07(+0.53%)
Nov 21, 2005	12.89	13.13	12.89	13.12	1,205,576	+0.23(+1.75%)
Nov 18, 2005	12.78	12.92	12.71	12.89	1,426,468	+0.11(+0.86%)
Nov 17, 2005	12.39	12.80	12.39	12.78	1,501,302	+0.40(+3.22%)
Nov 16, 2005	12.64	12.69	12.36	12.38	1,167,457	-0.20(-1.56%)
Nov 15, 2005	12.73	12.74	12.56	12.58	1,059,117	-0.15(-1.15%)
Nov 14, 2005	12.79	12.82	12.67	12.73	1,451,948	-0.07(-0.52%)
Nov 11, 2005	12.63	12.81	12.50	12.79	959,405	+0.19(+1.48%)
Nov 10, 2005	12.63	12.78	12.49	12.61	2,169,596	-0.05(-0.37%)
Nov 09, 2005	12.69	12.80	12.59	12.65	1,138,767	-0.04(-0.29%)
Nov 08, 2005	12.79	12.86	12.68	12.69	1,543,835	-0.15(-1.14%)
Nov 07, 2005	12.87	12.98	12.68	12.84	1,533,403	-0.03(-0.23%)
Nov 04, 2005	12.78	12.89	12.74	12.87	1,498,493	+0.12(+0.96%)
Nov 03, 2005	12.73	12.86	12.63	12.74	1,078,377	+0.11(+0.89%)
Nov 02, 2005	12.46	12.68	12.39	12.63	1,694,307	+0.11(+0.90%)