Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.51	11.51	11.21	11.34	3,268,839	-0.18(-1.59%)
Jun 29, 2004	11.52	11.56	11.46	11.52	1,714,169	+0.00(+0.03%)
Jun 28, 2004	11.49	11.56	11.46	11.52	1,480,437	+0.01(+0.06%)
Jun 25, 2004	11.57	11.58	11.51	11.51	1,802,245	-0.01(-0.06%)
Jun 24, 2004	11.60	11.64	11.52	11.52	2,160,567	-0.15(-1.31%)
Jun 23, 2004	11.61	11.70	11.54	11.67	1,592,187	+0.07(+0.57%)
Jun 22, 2004	11.56	11.69	11.46	11.60	1,845,781	+0.03(+0.26%)
Jun 21, 2004	11.66	11.71	11.57	11.57	1,958,334	-0.11(-0.94%)
Jun 18, 2004	11.69	11.72	11.66	11.68	1,576,939	-0.01(-0.06%)
Jun 17, 2004	11.85	11.88	11.66	11.69	2,535,943	-0.23(-1.92%)
Jun 16, 2004	11.95	11.99	11.86	11.92	1,255,733	+0.04(+0.31%)
Jun 15, 2004	11.78	11.98	11.77	11.88	1,461,177	+0.18(+1.56%)
Jun 14, 2004	11.94	11.95	11.70	11.70	825,786	-0.25(-2.09%)
Jun 10, 2004	11.80	11.97	11.79	11.95	1,690,294	+0.15(+1.24%)
Jun 09, 2004	11.84	11.88	11.73	11.80	1,579,748	-0.06(-0.50%)
Jun 08, 2004	11.76	11.87	11.71	11.86	1,569,115	+0.10(+0.88%)
Jun 07, 2004	11.65	11.78	11.60	11.76	1,495,283	+0.11(+0.94%)
Jun 04, 2004	11.62	11.73	11.62	11.65	2,364,607	+0.06(+0.49%)
Jun 03, 2004	11.43	11.72	11.42	11.59	9,135,416	-0.44(-3.65%)
Jun 02, 2004	12.29	12.37	11.99	12.03	1,642,545	-0.24(-1.95%)
Jun 01, 2004	12.28	12.29	12.13	12.27	1,602,620	-0.01(-0.08%)
May 28, 2004	12.02	12.33	11.99	12.28	3,491,537	+0.32(+2.64%)
May 27, 2004	12.11	12.16	11.91	11.97	1,123,118	-0.15(-1.21%)
May 26, 2004	12.11	12.18	12.06	12.11	679,729	+0.00(+0.00%)
May 25, 2004	11.97	12.12	11.76	12.11	1,198,353	+0.14(+1.19%)
May 24, 2004	11.88	11.99	11.83	11.97	1,400,988	+0.17(+1.46%)
May 21, 2004	11.68	11.92	11.67	11.80	1,879,086	+0.11(+0.91%)
May 20, 2004	11.73	11.75	11.54	11.69	2,318,863	-0.04(-0.34%)
May 19, 2004	12.07	12.07	11.73	11.73	1,682,068	-0.23(-1.89%)
May 18, 2004	11.89	11.99	11.88	11.96	658,261	+0.06(+0.50%)
May 17, 2004	11.86	11.99	11.71	11.90	1,224,234	-0.08(-0.69%)
May 14, 2004	11.93	12.13	11.91	11.98	1,064,935	+0.06(+0.53%)
May 13, 2004	11.93	12.05	11.76	11.92	1,490,669	-0.06(-0.53%)
May 12, 2004	12.02	12.02	11.80	11.98	1,991,438	-0.03(-0.28%)
May 11, 2004	12.04	12.10	11.94	12.01	859,492	+0.05(+0.44%)
May 10, 2004	12.18	12.18	11.96	11.96	1,627,096	-0.24(-1.93%)
May 07, 2004	12.33	12.39	12.11	12.20	1,671,435	-0.17(-1.37%)
May 06, 2004	12.74	12.74	12.22	12.36	3,381,592	-0.46(-3.60%)
May 05, 2004	12.86	12.86	12.75	12.83	1,529,390	-0.01(-0.05%)
May 04, 2004	12.89	12.90	12.71	12.83	1,441,314	-0.09(-0.72%)
May 03, 2004	12.84	12.98	12.74	12.93	1,227,846	+0.15(+1.14%)
Apr 30, 2004	12.77	12.87	12.73	12.78	1,037,249	+0.04(+0.29%)
Apr 29, 2004	12.71	12.91	12.67	12.74	1,232,661	+0.03(+0.24%)
Apr 28, 2004	12.71	12.87	12.71	12.71	1,436,499	-0.03(-0.23%)
Apr 27, 2004	12.82	12.99	12.72	12.74	757,974	-0.05(-0.39%)
Apr 26, 2004	12.88	12.91	12.69	12.79	815,955	-0.09(-0.67%)
Apr 23, 2004	12.93	12.95	12.75	12.88	900,019	-0.05(-0.36%)
Apr 22, 2004	12.52	12.96	12.48	12.93	1,634,921	+0.43(+3.46%)
Apr 21, 2004	12.46	12.61	12.21	12.49	3,270,845	+0.01(+0.05%)
Apr 20, 2004	12.89	12.94	12.48	12.49	2,813,613	-0.33(-2.59%)
Apr 19, 2004	12.64	12.82	12.59	12.82	1,159,632	+0.21(+1.69%)
Apr 16, 2004	12.53	12.67	12.51	12.61	1,043,869	+0.04(+0.29%)
Apr 15, 2004	12.59	12.63	12.46	12.57	1,277,602	-0.04(-0.34%)
Apr 14, 2004	12.46	12.62	12.44	12.61	1,063,531	+0.04(+0.29%)
Apr 13, 2004	12.87	12.89	12.57	12.58	1,023,807	-0.25(-1.94%)
Apr 12, 2004	12.96	13.02	12.83	12.83	619,741	-0.09(-0.70%)
Apr 08, 2004	13.05	13.10	12.88	12.92	921,486	-0.04(-0.33%)
Apr 07, 2004	13.00	13.04	12.88	12.96	1,356,649	-0.02(-0.15%)
Apr 06, 2004	13.10	13.11	12.95	12.98	599,879	-0.15(-1.16%)
Apr 05, 2004	12.89	13.14	12.87	13.13	963,819	+0.28(+2.15%)
Apr 02, 2004	12.79	12.91	12.77	12.86	1,698,119	+0.11(+0.83%)