Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.87	10.87	10.58	10.71	3,461,579	-0.17(-1.59%)
Jun 29, 2004	10.88	10.91	10.82	10.88	1,815,241	+0.00(+0.03%)
Jun 28, 2004	10.85	10.92	10.83	10.88	1,567,728	+0.01(+0.06%)
Jun 25, 2004	10.93	10.93	10.87	10.87	1,908,510	-0.01(-0.06%)
Jun 24, 2004	10.95	11.00	10.88	10.88	2,287,961	-0.14(-1.31%)
Jun 23, 2004	10.96	11.05	10.89	11.02	1,686,067	+0.06(+0.57%)
Jun 22, 2004	10.91	11.04	10.83	10.96	1,954,614	+0.03(+0.26%)
Jun 21, 2004	11.01	11.06	10.92	10.93	2,073,803	-0.10(-0.94%)
Jun 18, 2004	11.04	11.07	11.01	11.03	1,669,920	-0.01(-0.06%)
Jun 17, 2004	11.19	11.22	11.01	11.04	2,685,470	-0.22(-1.92%)
Jun 16, 2004	11.28	11.32	11.20	11.26	1,329,775	+0.03(+0.31%)
Jun 15, 2004	11.13	11.31	11.11	11.22	1,547,332	+0.17(+1.56%)
Jun 14, 2004	11.27	11.28	11.05	11.05	874,477	-0.24(-2.09%)
Jun 10, 2004	11.14	11.30	11.13	11.28	1,789,959	+0.14(+1.24%)
Jun 09, 2004	11.18	11.22	11.07	11.15	1,672,894	-0.06(-0.50%)
Jun 08, 2004	11.11	11.21	11.06	11.20	1,661,634	+0.10(+0.88%)
Jun 07, 2004	11.00	11.12	10.95	11.10	1,583,450	+0.10(+0.94%)
Jun 04, 2004	10.97	11.08	10.97	11.00	2,504,030	+0.05(+0.49%)
Jun 03, 2004	10.79	11.07	10.78	10.95	9,674,066	-0.41(-3.65%)
Jun 02, 2004	11.61	11.68	11.32	11.36	1,739,394	-0.23(-1.95%)
Jun 01, 2004	11.59	11.61	11.46	11.59	1,697,115	-0.01(-0.08%)
May 28, 2004	11.35	11.64	11.32	11.60	3,697,407	+0.30(+2.64%)
May 27, 2004	11.44	11.48	11.25	11.30	1,189,340	-0.14(-1.21%)
May 26, 2004	11.44	11.50	11.39	11.44	719,807	+0.00(+0.00%)
May 25, 2004	11.30	11.44	11.11	11.44	1,269,012	+0.13(+1.19%)
May 24, 2004	11.22	11.32	11.17	11.30	1,483,594	+0.16(+1.46%)
May 21, 2004	11.03	11.25	11.02	11.14	1,989,882	+0.10(+0.91%)
May 20, 2004	11.08	11.09	10.90	11.04	2,455,590	-0.04(-0.34%)
May 19, 2004	11.40	11.40	11.08	11.08	1,781,248	-0.21(-1.89%)
May 18, 2004	11.23	11.32	11.22	11.29	697,074	+0.06(+0.50%)
May 17, 2004	11.20	11.32	11.06	11.23	1,296,419	-0.08(-0.69%)
May 14, 2004	11.27	11.45	11.24	11.31	1,127,727	+0.06(+0.53%)
May 13, 2004	11.27	11.38	11.10	11.25	1,578,563	-0.06(-0.53%)
May 12, 2004	11.35	11.35	11.15	11.31	2,108,858	-0.03(-0.28%)
May 11, 2004	11.37	11.43	11.27	11.34	910,170	+0.05(+0.44%)
May 10, 2004	11.50	11.50	11.29	11.29	1,723,035	-0.22(-1.93%)
May 07, 2004	11.64	11.70	11.43	11.52	1,769,988	-0.16(-1.37%)
May 06, 2004	12.03	12.03	11.54	11.68	3,580,980	-0.44(-3.60%)
May 05, 2004	12.14	12.14	12.04	12.11	1,619,567	-0.01(-0.05%)
May 04, 2004	12.18	12.18	12.00	12.12	1,526,298	-0.09(-0.72%)
May 03, 2004	12.13	12.26	12.03	12.21	1,300,243	+0.14(+1.14%)
Apr 30, 2004	12.06	12.15	12.02	12.07	1,098,408	+0.03(+0.29%)
Apr 29, 2004	12.01	12.19	11.97	12.03	1,305,342	+0.03(+0.24%)
Apr 28, 2004	12.00	12.15	12.00	12.01	1,521,199	-0.03(-0.24%)
Apr 27, 2004	12.11	12.27	12.01	12.03	802,666	-0.05(-0.39%)
Apr 26, 2004	12.17	12.19	11.99	12.08	864,067	-0.08(-0.67%)
Apr 23, 2004	12.21	12.23	12.04	12.16	953,086	-0.04(-0.36%)
Apr 22, 2004	11.82	12.24	11.78	12.21	1,731,320	+0.41(+3.46%)
Apr 21, 2004	11.77	11.91	11.53	11.80	3,463,704	+0.01(+0.05%)
Apr 20, 2004	12.18	12.22	11.79	11.79	2,979,512	-0.31(-2.59%)
Apr 19, 2004	11.94	12.11	11.89	12.11	1,228,007	+0.20(+1.69%)
Apr 16, 2004	11.83	11.97	11.81	11.91	1,105,419	+0.03(+0.29%)
Apr 15, 2004	11.89	11.92	11.77	11.87	1,352,933	-0.04(-0.34%)
Apr 14, 2004	11.77	11.91	11.74	11.91	1,126,240	+0.03(+0.29%)
Apr 13, 2004	12.15	12.18	11.87	11.88	1,084,173	-0.24(-1.94%)
Apr 12, 2004	12.24	12.29	12.11	12.11	656,283	-0.08(-0.69%)
Apr 08, 2004	12.32	12.37	12.16	12.20	975,819	-0.04(-0.33%)
Apr 07, 2004	12.27	12.31	12.16	12.24	1,436,641	-0.02(-0.15%)
Apr 06, 2004	12.37	12.38	12.23	12.26	635,249	-0.14(-1.16%)
Apr 05, 2004	12.18	12.41	12.15	12.40	1,020,648	+0.26(+2.15%)
Apr 02, 2004	12.08	12.19	12.06	12.14	1,798,245	+0.10(+0.83%)