Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.31	13.37	13.29	13.31	1,614,457	+0.08(+0.58%)
Jun 29, 2005	13.24	13.35	13.17	13.23	656,456	+0.03(+0.23%)
Jun 28, 2005	13.20	13.28	13.14	13.20	951,580	+0.01(+0.08%)
Jun 27, 2005	13.34	13.40	13.12	13.19	1,366,681	-0.17(-1.24%)
Jun 24, 2005	13.57	13.58	13.36	13.36	1,337,991	-0.24(-1.76%)
Jun 23, 2005	13.68	13.69	13.60	13.60	1,073,562	-0.05(-0.34%)
Jun 22, 2005	13.62	13.69	13.52	13.64	1,917,004	+0.08(+0.56%)
Jun 21, 2005	13.61	13.73	13.53	13.57	1,883,299	-0.11(-0.78%)
Jun 20, 2005	13.79	13.83	13.67	13.67	2,111,012	-0.20(-1.44%)
Jun 17, 2005	13.96	14.09	13.85	13.87	3,344,877	-0.03(-0.24%)
Jun 16, 2005	13.76	14.03	13.75	13.91	1,656,789	+0.12(+0.84%)
Jun 15, 2005	13.76	13.82	13.66	13.79	1,646,959	+0.01(+0.07%)
Jun 14, 2005	13.64	13.89	13.64	13.78	1,969,770	+0.11(+0.80%)
Jun 13, 2005	13.62	13.74	13.56	13.67	1,619,272	+0.05(+0.39%)
Jun 10, 2005	13.50	13.68	13.39	13.62	2,630,439	+0.15(+1.14%)
Jun 09, 2005	12.88	13.54	12.84	13.46	8,354,971	+1.19(+9.66%)
Jun 08, 2005	12.46	12.47	12.25	12.28	995,919	-0.12(-0.99%)
Jun 07, 2005	12.56	12.59	12.37	12.40	1,403,195	-0.16(-1.27%)
Jun 06, 2005	12.57	12.62	12.50	12.56	888,182	-0.01(-0.11%)
Jun 03, 2005	12.64	12.69	12.57	12.57	1,456,361	-0.09(-0.68%)
Jun 02, 2005	12.59	12.71	12.56	12.66	1,145,789	+0.05(+0.39%)
Jun 01, 2005	12.50	12.63	12.43	12.61	1,112,685	+0.11(+0.88%)
May 31, 2005	12.54	12.59	12.42	12.50	950,176	+0.02(+0.13%)
May 27, 2005	12.44	12.52	12.38	12.48	424,128	+0.03(+0.27%)
May 26, 2005	12.31	12.45	12.31	12.45	1,404,198	+0.16(+1.27%)
May 25, 2005	12.20	12.31	12.11	12.29	1,981,607	+0.10(+0.79%)
May 24, 2005	12.64	12.64	12.09	12.20	641,810	-0.13(-1.05%)
May 23, 2005	12.24	12.39	12.22	12.33	1,179,093	+0.08(+0.68%)
May 20, 2005	12.20	12.29	12.02	12.24	1,025,813	+0.07(+0.55%)
May 19, 2005	12.18	12.20	12.08	12.18	1,252,523	+0.11(+0.94%)
May 18, 2005	11.70	12.21	11.70	12.07	2,175,213	+0.48(+4.16%)
May 17, 2005	11.56	11.60	11.37	11.58	1,868,051	-0.03(-0.26%)
May 16, 2005	11.65	11.71	11.56	11.61	1,071,155	-0.05(-0.46%)
May 13, 2005	11.75	11.81	11.60	11.67	867,116	-0.01(-0.11%)
May 12, 2005	11.80	11.90	11.62	11.68	1,399,985	-0.06(-0.54%)
May 11, 2005	11.91	11.91	11.74	11.74	1,667,423	-0.12(-0.98%)
May 10, 2005	11.85	11.93	11.76	11.86	2,343,741	+0.25(+2.12%)
May 09, 2005	11.38	11.70	11.36	11.61	1,671,435	+0.20(+1.72%)
May 06, 2005	11.48	11.54	11.36	11.42	892,997	-0.07(-0.58%)
May 05, 2005	11.46	11.55	11.41	11.48	871,128	-0.03(-0.23%)
May 04, 2005	11.43	11.60	11.43	11.51	1,069,750	+0.13(+1.14%)
May 03, 2005	11.31	11.48	11.30	11.38	1,340,198	+0.05(+0.41%)
May 02, 2005	11.22	11.38	11.22	11.33	1,198,755	+0.10(+0.92%)
Apr 29, 2005	11.18	11.26	11.12	11.23	2,088,341	+0.10(+0.90%)
Apr 28, 2005	11.45	11.45	11.03	11.13	3,258,808	-0.33(-2.90%)
Apr 27, 2005	11.61	11.66	11.35	11.46	2,376,845	-0.26(-2.21%)
Apr 26, 2005	11.98	11.98	11.62	11.72	1,969,168	-0.07(-0.59%)
Apr 25, 2005	11.78	11.88	11.63	11.79	2,222,963	+0.05(+0.42%)
Apr 22, 2005	12.01	12.04	11.74	11.74	1,377,514	-0.27(-2.21%)
Apr 21, 2005	12.12	12.24	11.78	12.01	1,566,908	-0.04(-0.36%)
Apr 20, 2005	12.20	12.20	12.01	12.05	1,538,820	-0.17(-1.41%)
Apr 19, 2005	11.95	12.29	11.88	12.22	1,973,782	+0.28(+2.34%)
Apr 18, 2005	11.95	12.01	11.83	11.95	612,117	-0.02(-0.14%)
Apr 15, 2005	12.10	12.16	11.95	11.96	1,366,079	-0.15(-1.26%)
Apr 14, 2005	12.01	12.24	12.01	12.12	1,400,587	+0.14(+1.17%)
Apr 13, 2005	12.01	12.26	11.94	11.98	862,902	+0.00(+0.00%)
Apr 12, 2005	12.03	12.03	11.87	11.98	1,234,065	-0.05(-0.41%)
Apr 11, 2005	12.06	12.14	11.99	12.03	591,452	-0.06(-0.49%)
Apr 08, 2005	12.06	12.23	12.05	12.09	768,607	-0.01(-0.05%)
Apr 07, 2005	12.15	12.15	11.97	12.09	898,213	-0.04(-0.36%)
Apr 06, 2005	12.11	12.23	12.00	12.14	1,758,307	+0.29(+2.47%)
Apr 05, 2005	11.73	11.91	11.71	11.84	927,906	+0.15(+1.25%)
Apr 04, 2005	11.78	11.78	11.56	11.70	1,465,390	-0.10(-0.82%)