Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.68	22.71	22.41	22.66	2,318,663	+0.03(+0.15%)
Nov 29, 2006	22.68	22.97	22.50	22.63	2,638,665	+0.07(+0.31%)
Nov 28, 2006	22.07	22.67	21.88	22.56	5,048,012	+0.46(+2.10%)
Nov 27, 2006	22.63	22.68	21.99	22.10	2,922,354	-0.63(-2.76%)
Nov 24, 2006	22.93	23.05	22.64	22.72	1,010,766	-0.28(-1.21%)
Nov 22, 2006	22.97	23.05	22.72	23.00	1,561,491	+0.01(+0.06%)
Nov 21, 2006	23.16	23.19	22.77	22.99	1,936,265	-0.12(-0.52%)
Nov 20, 2006	23.08	23.29	22.95	23.11	1,201,965	-0.05(-0.22%)
Nov 17, 2006	23.34	23.34	22.86	23.16	1,249,514	-0.20(-0.87%)
Nov 16, 2006	23.32	23.42	23.11	23.36	1,174,880	+0.24(+1.06%)
Nov 15, 2006	23.23	23.55	23.10	23.12	1,936,265	-0.15(-0.64%)
Nov 14, 2006	23.00	23.30	22.87	23.27	2,161,972	-0.05(-0.23%)
Nov 13, 2006	23.04	23.36	22.95	23.32	3,634,785	+0.14(+0.60%)
Nov 10, 2006	22.78	23.20	22.73	23.18	2,771,882	+0.45(+2.00%)
Nov 09, 2006	23.18	23.18	22.70	22.73	6,021,863	-0.81(-3.45%)
Nov 08, 2006	23.13	23.67	22.71	23.54	3,639,199	+0.35(+1.50%)
Nov 07, 2006	23.53	23.75	23.11	23.19	4,335,982	-0.48(-2.04%)
Nov 06, 2006	22.50	23.86	22.50	23.68	7,729,010	+1.37(+6.15%)
Nov 03, 2006	22.84	22.85	22.26	22.30	4,326,954	-0.50(-2.21%)
Nov 02, 2006	23.19	23.19	22.77	22.81	3,591,048	-0.50(-2.16%)
Nov 01, 2006	23.27	23.49	23.22	23.31	2,665,750	+0.17(+0.73%)
Oct 31, 2006	23.36	23.48	22.94	23.14	2,756,835	-0.21(-0.92%)
Oct 30, 2006	23.23	23.48	22.97	23.36	1,980,202	+0.03(+0.15%)
Oct 27, 2006	23.78	23.78	23.23	23.32	2,971,508	-0.61(-2.56%)
Oct 26, 2006	22.93	23.94	22.90	23.93	8,733,557	+1.04(+4.55%)
Oct 25, 2006	23.17	23.39	22.70	22.89	9,207,040	-0.28(-1.23%)
Oct 24, 2006	21.43	23.42	21.25	23.18	20,991,354	+3.46(+17.57%)
Oct 23, 2006	19.62	19.77	19.37	19.71	3,070,417	+0.06(+0.30%)
Oct 20, 2006	19.95	19.95	19.52	19.65	4,219,818	-0.36(-1.79%)
Oct 19, 2006	20.05	20.13	19.90	20.01	2,305,822	-0.14(-0.72%)
Oct 18, 2006	20.13	20.44	20.05	20.16	4,786,995	+0.15(+0.77%)
Oct 17, 2006	20.23	20.28	19.85	20.00	2,508,658	-0.23(-1.13%)
Oct 16, 2006	20.46	20.47	20.23	20.23	2,112,818	-0.31(-1.53%)
Oct 13, 2006	20.56	21.01	20.30	20.55	3,787,263	-0.08(-0.39%)
Oct 12, 2006	20.11	20.65	20.08	20.63	3,150,468	+0.72(+3.63%)
Oct 11, 2006	19.90	19.95	19.73	19.90	5,651,904	+0.00(+0.00%)
Oct 10, 2006	20.04	20.21	19.85	19.90	3,899,214	-0.63(-3.06%)
Oct 09, 2006	20.61	20.68	20.43	20.53	1,542,030	-0.20(-0.99%)
Oct 06, 2006	20.69	20.83	20.52	20.73	2,520,294	+0.04(+0.22%)
Oct 05, 2006	20.51	20.70	20.43	20.69	2,249,446	+0.14(+0.70%)
Oct 04, 2006	19.88	20.58	19.88	20.55	3,088,273	+0.67(+3.39%)
Oct 03, 2006	19.97	20.09	19.75	19.87	3,384,000	-0.10(-0.52%)
Oct 02, 2006	20.07	20.26	19.79	19.98	2,096,366	-0.00(-0.03%)
Sep 29, 2006	20.19	20.26	19.96	19.98	1,290,040	-0.17(-0.87%)
Sep 28, 2006	20.19	20.30	19.84	20.16	2,325,083	-0.05(-0.27%)
Sep 27, 2006	19.94	20.36	19.94	20.21	3,119,772	+0.08(+0.42%)
Sep 26, 2006	20.39	20.49	20.09	20.13	2,177,220	-0.30(-1.49%)
Sep 25, 2006	20.14	20.52	20.07	20.43	1,813,681	+0.29(+1.46%)
Sep 22, 2006	20.27	20.32	19.98	20.14	1,646,959	-0.26(-1.27%)
Sep 21, 2006	20.82	20.85	20.32	20.40	2,660,533	-0.42(-2.04%)
Sep 20, 2006	20.32	20.82	20.30	20.82	3,497,555	+0.57(+2.81%)
Sep 19, 2006	20.01	20.28	19.91	20.25	3,033,502	+0.15(+0.74%)
Sep 18, 2006	20.45	20.56	20.00	20.10	4,731,420	-0.34(-1.68%)
Sep 15, 2006	20.57	20.65	20.38	20.45	6,715,836	-0.11(-0.53%)
Sep 14, 2006	20.91	20.96	20.53	20.56	5,889,047	-0.41(-1.97%)
Sep 13, 2006	20.44	21.18	20.44	20.97	8,561,819	+0.62(+3.06%)
Sep 12, 2006	19.81	20.35	19.76	20.35	4,768,135	+0.54(+2.72%)
Sep 11, 2006	19.61	19.86	19.54	19.81	3,128,800	+0.18(+0.91%)
Sep 08, 2006	19.41	19.69	19.28	19.63	4,626,091	+0.31(+1.63%)
Sep 07, 2006	19.34	19.43	19.30	19.31	2,881,827	-0.09(-0.46%)
Sep 06, 2006	19.24	19.43	19.13	19.40	3,213,064	+0.16(+0.86%)
Sep 05, 2006	19.22	19.29	19.15	19.24	3,081,853	-0.03(-0.16%)