Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.882	4.964	4.725	4.964	919,482	+0.06(+1.22%)
Nov 26, 2008	4.561	4.979	4.434	4.905	2,933,291	+0.22(+4.63%)
Nov 25, 2008	3.865	4.718	3.701	4.688	6,614,458	+0.99(+26.67%)
Nov 24, 2008	3.551	3.746	3.245	3.701	7,301,761	+0.72(+24.06%)
Nov 21, 2008	3.626	3.649	2.901	2.983	12,599,880	-0.57(-16.00%)
Nov 20, 2008	3.955	4.022	3.529	3.551	5,366,690	-0.46(-11.55%)
Nov 19, 2008	5.009	5.039	3.948	4.015	4,597,865	-0.99(-19.85%)
Nov 18, 2008	5.114	5.204	4.792	5.009	1,413,466	-0.13(-2.47%)
Nov 17, 2008	5.346	5.450	5.136	5.136	1,578,488	-0.25(-4.58%)
Nov 14, 2008	5.615	5.742	5.346	5.383	0	-0.31(-5.39%)
Nov 13, 2008	5.420	5.690	5.159	5.690	4,923,657	+0.32(+5.99%)
Nov 12, 2008	6.011	6.108	5.346	5.368	12,640,998	-0.75(-12.22%)
Nov 11, 2008	6.520	6.520	6.056	6.116	1,670,832	-0.51(-7.67%)
Nov 10, 2008	6.991	7.035	6.542	6.624	1,836,861	-0.19(-2.85%)
Nov 07, 2008	6.863	6.878	6.579	6.819	2,137,678	+0.01(+0.22%)
Nov 06, 2008	7.050	7.222	6.785	6.804	1,671,443	-0.31(-4.31%)
Nov 05, 2008	7.148	7.305	7.058	7.110	3,559,586	-0.12(-1.65%)
Nov 04, 2008	7.162	7.267	6.976	7.230	1,819,832	+0.22(+3.09%)
Nov 03, 2008	6.871	7.095	6.826	7.013	1,771,188	+0.06(+0.86%)
Oct 31, 2008	6.729	7.013	6.662	6.953	0	+0.26(+3.91%)
Oct 30, 2008	6.998	7.192	6.445	6.691	3,044,424	-0.11(-1.65%)
Oct 29, 2008	6.482	7.114	6.363	6.804	3,129,468	+0.34(+5.32%)
Oct 28, 2008	6.026	6.475	5.667	6.460	2,244,961	+0.47(+7.87%)
Oct 27, 2008	5.929	6.310	5.847	5.989	1,342,936	-0.03(-0.50%)
Oct 24, 2008	6.086	6.205	5.742	6.019	1,580,201	-0.47(-7.26%)
Oct 23, 2008	6.691	6.886	6.172	6.490	2,824,305	-0.26(-3.88%)
Oct 22, 2008	6.834	6.968	6.572	6.751	2,248,768	-0.27(-3.83%)
Oct 21, 2008	7.536	7.611	7.020	7.020	2,337,210	-0.62(-8.12%)
Oct 20, 2008	7.783	7.977	7.499	7.641	2,723,037	-0.09(-1.16%)
Oct 17, 2008	7.791	8.060	7.648	7.731	0	-0.37(-4.52%)
Oct 16, 2008	7.910	8.202	7.491	8.097	2,931,644	+0.22(+2.75%)
Oct 15, 2008	8.583	8.725	7.873	7.880	2,482,561	-0.84(-9.68%)
Oct 14, 2008	9.876	9.876	8.628	8.725	2,239,524	-0.60(-6.42%)
Oct 13, 2008	10.10	10.43	9.024	9.323	2,442,125	+0.43(+4.79%)
Oct 10, 2008	8.149	9.047	6.557	8.897	5,742,395	-0.93(-9.51%)
Oct 09, 2008	10.74	10.88	9.757	9.832	1,831,696	-0.87(-8.11%)
Oct 08, 2008	10.62	11.11	10.41	10.70	2,475,781	-0.34(-3.11%)
Oct 07, 2008	11.48	11.63	11.04	11.04	2,081,855	-0.31(-2.70%)
Oct 06, 2008	11.63	11.68	10.55	11.35	3,067,796	-0.73(-6.06%)
Oct 03, 2008	12.96	13.01	12.04	12.08	0	-0.67(-5.28%)
Oct 02, 2008	13.20	13.41	12.70	12.75	1,350,875	-0.53(-4.00%)
Oct 01, 2008	13.20	13.42	13.16	13.29	872,031	-0.09(-0.67%)
Sep 30, 2008	13.30	13.41	12.61	13.38	1,598,836	+0.44(+3.41%)
Sep 29, 2008	13.20	13.28	12.67	12.93	2,101,512	-0.53(-3.94%)
Sep 26, 2008	13.38	13.52	13.11	13.47	0	+0.11(+0.84%)
Sep 25, 2008	13.25	13.50	13.17	13.35	1,564,713	+0.10(+0.79%)
Sep 24, 2008	13.64	13.75	13.15	13.25	1,993,808	-0.42(-3.06%)
Sep 23, 2008	14.12	14.26	13.40	13.67	2,129,993	-0.43(-3.08%)
Sep 22, 2008	15.11	15.12	14.03	14.10	2,817,583	-1.48(-9.50%)
Sep 19, 2008	15.23	16.16	14.71	15.58	0	+0.61(+4.04%)
Sep 18, 2008	13.78	14.98	13.49	14.98	3,215,872	+1.27(+9.27%)
Sep 17, 2008	13.39	13.83	12.93	13.70	3,066,375	+0.10(+0.71%)
Sep 16, 2008	13.02	13.83	13.02	13.61	1,933,952	+0.22(+1.68%)
Sep 15, 2008	12.82	13.70	12.70	13.38	1,901,663	-0.10(-0.78%)
Sep 12, 2008	13.93	13.93	13.34	13.49	0	-0.64(-4.50%)
Sep 11, 2008	13.99	14.18	13.70	14.12	2,300,697	-0.12(-0.84%)
Sep 10, 2008	14.09	14.36	13.81	14.24	1,861,212	+0.24(+1.71%)
Sep 09, 2008	14.59	14.62	13.97	14.00	3,641,477	-0.49(-3.35%)
Sep 08, 2008	14.81	14.89	14.18	14.49	2,929,567	+0.40(+2.81%)
Sep 05, 2008	14.12	14.19	13.65	14.09	0	-0.14(-1.00%)
Sep 04, 2008	14.38	14.60	14.12	14.24	2,559,616	-0.40(-2.71%)
Sep 03, 2008	14.69	14.95	14.58	14.63	2,621,559	-0.07(-0.46%)
Sep 02, 2008	14.43	15.69	14.39	14.70	3,513,679	+0.55(+3.91%)
Aug 29, 2008	14.16	14.39	14.06	14.15	0	-0.15(-1.05%)
Aug 28, 2008	13.69	14.36	13.62	14.30	1,612,337	+0.64(+4.65%)
Aug 27, 2008	13.74	13.84	13.49	13.66	1,366,488	-0.08(-0.60%)
Aug 26, 2008	13.67	13.79	12.81	13.74	4,044,188	-0.34(-2.39%)
Aug 25, 2008	14.46	14.51	14.04	14.08	973,241	-0.55(-3.78%)
Aug 22, 2008	14.15	14.64	14.03	14.63	0	+0.73(+5.27%)
Aug 21, 2008	14.35	14.35	13.80	13.90	1,874,628	-0.52(-3.58%)
Aug 20, 2008	14.62	14.83	14.24	14.41	1,364,409	-0.25(-1.73%)
Aug 19, 2008	15.00	15.03	14.54	14.67	2,038,195	-0.43(-2.82%)
Aug 18, 2008	15.59	15.69	15.04	15.10	1,520,010	-0.45(-2.89%)
Aug 15, 2008	15.41	15.72	15.16	15.54	0	+0.23(+1.51%)
Aug 14, 2008	14.81	15.60	14.65	15.31	2,229,099	+0.39(+2.61%)
Aug 13, 2008	15.20	15.25	14.74	14.92	1,748,506	-0.43(-2.82%)
Aug 12, 2008	15.18	15.56	15.10	15.36	2,657,662	-0.03(-0.19%)
Aug 11, 2008	14.30	16.03	13.94	15.39	3,991,824	+0.35(+2.34%)
Aug 08, 2008	13.87	15.15	13.79	15.04	2,639,410	+1.18(+8.53%)
Aug 07, 2008	14.22	14.29	13.77	13.85	1,702,221	-0.61(-4.24%)
Aug 06, 2008	13.76	14.64	13.59	14.47	3,246,672	-0.16(-1.12%)
Aug 05, 2008	13.64	14.71	13.64	14.63	4,752,746	+1.08(+7.94%)
Aug 04, 2008	13.23	13.67	13.02	13.55	3,737,879	+0.19(+1.40%)
Aug 01, 2008	13.84	13.87	13.21	13.37	2,172,092	-0.38(-2.77%)
Jul 31, 2008	13.67	14.06	13.58	13.75	1,149,268	-0.07(-0.54%)
Jul 30, 2008	13.91	14.38	13.64	13.82	1,959,560	+0.00(+0.00%)
Jul 29, 2008	13.82	13.95	13.38	13.82	1,718,683	+0.42(+3.12%)
Jul 28, 2008	13.51	13.93	13.20	13.41	1,375,059	-0.13(-0.99%)
Jul 25, 2008	13.91	13.99	13.53	13.54	1,853,760	-0.24(-1.74%)
Jul 24, 2008	14.82	14.82	13.73	13.78	2,330,902	-1.09(-7.34%)
Jul 23, 2008	14.15	15.35	13.75	14.87	3,721,472	+0.59(+4.14%)
Jul 22, 2008	13.67	14.35	13.41	14.28	2,053,635	+0.38(+2.74%)
Jul 21, 2008	14.07	14.30	13.79	13.90	2,545,065	-0.03(-0.21%)
Jul 18, 2008	14.06	14.36	13.65	13.93	2,480,478	-0.05(-0.37%)
Jul 17, 2008	13.56	14.24	13.12	13.98	3,274,550	+0.46(+3.37%)
Jul 16, 2008	12.56	13.91	12.31	13.53	4,086,167	+1.00(+8.00%)
Jul 15, 2008	12.62	12.84	12.03	12.52	2,778,157	-0.27(-2.10%)
Jul 14, 2008	12.93	13.01	12.66	12.79	2,665,246	+0.04(+0.29%)
Jul 11, 2008	12.55	13.06	12.34	12.75	2,910,331	+0.20(+1.61%)
Jul 10, 2008	12.93	12.96	12.43	12.55	2,273,227	-0.39(-3.00%)
Jul 09, 2008	13.44	13.53	12.90	12.94	2,144,409	-0.44(-3.30%)
Jul 08, 2008	13.08	13.47	12.95	13.38	3,563,614	+0.30(+2.29%)
Jul 07, 2008	13.09	13.53	12.69	13.08	3,023,769	+0.07(+0.52%)
Jul 04, 2008	13.23	13.27	12.71	13.02	1,676,811	+0.00(+0.00%)
Jul 03, 2008	13.23	13.27	12.71	13.02	1,676,811	-0.10(-0.80%)
Jul 02, 2008	13.70	13.92	13.10	13.12	3,240,502	-0.54(-3.94%)
Jul 01, 2008	13.95	13.95	13.35	13.66	2,750,766	-0.47(-3.33%)
Jun 30, 2008	14.18	14.80	13.94	14.13	2,460,431	-0.05(-0.37%)
Jun 27, 2008	14.36	14.54	13.82	14.18	4,224,449	+0.35(+2.54%)
Jun 26, 2008	14.40	14.44	13.78	13.83	1,467,236	-0.84(-5.71%)
Jun 25, 2008	14.21	15.32	14.10	14.67	2,205,070	+0.57(+4.03%)
Jun 24, 2008	13.70	14.50	13.54	14.10	2,467,328	+0.48(+3.51%)
Jun 23, 2008	14.03	14.07	13.58	13.62	1,999,510	-0.40(-2.83%)
Jun 20, 2008	14.17	14.18	13.67	14.02	1,690,634	-0.24(-1.68%)
Jun 19, 2008	14.24	14.28	13.82	14.26	2,339,578	-0.04(-0.31%)
Jun 18, 2008	14.62	14.75	14.16	14.30	1,783,383	-0.44(-2.99%)
Jun 17, 2008	15.18	15.24	14.73	14.74	1,226,225	-0.29(-1.94%)
Jun 16, 2008	14.91	15.08	14.65	15.04	971,899	+0.03(+0.20%)
Jun 13, 2008	15.01	15.20	14.73	15.01	1,053,326	+0.25(+1.72%)
Jun 12, 2008	14.82	15.21	14.57	14.75	1,685,831	+0.16(+1.13%)
Jun 11, 2008	15.01	15.01	14.38	14.59	2,031,872	-0.42(-2.79%)
Jun 10, 2008	14.85	15.13	14.54	15.01	2,013,992	+0.28(+1.93%)
Jun 09, 2008	15.18	15.21	14.63	14.72	3,046,917	-0.30(-1.99%)
Jun 06, 2008	15.82	15.82	14.88	15.02	3,195,393	-1.05(-6.51%)
Jun 05, 2008	16.51	16.51	15.86	16.07	1,939,598	-0.13(-0.78%)
Jun 04, 2008	15.91	16.26	15.78	16.19	1,383,029	+0.41(+2.61%)
Jun 03, 2008	16.06	16.06	15.49	15.78	1,498,031	-0.05(-0.33%)
Jun 02, 2008	16.22	16.24	15.57	15.84	1,647,209	-0.56(-3.42%)
May 30, 2008	16.26	16.49	15.88	16.40	2,072,758	+0.22(+1.39%)
May 29, 2008	15.91	16.20	15.68	16.17	2,152,376	+0.16(+1.03%)
May 28, 2008	15.33	16.11	15.24	16.01	2,847,388	+0.96(+6.36%)
May 27, 2008	14.89	15.27	14.77	15.05	2,161,924	+0.28(+1.92%)
May 26, 2008	14.84	14.98	14.38	14.77	0	+0.00(+0.00%)
May 23, 2008	14.84	14.98	14.38	14.77	4,075,731	-0.98(-6.22%)
May 22, 2008	15.33	15.85	15.32	15.75	1,373,788	+0.41(+2.68%)
May 21, 2008	16.22	16.34	15.17	15.33	2,859,536	-0.81(-5.05%)
May 20, 2008	16.70	16.70	15.87	16.15	1,935,163	-0.60(-3.57%)
May 19, 2008	17.00	17.12	16.67	16.75	1,630,630	-0.28(-1.62%)
May 16, 2008	17.85	17.85	16.69	17.02	2,067,984	-0.81(-4.57%)
May 15, 2008	17.55	17.87	17.38	17.84	860,904	+0.16(+0.93%)
May 14, 2008	17.37	17.76	17.21	17.67	2,153,155	+0.35(+2.03%)
May 13, 2008	17.32	17.57	16.95	17.32	2,068,812	+0.04(+0.26%)
May 12, 2008	16.43	17.29	16.43	17.28	1,527,161	+0.87(+5.28%)
May 09, 2008	16.82	17.12	16.33	16.41	2,014,902	-0.59(-3.47%)
May 08, 2008	17.38	17.39	16.63	17.00	1,216,747	-0.10(-0.61%)
May 07, 2008	17.50	17.67	16.99	17.11	1,625,252	-0.34(-1.97%)
May 06, 2008	17.19	17.49	16.96	17.45	1,452,139	+0.20(+1.17%)
May 05, 2008	17.34	17.57	16.99	17.25	1,070,871	-0.09(-0.52%)
May 02, 2008	17.56	17.75	17.08	17.34	1,406,495	-0.10(-0.60%)
May 01, 2008	16.87	17.47	16.76	17.44	2,369,031	+0.48(+2.82%)
Apr 30, 2008	16.81	17.57	16.73	16.96	4,074,457	+0.28(+1.66%)
Apr 29, 2008	16.13	16.72	16.09	16.69	1,876,377	+0.57(+3.53%)
Apr 28, 2008	16.52	16.52	15.96	16.12	1,178,157	-0.18(-1.10%)
Apr 25, 2008	16.13	16.39	15.93	16.30	1,907,830	+0.25(+1.54%)
Apr 24, 2008	16.33	16.35	15.79	16.05	2,648,589	-0.52(-3.11%)
Apr 23, 2008	15.70	16.82	15.70	16.57	3,749,363	+0.94(+6.03%)
Apr 22, 2008	15.40	16.38	15.10	15.63	3,968,953	+0.97(+6.63%)
Apr 21, 2008	14.21	14.73	14.10	14.65	2,191,705	+0.38(+2.67%)
Apr 18, 2008	14.10	14.52	14.07	14.27	1,288,474	+0.51(+3.69%)
Apr 17, 2008	13.65	14.01	13.53	13.76	2,047,627	-0.02(-0.16%)
Apr 16, 2008	13.55	14.17	13.44	13.79	1,690,887	+0.40(+2.96%)
Apr 15, 2008	13.19	13.47	13.14	13.39	1,787,159	+0.18(+1.36%)
Apr 14, 2008	13.38	13.38	13.11	13.21	1,535,428	-0.14(-1.06%)
Apr 11, 2008	13.29	13.47	13.17	13.35	1,459,625	-0.05(-0.39%)
Apr 10, 2008	13.23	13.58	13.18	13.41	2,901,248	+0.15(+1.13%)
Apr 09, 2008	13.76	13.91	13.24	13.26	1,495,752	-0.48(-3.48%)
Apr 08, 2008	14.09	14.09	13.58	13.73	1,343,943	-0.49(-3.47%)
Apr 07, 2008	14.27	14.38	14.10	14.23	862,112	+0.02(+0.11%)
Apr 04, 2008	14.31	14.34	14.00	14.21	838,224	-0.07(-0.47%)
Apr 03, 2008	14.35	14.49	14.08	14.28	1,147,146	-0.13(-0.93%)
Apr 02, 2008	14.64	14.81	14.16	14.41	1,785,303	-0.22(-1.53%)
Apr 01, 2008	14.11	14.70	14.06	14.64	1,258,943	+0.77(+5.55%)
Mar 31, 2008	13.41	14.03	13.33	13.87	1,334,782	+0.44(+3.28%)
Mar 28, 2008	13.88	14.09	13.40	13.43	1,580,094	-0.53(-3.80%)
Mar 27, 2008	14.37	14.43	13.96	13.96	1,106,475	-0.28(-1.94%)
Mar 26, 2008	14.56	14.57	14.20	14.24	993,516	-0.51(-3.45%)
Mar 25, 2008	14.69	14.92	14.51	14.74	1,295,793	-0.05(-0.35%)
Mar 24, 2008	14.70	15.07	14.62	14.80	1,810,337	+0.10(+0.66%)
Mar 21, 2008	13.40	14.86	13.27	14.70	4,136,410	+0.00(+0.00%)
Mar 20, 2008	13.40	14.86	13.40	14.70	4,136,276	+1.43(+10.76%)
Mar 19, 2008	12.85	13.82	12.71	13.27	2,328,029	+0.46(+3.56%)
Mar 18, 2008	12.53	12.88	12.37	12.81	1,170,279	+0.44(+3.56%)
Mar 17, 2008	12.31	12.72	12.25	12.37	1,455,559	-0.19(-1.55%)
Mar 14, 2008	12.90	12.90	12.25	12.57	933,608	-0.28(-2.15%)
Mar 13, 2008	12.62	12.87	12.25	12.84	1,909,914	+0.05(+0.41%)
Mar 12, 2008	12.54	12.92	12.41	12.79	2,076,943	+0.31(+2.45%)
Mar 11, 2008	12.67	12.71	12.14	12.49	1,889,518	+0.08(+0.66%)
Mar 10, 2008	12.42	12.69	12.32	12.40	1,668,915	+0.03(+0.24%)
Mar 07, 2008	12.40	12.72	12.18	12.37	1,243,180	-0.11(-0.90%)
Mar 06, 2008	13.24	13.25	12.48	12.49	2,479,553	-0.85(-6.39%)
Mar 05, 2008	13.65	13.65	13.06	13.34	2,508,414	-0.16(-1.16%)
Mar 04, 2008	13.24	13.58	12.99	13.50	2,744,129	+0.12(+0.89%)
Mar 03, 2008	13.76	13.80	13.29	13.38	2,456,017	-0.41(-2.98%)
Feb 29, 2008	14.07	14.26	13.73	13.79	1,733,162	-0.46(-3.25%)
Feb 28, 2008	15.28	15.28	14.18	14.25	2,617,622	-0.37(-2.51%)
Feb 27, 2008	14.77	14.86	14.29	14.62	3,087,351	-0.29(-1.96%)
Feb 26, 2008	14.41	15.02	14.41	14.91	1,822,278	+0.44(+3.05%)
Feb 25, 2008	14.20	14.47	13.80	14.47	1,804,586	+0.27(+1.90%)
Feb 22, 2008	13.92	14.21	13.64	14.20	1,312,698	+0.34(+2.43%)
Feb 21, 2008	14.08	14.21	13.72	13.86	1,469,269	-0.16(-1.12%)
Feb 20, 2008	13.70	14.15	13.70	14.02	1,501,637	+0.23(+1.68%)
Feb 19, 2008	14.14	14.29	13.74	13.79	1,245,288	-0.23(-1.65%)
Feb 18, 2008	14.12	14.21	13.88	14.02	0	+0.00(+0.00%)
Feb 15, 2008	14.12	14.21	13.88	14.02	1,189,324	-0.17(-1.21%)
Feb 14, 2008	14.46	14.55	14.10	14.19	2,118,604	-0.22(-1.56%)
Feb 13, 2008	13.85	14.46	13.85	14.41	2,242,619	+0.65(+4.73%)
Feb 12, 2008	13.53	13.85	13.53	13.76	1,281,543	+0.33(+2.45%)
Feb 11, 2008	13.55	13.93	13.36	13.44	1,852,201	-0.07(-0.55%)
Feb 08, 2008	13.46	13.77	13.20	13.51	1,446,037	-0.03(-0.22%)
Feb 07, 2008	13.11	13.58	13.08	13.54	1,885,012	+0.40(+3.07%)
Feb 06, 2008	13.61	13.66	13.10	13.14	1,293,828	-0.43(-3.14%)
Feb 05, 2008	13.53	14.00	13.41	13.56	1,698,119	-0.18(-1.31%)
Feb 04, 2008	14.46	14.47	13.70	13.74	1,015,719	-0.72(-4.96%)
Feb 01, 2008	13.97	14.48	13.85	14.46	1,487,309	+0.57(+4.09%)
Jan 31, 2008	13.14	14.06	13.05	13.89	2,250,832	+0.54(+4.03%)
Jan 30, 2008	13.50	13.79	13.35	13.35	1,734,134	-0.15(-1.11%)
Jan 29, 2008	13.60	13.85	13.27	13.50	1,679,620	-0.12(-0.88%)
Jan 28, 2008	13.79	14.03	13.12	13.62	3,009,801	-0.25(-1.78%)
Jan 25, 2008	14.28	14.60	13.80	13.87	5,161,508	-0.34(-2.37%)
Jan 24, 2008	13.95	14.23	13.70	14.21	4,260,381	+0.28(+1.99%)
Jan 23, 2008	11.40	14.22	11.10	13.93	5,556,030	+2.47(+21.61%)
Jan 22, 2008	11.45	11.66	11.07	11.45	3,411,703	-0.13(-1.10%)
Jan 21, 2008	11.74	11.81	11.47	11.58	0	+0.00(+0.00%)
Jan 18, 2008	11.74	11.81	11.47	11.58	2,727,279	-0.08(-0.71%)
Jan 17, 2008	11.77	11.77	10.95	11.66	3,095,588	-0.04(-0.32%)
Jan 16, 2008	11.69	11.89	11.49	11.70	2,635,578	+0.01(+0.13%)
Jan 15, 2008	12.22	12.25	11.65	11.69	2,501,033	-0.72(-5.79%)
Jan 14, 2008	12.19	12.43	12.15	12.40	1,367,483	+0.25(+2.09%)
Jan 11, 2008	12.53	12.58	12.01	12.15	1,408,411	-0.42(-3.33%)
Jan 10, 2008	12.15	12.68	11.97	12.57	2,677,721	+0.33(+2.69%)
Jan 09, 2008	12.17	12.27	11.86	12.24	2,729,325	+0.16(+1.36%)
Jan 08, 2008	12.12	13.17	12.05	12.07	5,136,380	-1.63(-11.89%)
Jan 07, 2008	13.80	13.91	13.49	13.70	1,602,014	-0.02(-0.11%)
Jan 04, 2008	13.69	13.74	13.36	13.72	2,251,720	-0.13(-0.92%)
Jan 03, 2008	14.18	14.30	13.78	13.85	2,052,830	-0.28(-2.01%)
Jan 02, 2008	14.59	14.59	14.11	14.13	2,111,344	-0.49(-3.37%)
Jan 01, 2008	14.49	14.71	14.47	14.62	0	+0.00(+0.00%)
Dec 31, 2007	14.49	14.71	14.47	14.62	1,676,353	+0.12(+0.82%)
Dec 28, 2007	14.95	15.12	14.47	14.50	1,481,225	-0.49(-3.29%)
Dec 27, 2007	14.33	15.15	14.31	15.00	2,169,431	+0.55(+3.83%)
Dec 26, 2007	14.80	14.87	14.35	14.44	877,136	-0.49(-3.30%)
Dec 24, 2007	14.23	14.98	14.19	14.94	1,283,620	+0.73(+5.16%)
Dec 21, 2007	14.91	14.92	14.15	14.21	3,489,129	-0.57(-3.85%)
Dec 20, 2007	14.59	14.80	14.31	14.77	2,832,199	+0.27(+1.86%)
Dec 19, 2007	15.05	15.07	14.32	14.50	4,645,031	-0.80(-5.23%)
Dec 18, 2007	15.63	15.68	15.12	15.30	1,893,464	-0.24(-1.54%)
Dec 17, 2007	15.26	15.58	15.12	15.54	2,048,817	+0.18(+1.17%)
Dec 14, 2007	15.86	15.86	15.35	15.36	2,139,635	-0.53(-3.34%)
Dec 13, 2007	16.19	16.19	15.75	15.90	1,916,282	-0.33(-2.03%)
Dec 12, 2007	17.08	17.08	15.93	16.22	3,371,218	-0.51(-3.04%)
Dec 11, 2007	17.04	17.10	16.67	16.73	1,845,781	-0.30(-1.76%)
Dec 10, 2007	16.78	17.08	16.78	17.03	2,201,161	+0.26(+1.56%)
Dec 07, 2007	16.54	16.81	16.39	16.77	2,234,993	+0.22(+1.36%)
Dec 06, 2007	16.15	16.64	16.08	16.55	3,073,093	+0.40(+2.50%)
Dec 05, 2007	16.71	16.71	16.05	16.14	3,002,071	-0.40(-2.40%)
Dec 04, 2007	16.84	16.95	16.49	16.54	2,388,136	-0.42(-2.47%)