Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.56	11.59	11.32	11.34	1,440,712	-0.25(-2.18%)
Nov 29, 2004	11.55	11.62	11.39	11.59	836,018	+0.05(+0.40%)
Nov 26, 2004	11.60	11.64	11.54	11.55	192,402	-0.04(-0.37%)
Nov 24, 2004	11.54	11.66	11.50	11.59	642,813	+0.05(+0.40%)
Nov 23, 2004	11.44	11.60	11.43	11.54	702,600	+0.05(+0.40%)
Nov 22, 2004	11.40	11.51	11.40	11.50	1,360,260	+0.03(+0.29%)
Nov 19, 2004	11.56	11.56	11.43	11.46	944,157	-0.12(-1.03%)
Nov 18, 2004	11.57	11.61	11.48	11.58	973,649	-0.01(-0.09%)
Nov 17, 2004	11.57	11.69	11.56	11.59	1,062,728	+0.03(+0.26%)
Nov 16, 2004	11.61	11.61	11.51	11.56	933,122	-0.13(-1.08%)
Nov 15, 2004	11.35	11.75	11.27	11.69	4,862,230	+0.28(+2.42%)
Nov 12, 2004	11.35	11.42	11.22	11.41	1,959,136	+0.05(+0.47%)
Nov 11, 2004	11.45	11.50	11.22	11.36	1,809,267	-0.10(-0.84%)
Nov 10, 2004	11.39	11.58	11.38	11.46	1,964,353	+0.06(+0.55%)
Nov 09, 2004	11.28	11.46	11.27	11.39	1,738,445	+0.07(+0.62%)
Nov 08, 2004	11.47	11.49	11.32	11.32	1,351,032	-0.11(-0.99%)
Nov 05, 2004	11.42	11.54	11.39	11.44	2,108,805	+0.18(+1.56%)
Nov 04, 2004	10.93	11.26	10.93	11.26	1,664,413	+0.35(+3.23%)
Nov 03, 2004	10.98	11.06	10.82	10.91	859,291	+0.02(+0.21%)
Nov 02, 2004	10.81	11.01	10.81	10.89	1,237,476	+0.11(+1.02%)
Nov 01, 2004	10.79	10.85	10.70	10.78	1,577,140	+0.04(+0.40%)
Oct 29, 2004	10.80	10.86	10.69	10.73	1,103,857	-0.12(-1.07%)
Oct 28, 2004	10.93	10.94	10.72	10.85	1,078,779	-0.08(-0.76%)
Oct 27, 2004	10.73	10.96	10.67	10.93	1,556,676	+0.17(+1.54%)
Oct 26, 2004	10.80	10.93	10.53	10.77	4,139,767	+0.58(+5.74%)
Oct 25, 2004	10.37	10.37	10.18	10.18	1,344,812	-0.19(-1.83%)
Oct 22, 2004	10.47	10.49	10.37	10.37	906,439	-0.08(-0.76%)
Oct 21, 2004	10.57	10.57	10.37	10.45	862,702	-0.07(-0.69%)
Oct 20, 2004	10.53	10.63	10.42	10.52	696,180	-0.08(-0.75%)
Oct 19, 2004	10.59	10.73	10.55	10.60	1,242,090	+0.04(+0.35%)
Oct 18, 2004	10.56	10.61	10.43	10.57	1,078,578	+0.01(+0.09%)
Oct 15, 2004	10.55	10.62	10.49	10.56	1,331,169	+0.04(+0.38%)
Oct 14, 2004	10.56	10.60	10.50	10.52	1,804,452	-0.06(-0.60%)
Oct 13, 2004	10.38	10.62	10.38	10.58	2,482,576	+0.26(+2.51%)
Oct 12, 2004	10.17	10.33	10.17	10.32	981,675	+0.07(+0.68%)
Oct 11, 2004	10.22	10.29	10.21	10.25	1,657,792	+0.04(+0.36%)
Oct 08, 2004	10.16	10.33	10.16	10.21	1,538,619	+0.02(+0.20%)
Oct 07, 2004	10.32	10.41	10.17	10.19	1,109,475	-0.13(-1.26%)
Oct 06, 2004	10.23	10.32	10.17	10.32	1,017,386	+0.12(+1.14%)
Oct 05, 2004	10.37	10.42	10.18	10.21	3,056,173	-0.20(-1.95%)
Oct 04, 2004	10.33	10.42	10.25	10.41	1,501,704	+0.09(+0.90%)
Oct 01, 2004	10.34	10.42	10.28	10.32	1,164,046	-0.03(-0.32%)
Sep 30, 2004	10.32	10.36	10.20	10.35	1,300,874	+0.04(+0.35%)
Sep 29, 2004	10.26	10.38	10.23	10.31	1,289,639	+0.01(+0.13%)
Sep 28, 2004	10.25	10.32	10.19	10.30	852,670	+0.05(+0.49%)
Sep 27, 2004	10.32	10.32	10.19	10.25	1,637,529	-0.07(-0.64%)
Sep 24, 2004	10.16	10.35	10.16	10.32	1,494,280	+0.11(+1.11%)
Sep 23, 2004	10.04	10.25	10.04	10.20	1,580,952	+0.12(+1.22%)
Sep 22, 2004	10.36	10.36	10.05	10.08	2,081,319	-0.28(-2.66%)
Sep 21, 2004	10.22	10.36	10.17	10.36	902,025	+0.11(+1.10%)
Sep 20, 2004	10.22	10.32	10.20	10.24	764,996	-0.05(-0.52%)
Sep 17, 2004	10.22	10.33	10.22	10.30	915,467	+0.08(+0.81%)
Sep 16, 2004	10.15	10.36	9.939	10.21	1,416,436	-0.01(-0.06%)
Sep 15, 2004	10.23	10.31	10.17	10.22	1,558,883	-0.01(-0.13%)
Sep 14, 2004	10.11	10.25	10.05	10.23	1,794,420	+0.12(+1.22%)
Sep 13, 2004	9.985	10.15	9.985	10.11	1,937,268	+0.11(+1.06%)
Sep 10, 2004	10.05	10.27	9.886	10.01	6,900,816	-0.41(-3.89%)
Sep 09, 2004	10.40	10.46	10.37	10.41	1,877,079	+0.05(+0.51%)
Sep 08, 2004	10.31	10.43	10.31	10.36	1,623,084	+0.05(+0.48%)
Sep 07, 2004	10.35	10.38	10.25	10.31	1,368,687	+0.04(+0.39%)
Sep 03, 2004	10.20	10.35	10.20	10.27	873,937	+0.05(+0.45%)
Sep 02, 2004	10.17	10.25	10.05	10.22	1,060,321	+0.03(+0.29%)