Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.67	10.86	10.67	10.82	613,722	+0.15(+1.40%)
Nov 26, 2003	10.66	10.67	10.50	10.67	1,493,879	+0.05(+0.50%)
Nov 25, 2003	10.48	10.67	10.48	10.62	3,346,683	+0.18(+1.75%)
Nov 24, 2003	10.35	10.45	10.32	10.43	3,257,202	+0.15(+1.45%)
Nov 21, 2003	10.38	10.38	10.26	10.28	2,385,071	-0.04(-0.39%)
Nov 20, 2003	10.47	10.47	10.30	10.32	2,721,725	-0.10(-0.93%)
Nov 19, 2003	10.46	10.51	10.26	10.42	2,902,491	-0.07(-0.70%)
Nov 18, 2003	10.52	10.63	10.48	10.49	1,194,341	-0.07(-0.63%)
Nov 17, 2003	10.60	10.61	10.47	10.56	1,727,009	-0.09(-0.84%)
Nov 14, 2003	10.81	10.82	10.65	10.65	1,449,139	-0.15(-1.38%)
Nov 13, 2003	10.93	10.94	10.80	10.80	1,390,957	-0.20(-1.84%)
Nov 12, 2003	10.55	11.10	10.55	11.00	5,184,640	+0.46(+4.35%)
Nov 11, 2003	10.73	10.73	10.49	10.54	2,397,108	-0.19(-1.76%)
Nov 10, 2003	10.72	10.81	10.70	10.73	3,165,114	-0.09(-0.86%)
Nov 07, 2003	10.87	10.87	10.65	10.83	2,861,563	+0.02(+0.19%)
Nov 06, 2003	10.50	10.85	10.45	10.81	4,441,111	+0.38(+3.63%)
Nov 05, 2003	10.55	10.61	10.34	10.43	2,018,522	-0.12(-1.10%)
Nov 04, 2003	10.55	10.61	10.52	10.54	4,062,334	-0.02(-0.22%)
Nov 03, 2003	10.53	10.63	10.53	10.57	1,693,398	-0.01(-0.09%)
Oct 31, 2003	10.29	10.58	10.27	10.58	3,134,217	+0.18(+1.69%)
Oct 30, 2003	10.32	10.41	10.27	10.40	1,907,775	+0.16(+1.56%)
Oct 29, 2003	10.27	10.30	10.19	10.24	2,709,286	-0.06(-0.58%)
Oct 28, 2003	10.27	10.36	10.27	10.30	3,698,986	+0.04(+0.42%)
Oct 27, 2003	10.24	10.26	10.15	10.26	3,388,213	+0.03(+0.29%)
Oct 24, 2003	10.10	10.24	9.969	10.23	3,851,063	+0.13(+1.25%)
Oct 23, 2003	9.969	10.10	9.842	10.10	5,092,752	+0.13(+1.33%)
Oct 22, 2003	9.670	10.07	9.633	9.969	10,348,014	+0.13(+1.35%)
Oct 21, 2003	10.02	10.22	9.400	9.836	29,976,098	-1.40(-12.45%)
Oct 20, 2003	11.37	11.43	11.21	11.23	1,349,427	-0.11(-0.94%)
Oct 17, 2003	11.45	11.46	11.30	11.34	582,424	-0.05(-0.41%)
Oct 16, 2003	11.32	11.38	11.28	11.39	843,241	+0.00(+0.03%)
Oct 15, 2003	11.37	11.43	11.25	11.38	887,981	+0.05(+0.44%)
Oct 14, 2003	11.30	11.32	11.21	11.33	565,371	-0.01(-0.06%)
Oct 13, 2003	11.07	11.35	11.07	11.34	1,366,279	+0.28(+2.49%)
Oct 10, 2003	11.20	11.24	11.02	11.07	1,402,794	-0.12(-1.04%)
Oct 09, 2003	11.23	11.36	11.14	11.18	1,165,049	+0.02(+0.21%)
Oct 08, 2003	11.29	11.29	11.06	11.16	1,539,823	-0.12(-1.09%)
Oct 07, 2003	11.07	11.28	11.07	11.28	690,763	+0.22(+1.95%)
Oct 06, 2003	11.16	11.16	11.03	11.07	1,144,785	-0.07(-0.60%)
Oct 03, 2003	11.39	11.45	11.13	11.13	1,713,367	-0.17(-1.53%)
Oct 02, 2003	11.16	11.33	11.16	11.30	1,110,879	+0.11(+1.01%)
Oct 01, 2003	11.05	11.36	11.05	11.19	1,947,500	+0.11(+0.96%)
Sep 30, 2003	11.00	11.16	10.92	11.09	1,490,870	+0.04(+0.39%)
Sep 29, 2003	10.93	11.09	10.93	11.04	1,091,820	+0.12(+1.10%)
Sep 26, 2003	11.25	11.25	10.92	10.92	1,452,148	-0.25(-2.26%)
Sep 25, 2003	11.56	11.56	11.08	11.17	3,479,098	-0.38(-3.31%)
Sep 24, 2003	11.52	11.61	11.49	11.56	1,623,084	+0.04(+0.35%)
Sep 23, 2003	11.45	11.48	11.43	11.52	1,518,556	+0.14(+1.23%)
Sep 22, 2003	11.35	11.37	11.31	11.38	954,590	-0.03(-0.26%)
Sep 19, 2003	11.49	11.53	11.42	11.41	1,448,136	-0.08(-0.72%)
Sep 18, 2003	11.43	11.50	11.37	11.49	1,194,943	+0.06(+0.55%)
Sep 17, 2003	11.56	11.58	11.42	11.43	1,005,148	-0.17(-1.46%)
Sep 16, 2003	11.50	11.60	11.48	11.60	891,392	+0.12(+1.04%)
Sep 15, 2003	11.32	11.49	11.29	11.48	1,135,958	+0.10(+0.88%)
Sep 12, 2003	11.21	11.41	11.12	11.38	845,448	+0.14(+1.21%)
Sep 11, 2003	11.28	11.29	11.21	11.24	1,228,247	-0.01(-0.12%)
Sep 10, 2003	11.33	11.36	11.21	11.25	1,403,396	-0.16(-1.43%)
Sep 09, 2003	11.54	11.75	11.36	11.42	885,774	-0.09(-0.75%)
Sep 08, 2003	11.52	11.53	11.43	11.50	826,990	+0.04(+0.38%)
Sep 05, 2003	11.46	11.58	11.39	11.46	2,244,029	+0.13(+1.17%)
Sep 04, 2003	11.41	11.41	11.22	11.33	1,775,160	-0.09(-0.76%)
Sep 03, 2003	11.51	11.55	11.41	11.41	2,558,414	-0.05(-0.41%)