Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.17	11.39	11.17	11.36	748,544	+0.11(+0.97%)
Aug 28, 2003	11.21	11.26	11.13	11.25	799,905	+0.10(+0.86%)
Aug 27, 2003	11.11	11.26	11.10	11.16	1,181,902	+0.05(+0.42%)
Aug 26, 2003	10.93	11.11	10.88	11.11	1,434,894	+0.11(+1.00%)
Aug 25, 2003	11.02	11.05	10.93	11.00	688,556	+0.01(+0.12%)
Aug 22, 2003	11.20	11.22	10.98	10.99	1,199,156	-0.11(-0.96%)
Aug 21, 2003	11.13	11.13	11.00	11.10	1,693,705	+0.05(+0.45%)
Aug 20, 2003	10.93	11.19	10.93	11.05	3,599,475	+0.32(+2.94%)
Aug 19, 2003	10.46	10.73	10.37	10.73	2,371,227	+0.27(+2.54%)
Aug 18, 2003	10.54	10.61	10.46	10.46	2,741,387	-0.13(-1.25%)
Aug 15, 2003	10.52	10.62	10.47	10.60	844,645	+0.05(+0.44%)
Aug 14, 2003	10.51	10.56	10.43	10.55	2,639,668	+0.04(+0.38%)
Aug 13, 2003	10.51	10.55	10.47	10.51	3,029,088	+0.05(+0.51%)
Aug 12, 2003	10.60	10.66	10.42	10.46	3,711,024	-0.18(-1.66%)
Aug 11, 2003	10.48	10.72	10.45	10.63	2,384,469	+0.08(+0.76%)
Aug 08, 2003	10.33	10.61	10.33	10.55	2,893,262	+0.22(+2.15%)
Aug 07, 2003	10.09	10.40	10.06	10.33	7,847,180	+0.26(+2.57%)
Aug 06, 2003	9.969	10.55	9.886	10.07	19,505,900	-1.31(-11.50%)
Aug 05, 2003	11.61	11.63	11.34	11.38	1,720,589	-0.21(-1.78%)
Aug 04, 2003	11.60	11.64	11.40	11.59	723,666	-0.01(-0.09%)
Aug 01, 2003	11.67	11.74	11.48	11.60	1,018,390	-0.03(-0.29%)
Jul 31, 2003	11.58	11.70	11.40	11.63	1,308,097	+0.09(+0.78%)
Jul 30, 2003	11.33	11.54	11.31	11.54	1,474,017	+0.23(+2.00%)
Jul 29, 2003	11.15	11.32	10.98	11.31	1,930,848	+0.16(+1.43%)
Jul 28, 2003	11.05	11.18	11.00	11.15	1,535,409	+0.11(+0.96%)
Jul 25, 2003	11.18	11.28	10.97	11.05	2,193,671	-0.13(-1.19%)
Jul 24, 2003	11.46	11.46	11.10	11.18	2,222,361	-0.30(-2.58%)
Jul 23, 2003	11.46	11.51	11.25	11.48	1,125,525	-0.03(-0.29%)
Jul 22, 2003	11.68	11.69	11.38	11.51	1,483,647	-0.09(-0.80%)
Jul 21, 2003	11.73	11.73	11.59	11.60	619,540	-0.13(-1.08%)
Jul 18, 2003	11.70	11.82	11.64	11.73	475,489	+0.07(+0.57%)
Jul 17, 2003	11.75	11.78	11.65	11.66	760,381	-0.09(-0.76%)
Jul 16, 2003	11.83	11.88	11.72	11.75	497,157	-0.03(-0.22%)
Jul 15, 2003	12.07	12.07	11.71	11.78	1,134,353	-0.29(-2.37%)
Jul 14, 2003	12.11	12.18	12.03	12.07	1,039,656	-0.02(-0.19%)
Jul 11, 2003	11.96	12.17	11.85	12.09	875,341	+0.17(+1.42%)
Jul 10, 2003	12.05	12.11	11.80	11.92	1,282,818	-0.34(-2.74%)
Jul 09, 2003	12.28	12.32	12.19	12.25	1,770,144	-0.03(-0.22%)
Jul 08, 2003	12.20	12.36	12.09	12.28	1,505,917	+0.12(+0.98%)
Jul 07, 2003	12.25	12.29	12.09	12.16	982,878	-0.01(-0.08%)
Jul 03, 2003	12.11	12.25	12.11	12.17	662,475	-0.06(-0.49%)
Jul 02, 2003	11.97	12.24	11.97	12.23	1,330,567	+0.29(+2.42%)
Jul 01, 2003	11.97	11.98	11.76	11.94	1,922,823	-0.03(-0.22%)
Jun 30, 2003	11.94	12.05	11.92	11.97	1,526,782	+0.04(+0.33%)
Jun 27, 2003	11.96	12.12	11.89	11.93	1,038,653	-0.07(-0.55%)
Jun 26, 2003	11.96	12.01	11.80	12.00	728,481	+0.04(+0.33%)
Jun 25, 2003	11.93	12.06	11.85	11.96	1,119,306	+0.03(+0.25%)
Jun 24, 2003	12.00	12.09	11.86	11.93	842,639	-0.07(-0.58%)
Jun 23, 2003	12.22	12.22	11.93	12.00	783,253	-0.19(-1.58%)
Jun 20, 2003	12.21	12.29	12.08	12.19	1,111,080	+0.15(+1.27%)
Jun 19, 2003	12.11	12.26	12.01	12.04	1,421,051	-0.11(-0.90%)
Jun 18, 2003	12.15	12.17	12.04	12.15	1,209,588	-0.02(-0.14%)
Jun 17, 2003	11.90	12.28	11.89	12.16	1,867,048	+0.30(+2.55%)
Jun 16, 2003	11.80	11.89	11.75	11.86	1,834,546	+0.13(+1.10%)
Jun 13, 2003	11.69	11.85	11.66	11.73	754,162	+0.04(+0.37%)
Jun 12, 2003	11.80	11.86	11.58	11.69	3,681,130	-0.08(-0.65%)
Jun 11, 2003	11.74	11.78	11.55	11.76	2,219,753	-0.02(-0.17%)
Jun 10, 2003	11.93	11.96	11.70	11.78	1,884,904	-0.11(-0.95%)
Jun 09, 2003	12.03	12.10	11.87	11.90	1,333,376	-0.20(-1.65%)
Jun 06, 2003	12.16	12.26	12.05	12.10	2,307,427	+0.12(+1.00%)
Jun 05, 2003	11.91	12.04	11.76	11.98	4,137,360	+0.11(+0.95%)
Jun 04, 2003	11.86	11.92	11.83	11.86	1,236,071	+0.01(+0.08%)
Jun 03, 2003	11.78	11.85	11.68	11.85	1,571,522	+0.07(+0.62%)