Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.16	11.23	11.04	11.15	707,014	-0.09(-0.83%)
May 28, 2002	11.33	11.35	11.15	11.24	853,272	-0.06(-0.50%)
May 27, 2002	11.49	11.49	11.29	11.30	634,186	+0.00(+0.00%)
May 24, 2002	11.49	11.49	11.29	11.30	626,763	-0.17(-1.45%)
May 23, 2002	11.18	11.49	11.18	11.46	1,454,155	+0.22(+1.98%)
May 22, 2002	11.20	11.30	11.20	11.24	1,504,914	+0.06(+0.50%)
May 21, 2002	11.30	11.30	11.16	11.18	1,172,873	-0.07(-0.65%)
May 20, 2002	11.31	11.42	11.23	11.26	533,471	-0.10(-0.91%)
May 17, 2002	11.19	11.40	11.19	11.36	555,740	+0.07(+0.62%)
May 16, 2002	11.36	11.46	11.16	11.29	1,079,381	-0.11(-0.93%)
May 15, 2002	11.37	11.49	11.32	11.40	663,478	-0.06(-0.52%)
May 14, 2002	11.33	11.52	11.33	11.46	705,409	+0.16(+1.41%)
May 13, 2002	11.31	11.31	11.21	11.30	480,705	-0.03(-0.29%)
May 10, 2002	11.32	11.36	11.26	11.33	867,517	+0.01(+0.06%)
May 09, 2002	11.28	11.50	11.28	11.32	941,950	+0.01(+0.09%)
May 08, 2002	11.60	11.66	11.25	11.31	863,705	-0.18(-1.56%)
May 07, 2002	11.46	11.58	11.36	11.49	512,003	+0.10(+0.85%)
May 06, 2002	11.63	11.70	11.39	11.40	457,432	-0.22(-1.86%)
May 03, 2002	11.43	11.63	11.42	11.61	1,833,543	+0.14(+1.19%)
May 02, 2002	11.41	11.55	11.36	11.48	1,419,045	+0.15(+1.35%)
May 01, 2002	11.41	11.50	11.23	11.32	2,200,693	-0.12(-1.05%)
Apr 30, 2002	11.30	11.44	11.22	11.44	1,236,673	+0.23(+2.04%)
Apr 29, 2002	11.14	11.35	11.14	11.21	1,017,587	-0.01(-0.09%)
Apr 26, 2002	11.40	11.40	11.19	11.22	1,555,873	-0.10(-0.91%)
Apr 25, 2002	10.87	11.38	10.78	11.33	2,805,187	+0.50(+4.57%)
Apr 24, 2002	10.80	11.02	10.70	10.83	1,669,429	+0.03(+0.31%)
Apr 23, 2002	10.14	10.87	10.13	10.80	5,915,530	+0.06(+0.53%)
Apr 22, 2002	10.87	10.92	10.69	10.74	1,153,814	-0.17(-1.58%)
Apr 19, 2002	11.03	11.04	10.87	10.92	713,836	-0.13(-1.17%)
Apr 18, 2002	11.02	11.13	11.01	11.05	1,221,225	+0.02(+0.21%)
Apr 17, 2002	11.07	11.07	10.97	11.02	1,073,964	+0.01(+0.09%)
Apr 16, 2002	11.06	11.16	10.90	11.01	1,422,255	-0.03(-0.27%)
Apr 15, 2002	11.03	11.10	11.00	11.04	1,011,769	+0.01(+0.09%)
Apr 12, 2002	11.10	11.19	10.89	11.03	1,997,858	-0.07(-0.60%)
Apr 11, 2002	10.97	11.19	10.96	11.10	1,683,072	+0.09(+0.79%)
Apr 10, 2002	10.77	11.08	10.72	11.01	1,752,489	+0.16(+1.50%)
Apr 09, 2002	10.73	10.93	10.72	10.85	1,002,540	+0.22(+2.10%)
Apr 08, 2002	10.46	10.70	10.40	10.63	180,565	+0.18(+1.69%)
Apr 05, 2002	10.23	10.58	10.21	10.45	862,702	+0.37(+3.69%)
Apr 04, 2002	9.935	10.09	9.803	10.08	3,381,392	+0.10(+1.00%)
Apr 03, 2002	10.30	10.30	9.902	9.979	4,029,221	-0.31(-3.04%)
Apr 02, 2002	10.52	10.55	10.23	10.29	2,163,176	-0.23(-2.18%)
Apr 01, 2002	10.77	10.77	10.40	10.52	1,320,135	-0.25(-2.31%)
Mar 29, 2002	10.65	10.87	10.65	10.77	1,616,664	+0.00(+0.00%)
Mar 28, 2002	10.65	10.87	10.65	10.77	1,616,664	+0.17(+1.63%)
Mar 27, 2002	10.47	10.78	10.47	10.60	1,539,823	+0.18(+1.76%)
Mar 26, 2002	10.20	10.45	10.20	10.41	833,009	+0.16(+1.59%)
Mar 25, 2002	10.31	10.40	10.15	10.25	1,124,121	-0.06(-0.55%)
Mar 22, 2002	10.48	10.57	10.27	10.31	1,444,123	-0.11(-1.02%)
Mar 21, 2002	10.46	10.53	10.23	10.41	1,392,762	+0.06(+0.54%)
Mar 20, 2002	10.42	10.52	10.30	10.36	2,431,015	-0.02(-0.22%)
Mar 19, 2002	10.60	10.63	10.30	10.38	3,569,180	-0.17(-1.61%)
Mar 18, 2002	10.78	10.78	10.49	10.55	1,700,526	-0.10(-0.97%)
Mar 15, 2002	10.52	10.70	10.50	10.65	1,640,338	+0.06(+0.53%)
Mar 14, 2002	10.55	10.72	10.53	10.60	1,391,960	+0.11(+1.05%)
Mar 13, 2002	10.49	10.68	10.46	10.49	3,336,852	-0.01(-0.06%)
Mar 12, 2002	10.75	10.76	10.38	10.49	4,394,365	-0.33(-3.01%)
Mar 11, 2002	11.56	11.56	10.74	10.82	3,879,552	-0.74(-6.44%)
Mar 08, 2002	11.93	11.96	11.40	11.56	3,302,344	-0.18(-1.56%)
Mar 07, 2002	11.86	11.88	11.71	11.75	1,932,653	-0.03(-0.28%)
Mar 06, 2002	11.46	11.83	11.43	11.78	2,297,597	+0.41(+3.59%)
Mar 05, 2002	11.55	11.58	11.30	11.37	1,239,081	-0.12(-1.07%)
Mar 04, 2002	11.46	11.56	11.43	11.49	1,817,693	+0.11(+0.99%)