Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.02	12.33	11.99	12.28	3,491,537	+0.32(+2.64%)
May 27, 2004	12.11	12.16	11.91	11.97	1,123,118	-0.15(-1.21%)
May 26, 2004	12.11	12.18	12.06	12.11	679,729	+0.00(+0.00%)
May 25, 2004	11.97	12.12	11.76	12.11	1,198,353	+0.14(+1.19%)
May 24, 2004	11.88	11.99	11.83	11.97	1,400,988	+0.17(+1.46%)
May 21, 2004	11.68	11.92	11.67	11.80	1,879,086	+0.11(+0.91%)
May 20, 2004	11.73	11.75	11.54	11.69	2,318,863	-0.04(-0.34%)
May 19, 2004	12.07	12.07	11.73	11.73	1,682,068	-0.23(-1.89%)
May 18, 2004	11.89	11.99	11.88	11.96	658,261	+0.06(+0.50%)
May 17, 2004	11.86	11.99	11.71	11.90	1,224,234	-0.08(-0.69%)
May 14, 2004	11.93	12.13	11.91	11.98	1,064,935	+0.06(+0.53%)
May 13, 2004	11.93	12.05	11.76	11.92	1,490,669	-0.06(-0.53%)
May 12, 2004	12.02	12.02	11.80	11.98	1,991,438	-0.03(-0.28%)
May 11, 2004	12.04	12.10	11.94	12.01	859,492	+0.05(+0.44%)
May 10, 2004	12.18	12.18	11.96	11.96	1,627,096	-0.24(-1.93%)
May 07, 2004	12.33	12.39	12.11	12.20	1,671,435	-0.17(-1.37%)
May 06, 2004	12.74	12.74	12.22	12.36	3,381,592	-0.46(-3.60%)
May 05, 2004	12.86	12.86	12.75	12.83	1,529,390	-0.01(-0.05%)
May 04, 2004	12.89	12.90	12.71	12.83	1,441,314	-0.09(-0.72%)