Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.54	12.59	12.42	12.50	950,176	+0.02(+0.13%)
May 27, 2005	12.44	12.52	12.38	12.48	424,128	+0.03(+0.27%)
May 26, 2005	12.31	12.45	12.31	12.45	1,404,198	+0.16(+1.27%)
May 25, 2005	12.20	12.31	12.11	12.29	1,981,607	+0.10(+0.79%)
May 24, 2005	12.64	12.64	12.09	12.20	641,810	-0.13(-1.05%)
May 23, 2005	12.24	12.39	12.22	12.33	1,179,093	+0.08(+0.68%)
May 20, 2005	12.20	12.29	12.02	12.24	1,025,813	+0.07(+0.55%)
May 19, 2005	12.18	12.20	12.08	12.18	1,252,523	+0.11(+0.94%)
May 18, 2005	11.70	12.21	11.70	12.07	2,175,213	+0.48(+4.16%)
May 17, 2005	11.56	11.60	11.37	11.58	1,868,051	-0.03(-0.26%)
May 16, 2005	11.65	11.71	11.56	11.61	1,071,155	-0.05(-0.46%)
May 13, 2005	11.75	11.81	11.60	11.67	867,116	-0.01(-0.11%)
May 12, 2005	11.80	11.90	11.62	11.68	1,399,985	-0.06(-0.54%)
May 11, 2005	11.91	11.91	11.74	11.74	1,667,423	-0.12(-0.98%)
May 10, 2005	11.85	11.93	11.76	11.86	2,343,741	+0.25(+2.12%)
May 09, 2005	11.38	11.70	11.36	11.61	1,671,435	+0.20(+1.72%)
May 06, 2005	11.48	11.54	11.36	11.42	892,997	-0.07(-0.58%)
May 05, 2005	11.46	11.55	11.41	11.48	871,128	-0.03(-0.23%)
May 04, 2005	11.43	11.60	11.43	11.51	1,069,750	+0.13(+1.14%)
May 03, 2005	11.31	11.48	11.30	11.38	1,340,198	+0.05(+0.41%)