Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.95	24.57	23.68	23.89	3,042,998	-0.05(-0.22%)
May 30, 2007	23.92	24.22	23.81	23.95	2,709,554	-0.14(-0.59%)
May 29, 2007	24.40	24.48	23.92	24.09	1,127,531	-0.16(-0.68%)
May 25, 2007	24.02	24.31	23.88	24.25	1,239,348	+0.24(+1.00%)
May 24, 2007	24.53	24.58	24.01	24.01	2,255,431	-0.51(-2.07%)
May 23, 2007	25.12	25.15	24.47	24.52	2,073,227	-0.52(-2.09%)
May 22, 2007	25.54	25.57	25.04	25.05	2,360,326	-0.49(-1.93%)
May 21, 2007	25.20	25.67	25.06	25.54	1,719,011	+0.39(+1.55%)
May 18, 2007	24.38	25.41	24.37	25.15	1,813,547	+0.79(+3.25%)
May 17, 2007	24.69	24.69	24.27	24.36	5,838,277	-0.48(-1.93%)
May 16, 2007	24.81	25.06	24.58	24.84	951,112	+0.02(+0.09%)
May 15, 2007	24.93	25.13	24.78	24.81	1,630,975	-0.16(-0.63%)
May 14, 2007	24.93	25.21	24.82	24.97	1,428,474	-0.02(-0.06%)
May 11, 2007	24.82	25.30	24.82	24.99	1,245,635	+0.31(+1.24%)
May 10, 2007	25.37	25.08	24.58	24.68	1,523,305	-0.31(-1.26%)
May 09, 2007	24.49	25.26	24.39	24.99	2,157,692	-0.01(-0.06%)
May 08, 2007	24.78	25.08	24.65	25.01	1,692,100	+0.22(+0.90%)
May 07, 2007	24.24	25.41	24.29	24.78	1,980,336	+0.55(+2.25%)
May 04, 2007	24.15	24.31	23.95	24.24	1,245,801	+0.24(+1.00%)
May 03, 2007	24.05	24.22	23.74	24.00	1,890,187	-0.06(-0.25%)
May 02, 2007	23.66	24.47	23.60	24.06	2,237,423	+0.50(+2.13%)
May 01, 2007	23.18	23.68	22.97	23.56	1,879,086	+0.31(+1.32%)
Apr 30, 2007	23.69	23.78	23.25	23.25	1,313,354	-0.50(-2.11%)
Apr 27, 2007	23.51	23.88	23.33	23.75	1,676,317	+0.09(+0.38%)
Apr 26, 2007	23.40	24.31	23.40	23.66	2,206,493	+0.49(+2.10%)
Apr 25, 2007	23.51	23.52	22.87	23.18	3,688,027	-0.55(-2.33%)
Apr 24, 2007	24.19	24.19	23.66	23.73	2,297,864	-0.70(-2.88%)
Apr 23, 2007	24.87	25.05	24.41	24.43	952,316	-0.41(-1.66%)
Apr 20, 2007	24.71	24.90	24.64	24.84	647,563	+0.28(+1.16%)
Apr 19, 2007	24.67	24.79	24.46	24.56	940,546	-0.25(-1.02%)
Apr 18, 2007	25.08	25.08	24.78	24.81	1,080,424	-0.31(-1.22%)
Apr 17, 2007	24.99	25.26	24.95	25.12	721,727	+0.08(+0.33%)
Apr 16, 2007	24.78	25.12	24.78	25.04	1,053,433	+0.38(+1.55%)
Apr 13, 2007	24.67	24.77	24.43	24.66	974,385	+0.10(+0.40%)
Apr 12, 2007	24.94	24.94	24.34	24.56	1,253,392	-0.19(-0.76%)
Apr 11, 2007	24.85	24.94	24.49	24.75	1,242,425	-0.19(-0.78%)
Apr 10, 2007	24.93	25.05	24.87	24.94	689,493	-0.02(-0.09%)
Apr 09, 2007	24.88	25.06	24.78	24.96	833,811	+0.08(+0.33%)
Apr 05, 2007	24.78	25.01	24.72	24.88	911,923	+0.10(+0.39%)
Apr 04, 2007	24.78	24.85	24.60	24.78	684,276	+0.01(+0.06%)
Apr 03, 2007	24.45	24.84	24.40	24.77	1,210,592	+0.49(+2.00%)
Apr 02, 2007	24.43	24.48	24.12	24.28	939,476	-0.16(-0.67%)
Mar 30, 2007	24.22	24.53	24.15	24.45	1,442,251	+0.28(+1.18%)
Mar 29, 2007	24.44	24.49	23.98	24.16	876,077	-0.13(-0.52%)
Mar 28, 2007	24.25	24.30	23.86	24.29	1,041,517	-0.09(-0.37%)
Mar 27, 2007	24.41	24.45	24.24	24.38	766,801	-0.04(-0.18%)
Mar 26, 2007	24.68	24.72	24.28	24.43	755,165	-0.28(-1.12%)
Mar 23, 2007	24.49	24.84	24.48	24.70	857,352	+0.17(+0.70%)
Mar 22, 2007	24.75	24.75	24.31	24.53	803,450	+0.20(+0.83%)
Mar 21, 2007	24.07	24.52	23.86	24.33	1,049,019	+0.17(+0.71%)
Mar 20, 2007	23.83	24.16	23.70	24.16	1,062,662	+0.37(+1.57%)
Mar 19, 2007	23.84	23.98	23.69	23.78	1,221,292	+0.04(+0.16%)
Mar 16, 2007	23.96	23.97	23.63	23.75	1,459,237	-0.23(-0.97%)
Mar 15, 2007	23.86	24.15	23.81	23.98	2,446,062	+0.05(+0.22%)
Mar 14, 2007	24.04	24.49	23.67	23.92	2,112,617	-0.02(-0.06%)
Mar 13, 2007	24.86	24.58	23.93	23.94	1,539,087	-0.92(-3.70%)
Mar 12, 2007	24.45	24.93	24.34	24.86	1,368,419	+0.37(+1.53%)
Mar 09, 2007	24.86	24.97	24.30	24.49	2,593,992	+0.37(+1.52%)
Mar 08, 2007	24.71	24.83	23.86	24.12	2,936,531	-0.46(-1.89%)
Mar 07, 2007	24.42	24.87	24.36	24.58	2,824,179	+0.28(+1.17%)
Mar 06, 2007	24.20	24.43	23.95	24.30	1,408,813	+0.35(+1.47%)
Mar 05, 2007	24.51	24.60	23.90	23.95	2,546,643	-0.72(-2.91%)
Mar 02, 2007	25.24	25.29	24.66	24.66	1,619,339	-0.61(-2.40%)