Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.31	18.39	17.92	18.29	3,375,975	-0.02(-0.08%)
May 30, 2006	18.54	18.57	18.23	18.31	1,935,061	-0.23(-1.24%)
May 26, 2006	18.67	18.77	18.49	18.54	1,726,809	-0.03(-0.19%)
May 25, 2006	18.46	18.59	18.34	18.57	1,892,929	+0.21(+1.14%)
May 24, 2006	18.27	18.49	18.05	18.36	2,436,632	+0.14(+0.79%)
May 23, 2006	18.43	18.51	18.22	18.22	2,703,067	-0.07(-0.41%)
May 22, 2006	18.19	18.36	18.04	18.29	3,582,020	-0.02(-0.11%)
May 19, 2006	18.63	18.63	18.24	18.31	2,501,636	-0.24(-1.32%)
May 18, 2006	18.69	18.79	18.56	18.56	1,843,173	-0.09(-0.51%)
May 17, 2006	18.74	18.84	18.57	18.65	2,792,948	-0.10(-0.56%)
May 16, 2006	18.98	19.11	18.76	18.76	2,271,114	-0.13(-0.69%)
May 15, 2006	18.33	18.93	18.33	18.89	1,675,046	+0.08(+0.42%)
May 12, 2006	18.84	18.91	18.58	18.81	2,910,717	-0.10(-0.53%)
May 11, 2006	19.19	19.19	18.62	18.91	3,961,810	-0.30(-1.56%)
May 10, 2006	19.19	19.35	19.09	19.20	1,976,591	+0.02(+0.10%)
May 09, 2006	19.32	19.36	19.14	19.18	2,386,475	-0.12(-0.62%)
May 08, 2006	19.36	19.40	19.23	19.30	2,662,740	-0.05(-0.28%)
May 05, 2006	19.32	19.37	19.18	19.36	2,784,522	+0.04(+0.23%)
May 04, 2006	19.37	19.44	19.26	19.31	3,116,562	-0.02(-0.10%)
May 03, 2006	19.16	19.49	19.14	19.33	2,470,940	+0.09(+0.49%)
May 02, 2006	19.36	19.37	19.19	19.24	3,165,315	-0.07(-0.39%)
May 01, 2006	19.49	19.55	19.31	19.31	2,134,285	-0.20(-1.05%)
Apr 28, 2006	18.92	19.55	18.92	19.52	3,008,824	+0.21(+1.11%)
Apr 27, 2006	19.26	19.69	19.14	19.30	3,444,188	+0.14(+0.73%)
Apr 26, 2006	19.49	19.52	19.16	19.16	4,078,977	-0.39(-1.99%)
Apr 25, 2006	20.04	20.04	19.26	19.55	8,080,912	-0.55(-2.75%)
Apr 24, 2006	19.97	20.21	19.81	20.11	1,926,835	+0.14(+0.70%)
Apr 21, 2006	20.04	20.08	19.91	19.97	2,136,291	-0.01(-0.07%)
Apr 20, 2006	19.91	20.04	19.87	19.98	3,330,231	+0.09(+0.48%)
Apr 19, 2006	19.94	20.06	19.81	19.89	2,721,324	-0.08(-0.42%)
Apr 18, 2006	20.11	20.11	19.84	19.97	2,172,404	-0.15(-0.77%)
Apr 17, 2006	20.24	20.24	20.10	20.13	1,111,281	-0.12(-0.59%)
Apr 13, 2006	20.21	20.32	20.14	20.25	1,170,265	+0.02(+0.10%)
Apr 12, 2006	20.08	20.34	19.99	20.23	1,767,737	+0.14(+0.69%)
Apr 11, 2006	20.18	20.18	20.04	20.09	2,182,637	-0.08(-0.42%)
Apr 10, 2006	20.34	20.44	20.12	20.17	1,568,513	-0.30(-1.49%)
Apr 07, 2006	20.77	20.88	20.41	20.48	1,628,300	-0.30(-1.44%)
Apr 06, 2006	20.84	20.96	20.62	20.77	1,883,901	-0.13(-0.62%)
Apr 05, 2006	21.24	21.24	20.82	20.90	1,711,360	-0.34(-1.60%)
Apr 04, 2006	21.13	21.34	20.93	21.24	1,931,650	+0.07(+0.35%)
Apr 03, 2006	21.06	21.32	20.98	21.17	1,740,853	+0.11(+0.52%)
Mar 31, 2006	21.11	21.24	20.98	21.06	2,403,328	-0.04(-0.19%)
Mar 30, 2006	21.06	21.31	21.02	21.10	2,312,644	+0.18(+0.88%)
Mar 29, 2006	20.93	20.94	20.81	20.91	2,444,256	+0.03(+0.17%)
Mar 28, 2006	20.98	21.01	20.84	20.88	1,935,663	-0.12(-0.57%)
Mar 27, 2006	21.05	21.18	20.97	21.00	1,590,983	-0.10(-0.50%)
Mar 24, 2006	21.22	21.24	21.08	21.10	1,717,178	-0.10(-0.47%)
Mar 23, 2006	21.29	21.29	21.12	21.20	1,304,285	-0.08(-0.40%)
Mar 22, 2006	21.23	21.33	21.02	21.29	1,701,730	+0.06(+0.31%)
Mar 21, 2006	21.20	21.45	21.04	21.22	1,420,048	-0.04(-0.19%)
Mar 20, 2006	21.43	21.43	21.17	21.26	2,033,770	-0.10(-0.47%)
Mar 17, 2006	21.31	21.39	21.16	21.36	1,487,459	+0.02(+0.07%)
Mar 16, 2006	21.24	21.51	21.06	21.35	2,169,194	+0.11(+0.52%)
Mar 15, 2006	21.06	21.28	20.83	21.24	2,043,400	+0.14(+0.66%)
Mar 14, 2006	21.01	21.15	20.84	21.10	1,173,275	+0.08(+0.40%)
Mar 13, 2006	20.91	21.17	20.88	21.01	1,982,008	+0.08(+0.41%)
Mar 10, 2006	20.78	20.93	20.72	20.93	1,213,400	+0.19(+0.94%)
Mar 09, 2006	21.06	21.06	20.56	20.73	4,162,037	-0.35(-1.65%)
Mar 08, 2006	20.78	21.20	20.64	21.08	2,285,358	+0.35(+1.71%)
Mar 07, 2006	20.82	20.86	20.58	20.73	1,156,823	-0.09(-0.43%)
Mar 06, 2006	20.86	20.89	20.71	20.82	1,668,426	-0.09(-0.43%)
Mar 03, 2006	20.66	20.99	20.56	20.91	1,625,692	+0.25(+1.23%)
Mar 02, 2006	20.89	20.89	20.57	20.66	1,606,632	-0.24(-1.17%)