The QSR Portfolio for December 20, 2002

DJIA

8,512.01

147.21

1.76%

NASDAQ

1,363.66

9.56

0.71%

S&P 500

895.84

11.59

1.31%
Company

Opening

Closing

Change

High

Low

Volume

AFC Enterprises (AFC)

20.83

21.58

0.631

21.649

20.781

81,920

Allied Domecq (AED)

24.95

25.08

0.08

25.10

24.91

3,900

Back Yard Burgers (BYBI)

3.96

4.237

0.287

4.25

3.87

19,967

Briazz (BRZZ)

0.33

0.30

0.00

0.40

0.30

16,880

CEC Entertainment (CEC)

29.15

29.50

0.52

29.69

29.10

120,400

Checkers/Rallys (CHKR)

6.46

6.25

-0.35

6.60

6.10

64,040

CKE (CKR)

3.60

3.71

0.20

3.80

3.60

287,700

Cosi (COSI)

6.12

6.00

-0.01

6.12

6.00

22,300

Diedrich Coffee (DDRX)

3.79

3.66

-0.179

3.79

3.66

200

Good Times Burgers (GTIM)

2.37

2.37

-0.03

2.37

2.37

800

Health Express (HEXS)

1.10

1.05

-0.03

1.10

1.04

5,900

Jack in the Box (JBX)

16.35

16.45

0.31

16.78

16.30

876,500

Krispy Kreme (KKD)

33.15

33.00

0.05

33.57

32.99

1,420,100

Max & Ermas (MAXE)

0.00

14.251

0.00

0.00

0.00

0

McDonalds (MCD)

15.50

15.75

0.11

15.86

15.47

17,649,800

Nathans Famous (NATH)

3.59

3.60

0.04

3.63

3.59

23,200

New World Restaurant Group (NWCI)

0.09

0.095

0.005

0.095

0.085

170,800

Panera Bread (PNRA)

34.18

35.21

0.98

35.32

34.00

461,052

Papa Johns (PZZA)

26.66

26.80

0.18

27.10

26.54

181,178

Peet’s Coffee & Tea (PEET)

15.23

15.04

-0.04

15.50

14.91

100,800

Pizza Inn (PZZI)

2.45

2.40

-0.04

2.45

2.311

11,600

Rubios (RUBO)

5.68

5.76

-0.019

5.83

5.60

9,900

Schlotzskys (BUNZ)

3.05

3.11

0.04

3.50

3.05

10,925

Sonic (SONC)

19.74

20.61

0.95

20.70

19.59

621,492

Starbucks (SBUX)

21.15

20.86

0.05

21.22

20.51

6,471,318

Steak n Shake (SNS)

10.25

10.46

0.26

10.46

10.05

246,200

Triarc Restaurant Group (TRY)

26.90

26.68

-0.02

27.17

26.68

45,500

Wendys (WEN)

26.80

27.45

0.90

27.47

26.74

799,000

Yum! Brands (YUM)

23.65

23.92

0.53

24.15

23.56

1,705,200

The financial information contained herein is for informational purposes only. Neither QSR nor the publisher, Journalistic, Inc., endorses, recommends, or comments on any of the companies or information mentioned.

News