Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	20.96	20.96	20.61	20.61	86,500	-0.34(-1.62%)
Nov 27, 2002	21.15	21.21	20.80	20.95	315,000	+0.25(+1.21%)
Nov 26, 2002	20.58	21.05	20.23	20.70	261,000	+0.09(+0.44%)
Nov 25, 2002	20.00	20.92	19.90	20.61	287,600	+0.71(+3.57%)
Nov 22, 2002	18.97	20.23	18.90	19.90	356,300	+0.79(+4.13%)
Nov 21, 2002	17.98	19.52	17.98	19.11	963,600	+1.31(+7.36%)
Nov 20, 2002	18.00	18.70	17.50	17.80	942,000	+1.30(+7.88%)
Nov 19, 2002	16.83	16.90	16.47	16.50	249,000	-0.31(-1.84%)
Nov 18, 2002	16.89	17.09	16.50	16.81	273,300	-0.04(-0.24%)
Nov 15, 2002	16.60	17.10	16.31	16.85	273,700	+0.25(+1.51%)
Nov 14, 2002	16.79	16.90	16.38	16.60	266,600	-0.16(-0.95%)
Nov 13, 2002	16.25	17.00	16.15	16.76	146,600	+0.45(+2.76%)
Nov 12, 2002	16.20	16.50	16.00	16.31	106,800	+0.29(+1.81%)
Nov 11, 2002	16.03	16.21	16.00	16.02	167,300	-0.02(-0.12%)
Nov 08, 2002	16.00	16.30	15.80	16.04	116,200	+0.03(+0.19%)
Nov 07, 2002	16.10	16.40	16.00	16.01	193,100	-0.20(-1.23%)
Nov 06, 2002	16.10	16.42	16.02	16.21	287,100	+0.21(+1.31%)
Nov 05, 2002	16.36	16.50	15.90	16.00	193,400	-0.61(-3.67%)
Nov 04, 2002	16.35	16.75	16.35	16.61	265,200	+0.37(+2.28%)
Nov 01, 2002	15.86	16.33	15.68	16.24	215,500	+0.28(+1.75%)
Oct 31, 2002	15.48	16.03	15.48	15.96	246,700	+0.46(+2.97%)
Oct 30, 2002	15.17	15.62	15.10	15.50	280,300	+0.35(+2.31%)
Oct 29, 2002	14.82	15.19	14.80	15.15	278,500	+0.23(+1.54%)
Oct 28, 2002	14.85	15.45	14.85	14.92	360,100	+0.17(+1.15%)
Oct 25, 2002	14.35	14.95	14.35	14.75	431,300	+0.34(+2.36%)
Oct 24, 2002	14.45	15.00	14.41	14.41	381,300	+0.01(+0.07%)
Oct 23, 2002	14.00	14.40	13.96	14.40	73,500	+0.39(+2.78%)
Oct 22, 2002	14.16	14.45	14.00	14.01	197,700	-0.25(-1.75%)
Oct 21, 2002	13.55	14.34	13.33	14.26	207,800	+0.61(+4.47%)
Oct 18, 2002	13.03	13.65	12.56	13.65	217,000	+0.60(+4.60%)
Oct 17, 2002	12.75	13.20	12.75	13.05	149,600	+0.65(+5.24%)
Oct 16, 2002	13.02	13.02	12.38	12.40	196,900	-0.62(-4.76%)
Oct 15, 2002	12.95	13.56	12.95	13.02	234,300	+0.62(+5.00%)
Oct 14, 2002	12.01	12.85	11.90	12.40	154,100	+0.36(+2.99%)
Oct 11, 2002	11.62	12.23	11.62	12.04	157,500	+0.52(+4.51%)
Oct 10, 2002	10.96	11.64	10.65	11.52	195,000	+0.53(+4.82%)
Oct 09, 2002	11.39	11.40	10.96	10.99	702,000	-0.50(-4.35%)
Oct 08, 2002	11.30	11.50	11.11	11.49	280,800	+0.38(+3.42%)
Oct 07, 2002	11.52	11.70	11.10	11.11	417,500	-0.31(-2.71%)
Oct 04, 2002	11.71	11.80	10.96	11.42	514,300	-0.29(-2.48%)
Oct 03, 2002	12.30	12.59	11.50	11.71	577,700	-0.68(-5.49%)
Oct 02, 2002	13.01	13.05	12.39	12.39	384,700	-0.61(-4.69%)
Oct 01, 2002	13.85	13.85	12.70	13.00	652,300	-0.80(-5.80%)
Sep 30, 2002	13.75	13.90	13.48	13.80	3,440,000	-0.15(-1.08%)
Sep 27, 2002	14.03	14.58	13.70	13.95	370,500	+0.22(+1.60%)
Sep 26, 2002	13.80	14.05	13.54	13.73	212,400	+0.02(+0.15%)
Sep 25, 2002	13.35	13.71	13.09	13.71	113,000	+0.19(+1.41%)
Sep 24, 2002	13.47	13.78	13.40	13.52	219,500	-0.05(-0.37%)
Sep 23, 2002	14.00	14.01	13.45	13.57	179,300	-0.43(-3.07%)
Sep 20, 2002	14.40	14.40	14.00	14.00	204,400	-0.20(-1.41%)
Sep 19, 2002	14.53	14.59	14.15	14.20	145,800	-0.43(-2.94%)
Sep 18, 2002	14.20	14.71	14.20	14.63	239,600	+0.22(+1.53%)
Sep 17, 2002	14.73	14.74	14.35	14.41	126,700	-0.32(-2.17%)
Sep 16, 2002	14.60	14.74	14.50	14.73	103,900	+0.23(+1.59%)
Sep 13, 2002	14.70	14.98	14.50	14.50	131,300	-0.22(-1.49%)
Sep 12, 2002	15.02	15.05	14.71	14.72	177,700	-0.32(-2.13%)
Sep 11, 2002	15.00	15.80	15.00	15.04	172,400	-0.03(-0.20%)
Sep 10, 2002	15.20	15.33	14.89	15.07	263,100	-0.11(-0.72%)
Sep 09, 2002	15.25	15.58	15.04	15.18	170,900	-0.07(-0.46%)
Sep 06, 2002	15.22	15.42	14.91	15.25	198,100	+0.16(+1.06%)
Sep 05, 2002	14.96	15.35	14.93	15.09	95,700	+0.10(+0.67%)
Sep 04, 2002	14.82	14.99	14.70	14.99	203,800	+0.19(+1.28%)