Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.70	28.89	28.39	28.42	197,800	-0.41(-1.42%)
Mar 30, 2005	28.64	29.58	28.55	28.83	433,200	+0.20(+0.70%)
Mar 29, 2005	28.18	28.90	27.63	28.63	460,200	+0.45(+1.60%)
Mar 28, 2005	28.02	28.42	27.91	28.18	164,900	+0.18(+0.64%)
Mar 24, 2005	27.45	28.14	27.16	28.00	165,800	+0.65(+2.38%)
Mar 23, 2005	27.91	27.96	27.19	27.35	181,700	-0.81(-2.88%)
Mar 22, 2005	27.78	28.35	27.49	28.16	278,800	+0.56(+2.03%)
Mar 21, 2005	28.00	28.03	27.41	27.60	211,000	-0.35(-1.25%)
Mar 18, 2005	28.56	28.68	27.94	27.95	350,000	-0.60(-2.10%)
Mar 17, 2005	28.95	28.98	28.50	28.55	177,200	-0.34(-1.18%)
Mar 16, 2005	28.90	29.05	28.63	28.89	126,200	-0.11(-0.38%)
Mar 15, 2005	29.05	29.25	28.90	29.00	280,000	+0.00(+0.00%)
Mar 14, 2005	29.61	29.82	28.71	29.00	302,000	-0.60(-2.03%)
Mar 11, 2005	29.66	30.27	29.59	29.60	167,400	-0.11(-0.37%)
Mar 10, 2005	29.71	30.35	29.35	29.71	195,200	+0.09(+0.30%)
Mar 09, 2005	29.57	29.98	29.15	29.62	203,600	-0.15(-0.50%)
Mar 08, 2005	30.10	30.21	29.38	29.77	281,600	-0.32(-1.06%)
Mar 07, 2005	29.74	30.24	29.69	30.09	349,500	+0.09(+0.30%)
Mar 04, 2005	30.13	30.19	29.68	30.00	211,200	+0.37(+1.25%)
Mar 03, 2005	30.81	31.05	29.39	29.63	854,300	-0.88(-2.88%)
Mar 02, 2005	30.80	31.05	30.32	30.51	233,300	-0.30(-0.97%)
Mar 01, 2005	29.60	30.85	29.59	30.81	293,100	+1.34(+4.55%)
Feb 28, 2005	29.69	29.69	28.98	29.47	131,200	-0.21(-0.71%)
Feb 25, 2005	29.20	29.97	29.05	29.68	92,800	+0.33(+1.12%)
Feb 24, 2005	28.80	29.45	28.25	29.35	289,200	+0.72(+2.51%)
Feb 23, 2005	28.35	28.98	28.35	28.63	255,300	+0.38(+1.35%)
Feb 22, 2005	29.26	29.26	28.25	28.25	103,500	-1.10(-3.75%)
Feb 18, 2005	29.50	29.54	29.11	29.35	171,100	-0.13(-0.44%)
Feb 17, 2005	30.00	30.00	29.40	29.48	308,300	-0.46(-1.54%)
Feb 16, 2005	30.19	30.19	29.69	29.94	94,300	-0.26(-0.86%)
Feb 15, 2005	30.29	30.65	29.96	30.20	88,300	+0.01(+0.03%)
Feb 14, 2005	30.14	30.24	29.80	30.19	84,400	-0.05(-0.17%)
Feb 11, 2005	30.15	30.53	29.62	30.24	66,600	+0.14(+0.47%)
Feb 10, 2005	30.10	30.40	29.99	30.10	301,800	+0.08(+0.27%)
Feb 09, 2005	31.50	31.50	30.02	30.02	316,100	-0.77(-2.50%)
Feb 08, 2005	30.92	30.92	30.50	30.79	94,700	+0.09(+0.29%)
Feb 07, 2005	30.25	30.84	30.10	30.70	156,600	+0.55(+1.82%)
Feb 04, 2005	30.19	30.39	29.95	30.15	106,400	-0.04(-0.13%)
Feb 03, 2005	29.68	30.27	29.36	30.19	353,300	+0.51(+1.72%)
Feb 02, 2005	29.35	29.70	29.25	29.68	225,200	+0.41(+1.40%)
Feb 01, 2005	28.84	29.43	28.84	29.27	192,900	+0.33(+1.14%)
Jan 31, 2005	28.45	29.00	28.44	28.94	229,600	+0.74(+2.62%)
Jan 28, 2005	28.26	28.50	27.80	28.20	121,800	-0.18(-0.63%)
Jan 27, 2005	28.22	28.66	28.14	28.38	84,900	+0.01(+0.04%)
Jan 26, 2005	27.45	28.43	27.45	28.37	331,300	+1.07(+3.92%)
Jan 25, 2005	27.21	27.50	26.94	27.30	543,300	-0.11(-0.40%)
Jan 24, 2005	28.40	28.44	27.36	27.41	303,700	-1.17(-4.09%)
Jan 21, 2005	28.35	29.02	27.92	28.58	287,300	+0.33(+1.17%)
Jan 20, 2005	28.80	28.80	27.92	28.25	165,100	-0.38(-1.33%)
Jan 19, 2005	29.81	29.81	28.46	28.63	237,700	-0.93(-3.15%)
Jan 18, 2005	29.51	29.80	29.21	29.56	157,100	+0.06(+0.20%)
Jan 14, 2005	29.00	29.64	28.97	29.50	138,500	+0.36(+1.24%)
Jan 13, 2005	28.90	29.37	28.64	29.14	154,800	+0.54(+1.89%)
Jan 12, 2005	28.80	28.80	28.12	28.60	194,600	-0.35(-1.21%)
Jan 11, 2005	28.95	29.44	28.76	28.95	352,700	-0.05(-0.17%)
Jan 10, 2005	28.88	29.50	28.85	29.00	219,600	+0.07(+0.24%)
Jan 07, 2005	29.55	29.55	28.88	28.93	237,500	-0.72(-2.43%)
Jan 06, 2005	29.01	29.85	29.01	29.65	352,200	+0.64(+2.21%)
Jan 05, 2005	29.22	29.40	28.77	29.01	603,000	-0.21(-0.72%)
Jan 04, 2005	30.50	31.00	28.77	29.22	656,300	-1.11(-3.66%)