Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	25.90	25.90	25.25	25.60	226,500	-0.36(-1.39%)
Oct 28, 2004	25.60	26.17	25.45	25.96	152,400	+0.36(+1.41%)
Oct 27, 2004	25.02	25.95	24.94	25.60	282,300	+0.70(+2.81%)
Oct 26, 2004	24.98	25.16	24.43	24.90	132,500	+0.00(+0.00%)
Oct 25, 2004	24.75	25.00	24.00	24.90	230,400	+0.15(+0.61%)
Oct 22, 2004	24.30	24.96	24.25	24.75	462,600	+0.45(+1.85%)
Oct 21, 2004	23.81	24.30	23.58	24.30	196,800	+0.49(+2.06%)
Oct 20, 2004	23.60	23.91	23.41	23.81	123,400	+0.12(+0.51%)
Oct 19, 2004	23.84	24.28	23.48	23.69	199,900	-0.14(-0.59%)
Oct 18, 2004	22.90	24.00	22.81	23.83	122,300	+0.99(+4.33%)
Oct 15, 2004	23.25	23.30	22.74	22.84	197,000	-0.56(-2.39%)
Oct 14, 2004	22.83	23.43	22.78	23.40	221,200	+0.56(+2.45%)
Oct 13, 2004	23.13	23.33	22.50	22.84	159,500	-0.24(-1.04%)
Oct 12, 2004	22.90	23.30	22.72	23.08	108,100	+0.04(+0.17%)
Oct 11, 2004	22.90	23.06	22.54	23.04	126,700	+0.28(+1.23%)
Oct 08, 2004	23.00	23.12	22.75	22.76	173,400	-0.51(-2.19%)
Oct 07, 2004	23.45	23.66	23.21	23.27	181,200	-0.43(-1.81%)
Oct 06, 2004	23.30	23.74	23.23	23.70	508,700	+0.51(+2.20%)
Oct 05, 2004	23.44	23.58	23.17	23.19	105,500	-0.28(-1.19%)
Oct 04, 2004	23.90	24.41	23.40	23.47	260,100	-0.46(-1.92%)
Oct 01, 2004	23.60	24.00	23.23	23.93	153,600	+0.38(+1.61%)
Sep 30, 2004	23.73	23.75	23.28	23.55	258,500	-0.23(-0.97%)
Sep 29, 2004	23.15	23.80	23.10	23.78	233,500	+0.86(+3.75%)
Sep 28, 2004	22.40	23.02	22.21	22.92	123,600	+0.32(+1.42%)
Sep 27, 2004	23.12	23.12	22.49	22.60	222,300	-0.77(-3.29%)
Sep 24, 2004	22.78	23.47	22.62	23.37	149,000	+0.64(+2.82%)
Sep 23, 2004	23.10	23.24	22.72	22.73	109,700	-0.41(-1.77%)
Sep 22, 2004	23.22	23.54	23.04	23.14	237,300	-0.11(-0.47%)
Sep 21, 2004	22.90	23.61	22.62	23.25	263,500	+0.55(+2.42%)
Sep 20, 2004	23.58	23.58	22.58	22.70	242,800	-0.88(-3.73%)
Sep 17, 2004	23.80	23.80	23.57	23.58	211,500	-0.02(-0.08%)
Sep 16, 2004	22.76	24.00	22.70	23.60	343,700	+0.89(+3.92%)
Sep 15, 2004	22.69	22.98	22.46	22.71	112,300	-0.18(-0.79%)
Sep 14, 2004	23.10	23.22	22.70	22.89	87,300	-0.25(-1.08%)
Sep 13, 2004	22.79	23.28	22.79	23.14	267,900	+0.35(+1.54%)
Sep 10, 2004	22.62	22.99	22.30	22.79	118,100	+0.27(+1.20%)
Sep 09, 2004	22.59	22.62	21.98	22.52	330,700	+0.03(+0.13%)
Sep 08, 2004	22.90	23.11	22.48	22.49	172,000	-0.30(-1.32%)
Sep 07, 2004	23.10	23.25	22.72	22.79	335,800	-0.26(-1.13%)
Sep 03, 2004	23.14	23.29	22.86	23.05	193,000	-0.05(-0.22%)
Sep 02, 2004	22.70	23.17	22.65	23.10	222,100	+0.50(+2.21%)
Sep 01, 2004	22.60	22.90	22.39	22.60	142,200	+0.07(+0.31%)
Aug 31, 2004	22.75	23.03	22.50	22.53	168,300	-0.12(-0.53%)
Aug 30, 2004	23.22	23.22	22.65	22.65	141,000	-0.50(-2.16%)
Aug 27, 2004	23.45	23.45	22.99	23.15	122,900	-0.24(-1.03%)
Aug 26, 2004	23.07	23.63	23.00	23.39	146,900	+0.42(+1.83%)
Aug 25, 2004	23.11	23.45	22.90	22.97	167,100	-0.14(-0.61%)
Aug 24, 2004	22.73	23.24	22.59	23.11	321,900	+0.51(+2.26%)
Aug 23, 2004	23.18	23.19	22.58	22.60	329,900	-0.64(-2.75%)
Aug 20, 2004	23.09	23.55	23.00	23.24	444,400	+0.08(+0.35%)
Aug 19, 2004	23.50	23.89	23.00	23.16	1,417,400	+1.47(+6.78%)
Aug 18, 2004	21.06	21.81	20.78	21.69	343,700	+0.58(+2.75%)
Aug 17, 2004	20.76	21.34	20.61	21.11	246,600	+0.60(+2.93%)
Aug 16, 2004	19.52	20.70	19.45	20.51	215,900	+1.00(+5.13%)
Aug 13, 2004	19.30	19.89	19.29	19.51	104,400	+0.25(+1.30%)
Aug 12, 2004	20.25	20.40	19.13	19.26	211,600	-1.05(-5.17%)
Aug 11, 2004	19.85	20.35	19.50	20.31	235,900	+0.39(+1.96%)
Aug 10, 2004	19.42	20.05	19.41	19.92	144,900	+0.49(+2.52%)
Aug 09, 2004	19.52	19.52	18.98	19.43	167,600	+0.55(+2.91%)
Aug 06, 2004	19.70	19.70	18.77	18.88	436,600	-0.96(-4.84%)
Aug 05, 2004	20.49	20.80	19.46	19.84	431,600	-0.65(-3.17%)
Aug 04, 2004	20.71	20.75	20.20	20.49	160,600	-0.22(-1.06%)
Aug 03, 2004	21.30	21.38	20.54	20.71	168,800	-0.71(-3.31%)
Aug 02, 2004	21.36	21.60	21.08	21.42	171,600	-0.04(-0.19%)
Jul 30, 2004	21.15	21.50	20.81	21.46	236,800	+0.38(+1.80%)
Jul 29, 2004	20.32	21.25	20.32	21.08	232,500	+0.76(+3.74%)
Jul 28, 2004	20.55	20.65	20.00	20.32	261,600	-0.24(-1.17%)
Jul 27, 2004	19.70	20.70	19.70	20.56	117,900	+0.84(+4.26%)
Jul 26, 2004	20.00	20.13	19.49	19.72	204,600	-0.12(-0.60%)
Jul 23, 2004	20.30	20.32	19.75	19.84	78,700	-0.51(-2.51%)
Jul 22, 2004	20.45	20.55	19.77	20.35	263,300	-0.10(-0.49%)
Jul 21, 2004	21.32	21.40	20.23	20.45	208,000	-1.00(-4.66%)
Jul 20, 2004	20.45	21.45	20.38	21.45	285,600	+1.05(+5.15%)
Jul 19, 2004	20.46	20.64	19.90	20.40	303,700	-0.05(-0.24%)
Jul 16, 2004	21.59	21.59	20.45	20.45	433,100	-1.14(-5.28%)
Jul 15, 2004	21.93	21.93	21.55	21.59	218,200	-0.34(-1.55%)
Jul 14, 2004	22.10	22.10	21.77	21.93	271,100	-0.27(-1.22%)
Jul 13, 2004	21.80	22.35	21.75	22.20	247,200	+0.45(+2.07%)
Jul 12, 2004	22.05	22.32	21.75	21.75	229,000	-0.26(-1.18%)
Jul 09, 2004	22.10	22.30	21.77	22.01	276,600	-0.15(-0.68%)
Jul 08, 2004	22.30	22.30	21.54	22.16	284,700	-0.03(-0.14%)
Jul 07, 2004	22.09	22.44	22.01	22.19	174,100	+0.19(+0.86%)
Jul 06, 2004	22.65	22.70	22.00	22.00	268,300	-0.64(-2.83%)
Jul 02, 2004	23.00	23.00	22.51	22.64	301,800	-0.28(-1.22%)
Jul 01, 2004	23.78	23.88	22.92	22.92	233,100	-0.71(-3.00%)
Jun 30, 2004	23.52	23.70	23.18	23.63	248,500	+0.51(+2.21%)
Jun 29, 2004	24.04	24.06	23.07	23.12	235,700	-0.91(-3.79%)
Jun 28, 2004	24.36	24.40	24.03	24.03	166,800	-0.32(-1.31%)
Jun 25, 2004	24.26	24.52	24.25	24.35	260,400	+0.10(+0.41%)
Jun 24, 2004	24.55	24.55	24.23	24.25	102,600	-0.30(-1.22%)
Jun 23, 2004	24.14	24.62	23.86	24.55	210,300	+0.46(+1.91%)
Jun 22, 2004	24.70	24.70	23.51	24.09	430,600	-0.52(-2.11%)
Jun 21, 2004	24.65	24.79	24.27	24.61	294,800	+0.16(+0.65%)
Jun 18, 2004	24.85	24.92	24.45	24.45	274,500	-0.39(-1.57%)
Jun 17, 2004	25.30	25.30	24.76	24.84	258,300	-0.46(-1.82%)
Jun 16, 2004	25.40	25.59	25.11	25.30	207,300	+0.05(+0.20%)
Jun 15, 2004	24.90	25.25	24.84	25.25	318,400	+0.48(+1.94%)
Jun 14, 2004	24.76	25.04	24.50	24.77	356,100	+0.01(+0.04%)
Jun 10, 2004	25.06	25.15	24.50	24.76	214,300	-0.05(-0.20%)
Jun 09, 2004	25.45	25.50	24.67	24.81	378,700	-0.61(-2.40%)
Jun 08, 2004	25.07	25.45	25.00	25.42	155,900	+0.41(+1.64%)
Jun 07, 2004	25.11	25.25	24.95	25.01	299,600	-0.05(-0.20%)
Jun 04, 2004	24.85	25.06	24.60	25.06	177,600	+0.38(+1.54%)
Jun 03, 2004	25.05	25.05	24.52	24.68	139,900	-0.37(-1.48%)
Jun 02, 2004	25.55	25.55	24.91	25.05	183,000	-0.25(-0.99%)
Jun 01, 2004	25.08	25.67	25.02	25.30	288,600	+0.20(+0.80%)
May 28, 2004	25.20	25.35	24.55	25.10	274,100	-0.29(-1.14%)
May 27, 2004	25.00	25.60	25.00	25.39	361,100	+0.39(+1.56%)
May 26, 2004	24.71	25.30	24.07	25.00	524,600	+0.54(+2.21%)
May 25, 2004	24.10	24.98	24.09	24.46	342,600	+0.46(+1.92%)
May 24, 2004	23.80	24.15	23.62	24.00	394,200	+0.20(+0.84%)
May 21, 2004	23.30	23.86	23.30	23.80	148,600	+0.67(+2.90%)
May 20, 2004	23.70	23.70	22.88	23.13	401,800	-0.64(-2.69%)
May 19, 2004	24.00	24.25	23.51	23.77	405,500	-0.19(-0.79%)
May 18, 2004	23.50	24.00	23.50	23.96	243,500	+0.59(+2.52%)
May 17, 2004	23.95	23.95	23.18	23.37	492,100	-0.63(-2.62%)
May 14, 2004	22.30	24.22	22.16	24.00	1,730,900	+3.14(+15.05%)
May 13, 2004	21.74	21.74	20.79	20.86	214,200	-0.89(-4.09%)
May 12, 2004	21.14	21.75	20.65	21.75	281,400	+0.62(+2.93%)
May 11, 2004	21.00	21.32	20.86	21.13	175,200	+0.20(+0.96%)
May 10, 2004	21.22	21.55	20.74	20.93	221,700	-0.28(-1.32%)
May 07, 2004	21.89	21.89	21.21	21.21	171,900	-0.64(-2.93%)
May 06, 2004	22.35	22.40	21.50	21.85	187,500	-0.50(-2.24%)
May 05, 2004	22.75	22.86	21.98	22.35	481,400	-0.46(-2.02%)
May 04, 2004	23.10	23.20	22.74	22.81	218,600	-0.21(-0.91%)
May 03, 2004	22.30	23.20	22.15	23.02	395,100	+0.77(+3.46%)
Apr 30, 2004	22.60	23.12	22.24	22.25	250,700	-0.25(-1.11%)
Apr 29, 2004	23.69	23.75	22.15	22.50	617,800	-1.19(-5.02%)
Apr 28, 2004	24.25	24.25	23.20	23.69	258,600	-0.66(-2.71%)
Apr 27, 2004	24.30	24.53	24.10	24.35	310,400	+0.08(+0.33%)
Apr 26, 2004	24.60	24.73	24.08	24.27	139,900	-0.39(-1.58%)
Apr 23, 2004	25.05	25.05	24.36	24.66	264,000	-0.04(-0.16%)
Apr 22, 2004	24.60	25.00	24.57	24.70	284,500	+0.20(+0.82%)
Apr 21, 2004	24.55	24.84	24.28	24.50	295,800	-0.15(-0.61%)
Apr 20, 2004	24.91	25.02	24.55	24.65	227,300	-0.26(-1.04%)
Apr 19, 2004	24.52	25.00	24.50	24.91	509,000	+0.51(+2.09%)
Apr 16, 2004	23.63	24.48	23.50	24.40	331,000	+0.77(+3.26%)
Apr 15, 2004	23.58	23.79	23.46	23.63	211,200	+0.13(+0.55%)
Apr 14, 2004	24.00	24.09	23.31	23.50	226,200	-0.76(-3.13%)
Apr 13, 2004	23.80	25.00	23.80	24.26	1,023,700	+0.64(+2.71%)
Apr 12, 2004	23.18	23.84	23.16	23.62	379,300	+0.59(+2.56%)
Apr 08, 2004	24.08	24.10	23.02	23.03	317,500	-1.05(-4.36%)
Apr 07, 2004	23.95	24.32	23.87	24.08	251,600	+0.19(+0.80%)
Apr 06, 2004	23.80	24.00	23.70	23.89	187,900	+0.06(+0.25%)
Apr 05, 2004	23.35	23.85	23.29	23.83	206,100	+0.47(+2.01%)
Apr 02, 2004	23.89	23.89	23.20	23.36	266,700	-0.18(-0.76%)
Apr 01, 2004	23.53	23.71	23.43	23.54	280,800	+0.36(+1.55%)
Mar 31, 2004	23.47	23.75	22.65	23.18	419,300	-0.29(-1.24%)
Mar 30, 2004	23.15	23.62	23.10	23.47	407,300	+0.73(+3.21%)
Mar 29, 2004	22.54	22.74	22.34	22.74	143,300	+0.36(+1.61%)
Mar 26, 2004	22.07	22.61	22.05	22.38	333,200	+0.38(+1.73%)
Mar 25, 2004	21.97	22.17	21.91	22.00	433,800	+0.22(+1.01%)
Mar 24, 2004	21.70	21.97	21.61	21.78	188,900	+0.18(+0.83%)
Mar 23, 2004	21.82	22.16	21.59	21.60	306,200	-0.02(-0.09%)
Mar 22, 2004	21.96	22.30	21.62	21.62	499,000	-0.34(-1.55%)
Mar 19, 2004	21.71	22.17	21.69	21.96	333,700	+0.30(+1.39%)
Mar 18, 2004	21.75	21.80	21.48	21.66	233,200	-0.14(-0.64%)
Mar 17, 2004	21.45	21.85	21.45	21.80	376,700	+0.50(+2.35%)
Mar 16, 2004	21.90	21.99	20.92	21.30	293,200	-0.64(-2.92%)
Mar 15, 2004	21.93	22.50	21.93	21.94	257,600	-0.09(-0.41%)
Mar 12, 2004	21.20	22.18	21.20	22.03	311,900	+0.83(+3.92%)
Mar 11, 2004	22.10	22.17	21.19	21.20	408,000	-0.97(-4.38%)
Mar 10, 2004	22.73	22.82	22.12	22.17	254,900	-0.46(-2.03%)
Mar 09, 2004	23.25	23.25	22.60	22.63	255,300	-0.63(-2.71%)
Mar 08, 2004	23.10	23.47	22.77	23.26	441,900	+0.16(+0.69%)
Mar 05, 2004	22.00	23.87	22.00	23.10	504,900	+0.72(+3.22%)
Mar 04, 2004	22.61	22.70	22.05	22.38	332,000	-0.18(-0.80%)
Mar 03, 2004	20.75	22.80	20.75	22.56	1,118,100	+1.93(+9.36%)
Mar 02, 2004	20.20	20.71	20.03	20.63	232,800	+0.54(+2.69%)
Mar 01, 2004	20.12	20.20	20.02	20.09	183,900	-0.03(-0.15%)
Feb 27, 2004	19.80	20.21	19.80	20.12	255,400	+0.28(+1.41%)
Feb 26, 2004	19.63	19.94	19.53	19.84	352,100	+0.20(+1.02%)
Feb 25, 2004	19.47	19.67	19.42	19.64	239,000	+0.18(+0.92%)
Feb 24, 2004	19.49	19.58	19.35	19.46	278,500	-0.02(-0.10%)
Feb 23, 2004	19.35	19.54	19.34	19.48	211,400	+0.19(+0.98%)
Feb 20, 2004	19.57	19.65	19.00	19.29	319,500	-0.15(-0.77%)
Feb 19, 2004	19.00	19.71	19.00	19.44	504,900	+0.38(+1.99%)
Feb 18, 2004	19.37	19.47	18.88	19.06	277,200	-0.32(-1.65%)
Feb 17, 2004	19.07	19.66	19.07	19.38	260,200	+0.33(+1.73%)
Feb 13, 2004	18.78	19.24	18.78	19.05	514,100	+0.19(+1.01%)
Feb 12, 2004	18.50	18.88	18.50	18.86	496,700	+0.36(+1.95%)
Feb 11, 2004	18.22	18.50	18.15	18.50	408,500	+0.31(+1.70%)
Feb 10, 2004	17.85	18.20	17.85	18.19	582,700	+0.28(+1.56%)
Feb 09, 2004	18.08	18.25	17.72	17.91	395,000	-0.27(-1.49%)
Feb 06, 2004	17.80	18.51	17.80	18.18	875,300	+0.81(+4.66%)
Feb 05, 2004	17.47	17.66	17.28	17.37	198,800	+0.03(+0.17%)
Feb 04, 2004	17.56	17.68	17.18	17.34	202,300	-0.22(-1.25%)
Feb 03, 2004	17.86	18.12	17.46	17.56	338,400	-0.30(-1.68%)
Feb 02, 2004	17.30	18.12	17.30	17.86	595,300	+0.56(+3.24%)
Jan 30, 2004	17.07	17.51	17.05	17.30	175,200	+0.23(+1.35%)
Jan 29, 2004	16.80	17.13	16.80	17.07	477,200	+0.22(+1.31%)
Jan 28, 2004	16.65	17.45	16.65	16.85	547,300	+0.15(+0.90%)
Jan 27, 2004	16.79	17.00	16.63	16.70	147,300	-0.20(-1.18%)
Jan 26, 2004	16.76	16.91	16.55	16.90	182,300	+0.15(+0.90%)
Jan 23, 2004	16.72	16.82	16.64	16.75	80,300	+0.06(+0.36%)
Jan 22, 2004	17.00	17.12	16.68	16.69	158,700	-0.23(-1.36%)
Jan 21, 2004	16.30	17.17	16.27	16.92	374,600	+0.66(+4.06%)
Jan 20, 2004	15.93	16.29	15.93	16.26	293,800	+0.40(+2.52%)
Jan 16, 2004	16.00	16.29	15.85	15.86	340,200	-0.14(-0.88%)
Jan 15, 2004	15.70	16.19	15.56	16.00	528,900	+0.38(+2.43%)
Jan 14, 2004	15.55	15.64	15.46	15.62	295,600	+0.21(+1.36%)
Jan 13, 2004	15.53	15.58	15.27	15.41	238,900	-0.19(-1.22%)
Jan 12, 2004	15.61	15.68	15.32	15.60	224,500	-0.08(-0.51%)
Jan 09, 2004	15.38	15.89	15.34	15.68	505,000	+0.26(+1.69%)
Jan 08, 2004	15.64	15.64	15.40	15.42	197,300	-0.24(-1.53%)
Jan 07, 2004	15.89	15.89	15.65	15.66	300,200	-0.23(-1.45%)
Jan 06, 2004	15.50	15.94	15.45	15.89	514,600	+0.30(+1.92%)
Jan 05, 2004	15.55	15.78	15.40	15.59	408,800	-0.12(-0.76%)
Jan 02, 2004	15.00	15.75	14.98	15.71	402,600	+0.58(+3.83%)
Dec 31, 2003	14.75	15.26	14.75	15.13	409,600	+0.13(+0.87%)
Dec 30, 2003	14.30	15.37	14.30	15.00	1,731,000	-0.58(-3.72%)
Dec 29, 2003	15.92	16.10	15.43	15.58	227,000	-0.34(-2.14%)
Dec 26, 2003	15.73	15.96	15.70	15.92	153,900	+0.25(+1.60%)
Dec 24, 2003	15.55	15.80	15.32	15.67	88,500	-0.01(-0.06%)
Dec 23, 2003	15.62	15.71	15.54	15.68	139,300	+0.34(+2.22%)
Dec 22, 2003	15.19	15.42	15.19	15.34	336,000	+0.15(+0.99%)
Dec 19, 2003	15.39	15.60	15.05	15.19	301,000	-0.19(-1.24%)
Dec 18, 2003	15.00	15.42	14.95	15.38	169,100	+0.38(+2.53%)
Dec 17, 2003	14.70	15.03	14.61	15.00	144,000	+0.27(+1.83%)
Dec 16, 2003	14.55	14.77	14.48	14.73	137,300	+0.23(+1.59%)
Dec 15, 2003	15.20	15.27	14.49	14.50	204,900	-0.53(-3.53%)
Dec 12, 2003	14.87	15.03	14.74	15.03	276,600	+0.18(+1.21%)
Dec 11, 2003	14.62	15.00	14.62	14.85	237,200	+0.24(+1.64%)
Dec 10, 2003	14.53	14.73	14.33	14.61	482,900	+0.18(+1.25%)
Dec 09, 2003	14.81	14.81	14.38	14.43	194,100	-0.36(-2.43%)
Dec 08, 2003	14.79	14.83	14.66	14.79	146,100	+0.09(+0.61%)
Dec 05, 2003	14.72	14.87	14.61	14.70	246,300	-0.07(-0.47%)
Dec 04, 2003	14.99	14.99	14.33	14.77	283,400	-0.14(-0.94%)
Dec 03, 2003	15.52	15.59	14.90	14.91	335,300	-0.59(-3.81%)
Dec 02, 2003	15.65	15.80	15.49	15.50	319,500	-0.09(-0.58%)
Dec 01, 2003	16.20	16.24	15.54	15.59	511,200	-0.61(-3.77%)
Nov 28, 2003	16.00	16.30	15.97	16.20	112,600	+0.26(+1.63%)
Nov 26, 2003	16.17	16.28	15.90	15.94	429,400	-0.20(-1.24%)
Nov 25, 2003	15.98	16.22	15.95	16.14	276,400	+0.19(+1.19%)
Nov 24, 2003	15.85	16.10	15.85	15.95	288,100	+0.10(+0.63%)
Nov 21, 2003	15.85	15.85	15.62	15.85	344,600	+0.00(+0.00%)
Nov 20, 2003	16.05	16.33	15.30	15.85	3,459,000	-2.03(-11.35%)
Nov 19, 2003	18.15	18.37	17.88	17.88	267,700	-0.21(-1.16%)
Nov 18, 2003	18.56	18.80	18.18	18.09	181,800	-0.39(-2.11%)
Nov 17, 2003	18.38	18.61	18.35	18.48	149,500	-0.23(-1.23%)
Nov 14, 2003	19.13	19.15	18.67	18.71	123,700	-0.29(-1.53%)
Nov 13, 2003	18.99	19.22	18.54	19.00	222,600	-0.05(-0.26%)
Nov 12, 2003	19.21	19.38	18.75	19.05	399,900	-0.19(-0.99%)
Nov 11, 2003	18.69	19.83	18.82	19.24	652,100	+0.55(+2.94%)
Nov 10, 2003	17.38	18.85	17.80	18.69	678,500	+1.31(+7.54%)
Nov 07, 2003	17.10	17.50	17.10	17.38	452,200	+0.35(+2.06%)
Nov 06, 2003	16.74	16.91	16.58	17.03	201,600	+0.43(+2.59%)
Nov 05, 2003	17.00	17.05	16.48	16.60	176,000	-0.33(-1.95%)
Nov 04, 2003	17.00	17.01	16.90	16.93	223,700	-0.06(-0.35%)