Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.60	17.77	17.56	17.70	308,400	+0.23(+1.32%)
Jun 27, 2003	17.20	17.74	17.20	17.47	341,200	+0.31(+1.81%)
Jun 26, 2003	16.45	17.57	16.45	17.16	587,200	+0.91(+5.60%)
Jun 25, 2003	16.00	16.65	16.00	16.25	195,800	+0.44(+2.78%)
Jun 24, 2003	16.00	16.08	15.72	15.81	165,600	-0.04(-0.25%)
Jun 23, 2003	15.89	16.09	15.80	15.85	300,000	-0.06(-0.38%)
Jun 20, 2003	15.81	16.05	15.71	15.91	459,800	+0.11(+0.70%)
Jun 19, 2003	15.75	15.90	15.51	15.80	2,218,900	+0.00(+0.00%)
Jun 18, 2003	16.90	16.90	15.80	15.80	2,184,200	-1.16(-6.84%)
Jun 17, 2003	17.11	17.11	16.90	16.96	145,100	-0.14(-0.82%)
Jun 16, 2003	16.60	17.23	16.45	17.10	231,300	+0.54(+3.26%)
Jun 13, 2003	17.05	17.05	16.53	16.56	125,600	-0.49(-2.87%)
Jun 12, 2003	16.95	17.09	16.70	17.05	117,300	+0.17(+1.01%)
Jun 11, 2003	16.51	16.90	16.47	16.88	115,900	+0.29(+1.75%)
Jun 10, 2003	16.05	16.62	16.05	16.59	133,000	+0.49(+3.04%)
Jun 09, 2003	16.45	16.49	16.06	16.10	215,200	-0.38(-2.31%)
Jun 06, 2003	16.40	17.05	16.23	16.48	273,000	+0.10(+0.61%)
Jun 05, 2003	15.89	16.42	15.80	16.38	284,200	+0.49(+3.08%)
Jun 04, 2003	15.55	16.05	15.55	15.89	245,400	+0.34(+2.19%)
Jun 03, 2003	15.13	15.61	15.13	15.55	208,200	+0.43(+2.84%)
Jun 02, 2003	15.15	15.50	14.91	15.12	307,400	-0.03(-0.20%)
May 30, 2003	14.85	15.19	14.85	15.15	92,300	+0.34(+2.30%)
May 29, 2003	14.95	15.10	14.75	14.81	155,100	-0.16(-1.07%)
May 28, 2003	14.30	15.00	14.30	14.97	193,300	+0.67(+4.69%)
May 27, 2003	14.20	14.32	13.93	14.30	179,900	+0.00(+0.00%)
May 23, 2003	14.50	14.53	13.63	14.30	235,600	-0.25(-1.72%)
May 22, 2003	14.09	14.55	13.75	14.55	267,400	+0.46(+3.26%)
May 21, 2003	14.20	14.21	13.88	14.09	268,300	-0.14(-0.98%)
May 20, 2003	14.17	14.30	14.06	14.23	149,400	+0.10(+0.71%)
May 19, 2003	14.51	14.60	14.10	14.13	230,800	-0.37(-2.55%)
May 16, 2003	15.10	15.10	14.50	14.50	320,100	-0.75(-4.92%)
May 15, 2003	15.50	15.75	15.24	15.25	394,900	-0.30(-1.93%)
May 14, 2003	15.95	15.96	15.49	15.55	132,300	-0.37(-2.32%)
May 13, 2003	15.80	16.05	15.70	15.92	112,700	+0.17(+1.08%)
May 12, 2003	15.60	15.90	15.58	15.75	84,000	+0.18(+1.16%)
May 09, 2003	15.20	15.79	15.20	15.57	155,900	+0.46(+3.04%)
May 08, 2003	15.25	15.30	14.99	15.11	261,600	-0.07(-0.46%)
May 07, 2003	15.25	15.48	15.17	15.18	140,300	-0.16(-1.04%)
May 06, 2003	15.50	15.50	15.09	15.34	356,300	-0.14(-0.90%)
May 05, 2003	15.20	15.48	15.18	15.48	156,700	+0.33(+2.18%)
May 02, 2003	14.82	15.25	14.75	15.15	305,800	+0.23(+1.54%)
May 01, 2003	14.58	14.95	14.20	14.92	448,600	-0.08(-0.53%)
Apr 30, 2003	14.40	15.11	14.00	15.00	1,034,000	+0.05(+0.33%)
Apr 29, 2003	14.64	15.33	14.64	14.95	338,600	+0.41(+2.82%)
Apr 28, 2003	14.63	14.87	14.40	14.54	434,100	-0.04(-0.27%)
Apr 25, 2003	15.03	15.03	14.58	14.58	148,500	-0.45(-2.99%)
Apr 24, 2003	15.05	15.15	14.97	15.03	94,400	-0.17(-1.12%)
Apr 23, 2003	15.24	15.25	15.05	15.20	69,400	-0.03(-0.20%)
Apr 22, 2003	14.80	15.41	14.75	15.23	121,300	+0.38(+2.56%)
Apr 21, 2003	14.60	14.93	14.55	14.85	69,800	+0.22(+1.50%)
Apr 17, 2003	14.65	14.94	14.48	14.63	53,600	+0.03(+0.21%)
Apr 16, 2003	14.05	14.70	14.05	14.60	205,300	+0.60(+4.29%)
Apr 15, 2003	14.00	14.12	13.87	14.00	271,800	+0.02(+0.14%)
Apr 14, 2003	14.00	14.06	13.91	13.98	134,500	-0.02(-0.14%)
Apr 11, 2003	14.00	14.10	13.95	14.00	193,900	+0.01(+0.07%)
Apr 10, 2003	13.87	14.15	13.80	13.99	210,600	-0.04(-0.29%)
Apr 09, 2003	14.14	14.50	13.94	14.03	93,300	-0.21(-1.47%)
Apr 08, 2003	14.30	14.30	14.05	14.24	103,900	-0.10(-0.70%)
Apr 07, 2003	14.35	14.64	14.27	14.34	114,200	+0.19(+1.34%)
Apr 04, 2003	14.23	14.28	14.00	14.15	329,100	-0.03(-0.21%)
Apr 03, 2003	14.65	14.65	14.07	14.18	258,900	-0.57(-3.86%)
Apr 02, 2003	14.18	14.78	14.18	14.75	116,500	+0.67(+4.76%)