Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	37.00	37.28	36.80	37.09	266,200	+0.10(+0.27%)
Jun 29, 2005	37.43	37.43	36.38	36.99	234,600	-0.69(-1.83%)
Jun 28, 2005	36.23	37.70	36.23	37.68	231,200	+2.05(+5.75%)
Jun 27, 2005	35.43	36.08	35.29	35.63	196,400	-0.10(-0.28%)
Jun 24, 2005	36.85	36.94	35.72	35.73	235,800	-1.12(-3.04%)
Jun 23, 2005	36.93	37.38	36.61	36.85	277,300	-0.13(-0.35%)
Jun 22, 2005	37.40	37.75	36.68	36.98	570,900	-0.17(-0.46%)
Jun 21, 2005	37.06	37.55	36.58	37.15	171,400	+0.18(+0.49%)
Jun 20, 2005	36.86	37.14	36.63	36.97	127,500	+0.07(+0.19%)
Jun 17, 2005	37.60	37.61	36.83	36.90	543,100	-0.50(-1.34%)
Jun 16, 2005	36.68	37.58	36.68	37.40	329,200	+0.62(+1.69%)
Jun 15, 2005	36.33	37.06	36.33	36.78	278,300	+0.70(+1.94%)
Jun 14, 2005	35.36	36.57	35.36	36.08	272,600	+1.09(+3.12%)
Jun 13, 2005	35.29	35.43	34.68	34.99	147,100	-0.38(-1.07%)
Jun 10, 2005	35.74	35.95	35.01	35.37	172,400	-0.37(-1.04%)
Jun 09, 2005	34.87	36.00	34.61	35.74	315,200	+0.77(+2.20%)
Jun 08, 2005	35.43	35.72	34.81	34.97	266,000	-0.39(-1.10%)
Jun 07, 2005	35.20	35.85	35.20	35.36	235,700	+0.41(+1.17%)
Jun 06, 2005	34.35	35.33	34.22	34.95	178,100	+0.60(+1.75%)
Jun 03, 2005	34.46	34.69	33.76	34.35	310,900	-0.25(-0.72%)
Jun 02, 2005	34.44	34.85	34.39	34.60	284,100	+0.03(+0.09%)
Jun 01, 2005	34.10	35.29	34.10	34.57	218,000	+0.32(+0.93%)
May 31, 2005	33.85	34.71	33.85	34.25	285,200	-0.05(-0.15%)
May 27, 2005	34.75	35.10	33.58	34.30	424,600	-0.45(-1.29%)
May 26, 2005	32.75	35.59	32.70	34.75	1,222,200	+3.35(+10.67%)
May 25, 2005	31.80	32.02	31.40	31.40	293,300	-0.50(-1.57%)
May 24, 2005	31.93	32.05	31.70	31.90	157,200	-0.18(-0.56%)
May 23, 2005	31.67	32.45	31.55	32.08	139,800	+0.37(+1.17%)
May 20, 2005	31.82	31.87	31.50	31.71	123,600	-0.05(-0.16%)
May 19, 2005	31.86	32.15	31.45	31.76	212,800	-0.02(-0.06%)
May 18, 2005	31.50	32.15	31.45	31.78	214,600	+0.43(+1.37%)
May 17, 2005	31.07	31.60	31.05	31.35	163,600	+0.17(+0.55%)
May 16, 2005	30.50	31.30	30.50	31.18	228,200	+0.62(+2.03%)
May 13, 2005	30.45	31.05	30.29	30.56	467,600	+0.23(+0.76%)
May 12, 2005	30.00	31.13	30.00	30.33	760,400	+0.25(+0.83%)
May 11, 2005	29.20	30.38	29.20	30.08	756,700	+1.40(+4.88%)
May 10, 2005	28.82	29.10	28.54	28.68	365,600	-0.14(-0.49%)
May 09, 2005	27.59	28.82	27.59	28.82	258,200	+1.23(+4.46%)
May 06, 2005	27.44	27.75	27.44	27.59	161,100	+0.30(+1.10%)
May 05, 2005	27.50	28.29	27.09	27.29	216,100	-0.24(-0.87%)
May 04, 2005	26.74	27.68	26.60	27.53	211,300	+0.77(+2.88%)
May 03, 2005	26.70	26.91	26.65	26.76	251,400	+0.26(+0.98%)
May 02, 2005	25.80	26.56	25.80	26.50	136,200	+0.77(+2.99%)
Apr 29, 2005	26.16	26.16	25.16	25.73	168,300	-0.28(-1.08%)
Apr 28, 2005	27.06	27.12	25.90	26.01	364,800	-1.05(-3.88%)
Apr 27, 2005	26.85	27.36	26.50	27.06	147,700	+0.14(+0.52%)
Apr 26, 2005	27.50	27.80	26.85	26.92	83,100	-0.61(-2.22%)
Apr 25, 2005	26.50	27.57	26.50	27.53	537,100	+1.10(+4.16%)
Apr 22, 2005	27.07	27.07	26.22	26.43	155,400	-0.82(-3.01%)
Apr 21, 2005	27.21	27.49	26.90	27.25	135,500	+0.29(+1.08%)
Apr 20, 2005	27.35	27.56	26.96	26.96	152,100	-0.40(-1.46%)
Apr 19, 2005	27.05	27.47	26.97	27.36	120,900	+0.46(+1.71%)
Apr 18, 2005	27.05	27.46	26.53	26.90	183,800	-0.05(-0.19%)
Apr 15, 2005	28.11	28.28	26.76	26.95	451,300	-1.16(-4.13%)
Apr 14, 2005	28.34	28.35	28.00	28.11	339,800	-0.29(-1.02%)
Apr 13, 2005	27.66	28.60	27.66	28.40	421,600	+0.74(+2.68%)
Apr 12, 2005	27.75	27.83	27.13	27.66	184,900	-0.09(-0.32%)
Apr 11, 2005	27.52	28.03	27.50	27.75	170,300	+0.30(+1.09%)
Apr 08, 2005	27.86	27.90	27.40	27.45	208,700	-0.49(-1.75%)
Apr 07, 2005	27.88	28.12	27.50	27.94	259,700	-0.09(-0.32%)
Apr 06, 2005	27.90	28.62	27.90	28.03	213,400	+0.38(+1.37%)
Apr 05, 2005	27.60	27.84	27.50	27.65	256,200	+0.08(+0.29%)
Apr 04, 2005	27.97	27.97	27.35	27.57	331,700	-0.41(-1.47%)