Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.40	37.94	36.24	37.24	202,800	+0.86(+2.36%)
Sep 29, 2005	36.24	36.40	35.35	36.38	2,145,100	+0.29(+0.80%)
Sep 28, 2005	36.66	37.04	35.63	36.09	163,700	-0.37(-1.01%)
Sep 27, 2005	36.68	36.88	36.20	36.46	154,900	-0.21(-0.57%)
Sep 26, 2005	36.75	37.34	36.22	36.67	166,200	+0.07(+0.19%)
Sep 23, 2005	36.38	37.17	35.48	36.60	229,200	+0.93(+2.61%)
Sep 22, 2005	34.85	35.91	34.31	35.67	228,900	+0.71(+2.03%)
Sep 21, 2005	35.98	35.98	34.60	34.96	377,900	-1.02(-2.83%)
Sep 20, 2005	37.70	37.90	35.81	35.98	169,000	-1.58(-4.21%)
Sep 19, 2005	37.58	37.89	37.17	37.56	132,500	+0.01(+0.03%)
Sep 16, 2005	37.75	38.14	37.05	37.55	393,900	-0.77(-2.01%)
Sep 15, 2005	38.95	39.22	38.13	38.32	182,400	-0.51(-1.31%)
Sep 14, 2005	39.26	39.50	38.64	38.83	116,400	-0.42(-1.07%)
Sep 13, 2005	38.91	39.64	38.87	39.25	117,900	+0.09(+0.23%)
Sep 12, 2005	39.60	39.89	38.98	39.16	199,200	-0.34(-0.86%)
Sep 09, 2005	39.20	39.79	38.85	39.50	358,500	+0.50(+1.28%)
Sep 08, 2005	39.95	39.95	38.73	39.00	243,000	-1.00(-2.50%)
Sep 07, 2005	39.57	40.00	39.51	40.00	106,600	+0.43(+1.09%)
Sep 06, 2005	38.17	39.64	38.07	39.57	277,500	+1.42(+3.72%)
Sep 02, 2005	38.85	38.85	38.11	38.15	168,600	-0.70(-1.80%)
Sep 01, 2005	39.89	40.27	38.66	38.85	252,000	-0.86(-2.17%)
Aug 31, 2005	39.05	39.78	38.94	39.71	225,900	+0.74(+1.90%)
Aug 30, 2005	38.98	39.44	38.41	38.97	417,200	-0.31(-0.79%)
Aug 29, 2005	38.48	39.29	38.45	39.28	140,500	+0.35(+0.90%)
Aug 26, 2005	40.01	39.85	38.68	38.93	292,100	-1.08(-2.70%)
Aug 25, 2005	39.95	40.20	39.38	40.01	531,300	+0.76(+1.94%)
Aug 24, 2005	38.35	40.26	37.71	39.25	1,160,500	+2.69(+7.36%)
Aug 23, 2005	36.07	36.56	35.31	36.56	284,600	+0.67(+1.87%)
Aug 22, 2005	35.45	36.20	35.31	35.89	245,000	+0.69(+1.96%)
Aug 19, 2005	35.86	35.91	35.17	35.20	191,600	-1.03(-2.84%)
Aug 18, 2005	36.13	36.87	36.01	36.23	133,600	-0.05(-0.14%)
Aug 17, 2005	36.05	36.75	35.71	36.28	164,100	+0.16(+0.44%)
Aug 16, 2005	36.96	36.96	35.60	36.12	254,300	-1.04(-2.80%)
Aug 15, 2005	36.73	37.24	36.20	37.16	171,800	+0.28(+0.76%)
Aug 12, 2005	37.20	37.20	36.23	36.88	165,600	-0.47(-1.26%)
Aug 11, 2005	37.50	37.75	36.96	37.35	194,300	-0.25(-0.66%)
Aug 10, 2005	37.67	38.63	37.12	37.60	277,600	+0.19(+0.51%)
Aug 09, 2005	36.30	37.75	36.30	37.41	303,400	+1.30(+3.60%)
Aug 08, 2005	35.25	36.52	35.25	36.11	182,900	+0.64(+1.80%)
Aug 05, 2005	36.16	36.16	35.25	35.47	249,300	-0.57(-1.58%)
Aug 04, 2005	37.18	37.38	35.87	36.04	258,200	-1.54(-4.10%)
Aug 03, 2005	37.38	37.80	37.30	37.58	136,700	+0.28(+0.75%)
Aug 02, 2005	36.51	37.62	36.31	37.30	227,500	-0.01(-0.03%)
Aug 01, 2005	36.30	37.46	36.06	37.31	556,300	+0.04(+0.11%)
Jul 29, 2005	38.50	38.50	37.06	37.27	237,100	-1.13(-2.94%)
Jul 28, 2005	39.47	39.69	37.92	38.40	264,400	-0.82(-2.09%)
Jul 27, 2005	38.58	39.28	38.34	39.22	182,900	+0.64(+1.66%)
Jul 26, 2005	38.48	38.75	37.97	38.58	166,400	+0.14(+0.36%)
Jul 25, 2005	40.05	40.27	38.40	38.44	408,000	-1.61(-4.02%)
Jul 22, 2005	39.02	40.06	38.83	40.05	103,900	+1.43(+3.70%)
Jul 21, 2005	40.22	40.22	38.51	38.62	205,700	-1.52(-3.79%)
Jul 20, 2005	39.75	40.14	39.19	40.14	94,300	+0.34(+0.85%)
Jul 19, 2005	38.95	39.90	38.77	39.80	264,000	+0.40(+1.02%)
Jul 18, 2005	39.30	40.00	39.25	39.40	149,700	+0.00(+0.00%)
Jul 15, 2005	39.45	39.87	39.05	39.40	176,500	-0.20(-0.51%)
Jul 14, 2005	40.30	40.75	38.75	39.60	239,000	-0.67(-1.66%)
Jul 13, 2005	40.77	41.10	40.03	40.27	177,800	-0.43(-1.06%)
Jul 12, 2005	40.48	41.00	40.25	40.70	267,300	+0.19(+0.47%)
Jul 11, 2005	39.44	40.63	39.33	40.51	265,600	+1.11(+2.82%)
Jul 08, 2005	38.61	39.60	38.61	39.40	304,400	+0.65(+1.68%)
Jul 07, 2005	38.23	38.75	37.90	38.75	270,500	+0.52(+1.36%)
Jul 06, 2005	38.68	38.68	37.28	38.23	479,600	-0.57(-1.47%)
Jul 05, 2005	36.90	38.80	36.84	38.80	332,100	+2.00(+5.43%)