Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	39.10	39.23	38.71	38.89	160,100	-0.09(-0.23%)
Mar 30, 2006	39.20	39.34	38.67	38.98	133,500	-0.17(-0.43%)
Mar 29, 2006	37.52	39.23	37.52	39.15	108,900	+0.68(+1.77%)
Mar 28, 2006	38.31	38.62	38.26	38.47	281,700	+0.13(+0.34%)
Mar 27, 2006	38.73	38.93	38.31	38.34	66,000	-0.49(-1.26%)
Mar 24, 2006	38.75	39.06	38.43	38.83	149,500	+0.06(+0.15%)
Mar 23, 2006	38.90	39.05	38.59	38.77	84,400	-0.24(-0.62%)
Mar 22, 2006	38.49	39.12	38.20	39.01	103,900	+0.38(+0.98%)
Mar 21, 2006	38.59	39.20	38.14	38.63	175,800	-0.07(-0.18%)
Mar 20, 2006	38.19	39.00	38.05	38.70	183,700	+0.36(+0.94%)
Mar 17, 2006	38.50	38.86	38.22	38.34	494,000	-0.20(-0.52%)
Mar 16, 2006	39.11	39.29	38.45	38.54	245,400	-0.57(-1.46%)
Mar 15, 2006	39.35	39.35	38.75	39.11	139,900	-0.28(-0.71%)
Mar 14, 2006	38.57	39.39	38.42	39.39	248,600	+0.65(+1.68%)
Mar 13, 2006	38.04	38.92	38.04	38.74	425,700	+0.79(+2.08%)
Mar 10, 2006	37.50	38.30	37.40	37.95	193,700	+0.46(+1.23%)
Mar 09, 2006	38.11	38.53	37.33	37.49	414,100	-0.61(-1.60%)
Mar 08, 2006	37.82	38.66	37.55	38.10	223,900	+0.20(+0.53%)
Mar 07, 2006	38.40	38.41	37.49	37.90	247,600	-0.80(-2.07%)
Mar 06, 2006	39.15	39.74	37.94	38.70	676,800	-1.40(-3.49%)
Mar 03, 2006	39.80	40.30	38.77	40.10	459,900	-0.15(-0.37%)
Mar 02, 2006	40.69	40.69	39.78	40.25	537,400	+0.37(+0.93%)
Mar 01, 2006	39.75	39.90	38.91	39.88	459,700	-0.72(-1.77%)
Feb 28, 2006	41.08	41.40	40.25	40.60	222,800	-0.48(-1.17%)
Feb 27, 2006	41.17	41.45	40.78	41.08	178,100	-0.04(-0.10%)
Feb 24, 2006	41.04	41.29	40.27	41.12	126,900	-0.02(-0.05%)
Feb 23, 2006	41.10	41.70	40.94	41.14	151,200	-0.02(-0.05%)
Feb 22, 2006	40.65	41.54	40.45	41.16	108,800	+0.56(+1.38%)
Feb 21, 2006	41.70	41.70	40.20	40.60	163,800	-1.10(-2.64%)
Feb 17, 2006	41.45	41.70	40.37	41.70	193,000	+0.38(+0.92%)
Feb 16, 2006	41.19	41.41	40.83	41.32	92,000	+0.12(+0.29%)
Feb 15, 2006	40.68	41.30	40.12	41.20	168,800	+0.49(+1.20%)
Feb 14, 2006	39.95	40.87	39.71	40.71	234,300	+0.83(+2.08%)
Feb 13, 2006	39.30	39.96	38.94	39.88	271,500	+0.74(+1.89%)
Feb 10, 2006	38.30	39.32	38.25	39.14	192,000	+0.84(+2.19%)
Feb 09, 2006	38.16	38.68	38.13	38.30	144,500	+0.20(+0.52%)
Feb 08, 2006	37.75	38.32	37.42	38.10	227,100	+0.45(+1.20%)
Feb 07, 2006	37.97	38.55	37.61	37.65	128,900	-0.29(-0.76%)
Feb 06, 2006	38.20	38.20	37.50	37.94	215,800	-0.28(-0.73%)
Feb 03, 2006	38.00	38.65	37.80	38.22	121,900	-0.03(-0.08%)
Feb 02, 2006	38.65	38.77	37.76	38.25	151,100	-0.57(-1.47%)
Feb 01, 2006	38.82	38.83	38.39	38.82	195,500	-0.13(-0.33%)
Jan 31, 2006	38.30	39.13	38.18	38.95	174,200	+0.53(+1.38%)
Jan 30, 2006	38.25	38.57	38.10	38.42	172,100	+0.02(+0.05%)
Jan 27, 2006	38.35	39.15	38.13	38.40	210,100	+0.30(+0.79%)
Jan 26, 2006	37.36	38.16	36.99	38.10	246,400	+0.94(+2.53%)
Jan 25, 2006	36.91	37.22	36.47	37.16	172,900	+0.25(+0.68%)
Jan 24, 2006	35.75	37.05	35.75	36.91	572,600	+1.21(+3.39%)
Jan 23, 2006	36.04	36.14	35.64	35.70	273,500	-0.26(-0.72%)
Jan 20, 2006	36.85	36.85	35.61	35.96	204,100	-0.69(-1.88%)
Jan 19, 2006	37.08	37.20	36.54	36.65	146,900	-0.38(-1.03%)
Jan 18, 2006	36.50	37.34	36.50	37.03	204,200	-0.12(-0.32%)
Jan 17, 2006	37.58	37.58	36.47	37.15	167,500	-0.45(-1.20%)
Jan 13, 2006	37.85	38.13	37.14	37.60	128,100	-0.35(-0.92%)
Jan 12, 2006	38.57	38.74	37.65	37.95	102,300	-0.57(-1.48%)
Jan 11, 2006	39.04	39.30	38.17	38.52	117,700	-0.52(-1.33%)
Jan 10, 2006	38.26	39.08	38.14	39.04	98,000	+0.53(+1.38%)
Jan 09, 2006	38.00	38.92	37.95	38.51	106,300	+0.37(+0.97%)
Jan 06, 2006	37.65	38.50	37.35	38.14	130,800	+0.54(+1.44%)
Jan 05, 2006	37.90	38.35	37.44	37.60	120,200	-0.26(-0.69%)
Jan 04, 2006	38.09	38.34	37.58	37.86	137,100	-0.06(-0.16%)