Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.66	29.21	27.75	28.69	719,610	+0.63(+2.25%)
May 29, 2008	28.94	29.63	27.90	28.06	2,846,011	+1.56(+5.89%)
May 28, 2008	25.48	26.67	25.48	26.50	1,407,894	+1.07(+4.21%)
May 27, 2008	24.22	25.69	24.21	25.43	809,060	+1.08(+4.44%)
May 26, 2008	23.43	24.36	22.98	24.35	0	+0.00(+0.00%)
May 23, 2008	23.43	24.36	22.98	24.35	324,376	+0.64(+2.70%)
May 22, 2008	23.38	24.28	22.99	23.71	279,702	+0.31(+1.32%)
May 21, 2008	23.93	24.57	23.23	23.40	490,542	-0.51(-2.13%)
May 20, 2008	23.82	24.06	23.02	23.91	348,736	+0.18(+0.76%)
May 19, 2008	24.06	24.59	23.66	23.73	398,075	-0.33(-1.37%)
May 16, 2008	24.00	24.14	23.33	24.06	327,854	+0.07(+0.29%)
May 15, 2008	23.09	24.10	23.03	23.99	456,991	+0.74(+3.18%)
May 14, 2008	23.10	23.31	22.75	23.25	337,811	+0.13(+0.56%)
May 13, 2008	22.96	23.29	22.42	23.12	375,443	+0.16(+0.70%)
May 12, 2008	21.79	23.30	21.65	22.96	503,682	+1.26(+5.81%)
May 09, 2008	21.10	22.02	21.10	21.70	96,528	+0.48(+2.26%)
May 08, 2008	21.29	21.39	20.33	21.22	308,422	-0.11(-0.52%)
May 07, 2008	21.64	22.75	21.19	21.33	272,176	-0.37(-1.71%)
May 06, 2008	21.61	22.00	21.20	21.70	166,278	-0.15(-0.69%)
May 05, 2008	22.32	22.33	21.47	21.85	377,171	-0.46(-2.06%)
May 02, 2008	22.98	23.38	22.23	22.31	540,482	-0.53(-2.32%)
May 01, 2008	22.28	23.26	21.94	22.84	402,831	+0.68(+3.07%)
Apr 30, 2008	23.21	23.40	22.03	22.16	316,432	-0.84(-3.65%)
Apr 29, 2008	23.08	23.37	22.25	23.00	306,567	-0.06(-0.26%)
Apr 28, 2008	22.79	23.30	22.22	23.06	468,545	+0.34(+1.50%)
Apr 25, 2008	22.64	22.98	22.03	22.72	286,880	+0.17(+0.75%)
Apr 24, 2008	21.97	22.70	21.75	22.55	380,705	+0.68(+3.11%)
Apr 23, 2008	21.91	22.17	21.16	21.87	377,130	+0.05(+0.23%)
Apr 22, 2008	22.15	22.27	21.43	21.82	390,678	-0.45(-2.02%)
Apr 21, 2008	22.66	22.86	22.24	22.27	229,729	-0.49(-2.15%)
Apr 18, 2008	22.50	23.00	22.38	22.76	504,706	+0.59(+2.66%)
Apr 17, 2008	22.27	22.53	22.11	22.17	190,482	-0.20(-0.89%)
Apr 16, 2008	22.75	22.99	22.01	22.37	308,964	-0.13(-0.58%)
Apr 15, 2008	23.05	23.05	22.02	22.50	374,050	-0.43(-1.88%)
Apr 14, 2008	22.50	23.06	22.50	22.93	111,833	+0.33(+1.46%)
Apr 11, 2008	22.25	23.20	22.25	22.60	218,616	+0.04(+0.18%)
Apr 10, 2008	22.77	23.60	22.45	22.56	327,923	-0.28(-1.23%)
Apr 09, 2008	23.62	23.76	22.26	22.84	262,693	-0.52(-2.23%)
Apr 08, 2008	23.24	23.90	22.94	23.36	244,700	-0.21(-0.89%)
Apr 07, 2008	24.02	24.17	23.44	23.57	379,486	-0.33(-1.38%)
Apr 04, 2008	23.69	24.35	23.69	23.90	386,901	+0.04(+0.17%)
Apr 03, 2008	23.64	24.05	23.03	23.86	318,463	-0.06(-0.25%)
Apr 02, 2008	23.64	24.50	23.46	23.92	449,863	+0.44(+1.87%)
Apr 01, 2008	23.06	24.00	23.06	23.48	495,062	+0.37(+1.60%)
Mar 31, 2008	22.17	23.44	22.17	23.11	692,367	+0.90(+4.05%)
Mar 28, 2008	22.00	22.89	21.70	22.21	950,359	+0.03(+0.14%)
Mar 27, 2008	22.59	22.87	21.89	22.18	1,097,255	-0.26(-1.16%)
Mar 26, 2008	22.73	23.00	21.79	22.44	866,921	-0.44(-1.92%)
Mar 25, 2008	23.50	23.62	22.60	22.88	945,159	-0.48(-2.05%)
Mar 24, 2008	22.61	23.57	22.50	23.36	1,220,570	+0.88(+3.91%)
Mar 21, 2008	23.49	23.60	22.00	22.48	1,916,226	+0.00(+0.00%)
Mar 20, 2008	23.49	23.60	22.00	22.48	1,916,226	+0.54(+2.46%)
Mar 19, 2008	21.90	22.59	21.90	21.94	886,904	+0.26(+1.20%)
Mar 18, 2008	22.10	22.74	21.46	21.68	1,113,914	+0.31(+1.45%)
Mar 17, 2008	21.17	22.77	18.76	21.37	861,369	-0.38(-1.75%)
Mar 14, 2008	21.73	21.90	21.04	21.75	592,391	+0.25(+1.16%)
Mar 13, 2008	21.00	22.43	20.65	21.50	2,964,087	+1.71(+8.64%)
Mar 12, 2008	20.29	20.55	19.38	19.79	662,855	-0.37(-1.84%)
Mar 11, 2008	20.54	20.85	19.36	20.16	1,022,661	+0.22(+1.10%)
Mar 10, 2008	20.78	20.95	19.94	19.94	597,621	-0.81(-3.90%)
Mar 07, 2008	20.02	21.69	20.02	20.75	1,027,560	-0.61(-2.86%)
Mar 06, 2008	22.51	22.70	20.82	21.36	972,758	-1.27(-5.61%)
Mar 05, 2008	23.63	23.73	22.50	22.63	1,351,235	-0.67(-2.88%)
Mar 04, 2008	24.46	24.87	23.01	23.30	1,382,100	-1.47(-5.93%)
Mar 03, 2008	25.75	25.75	21.71	24.77	7,417,249	-5.18(-17.30%)
Feb 29, 2008	30.09	30.33	29.69	29.95	300,678	-0.36(-1.19%)
Feb 28, 2008	31.04	31.53	30.18	30.31	188,377	-0.74(-2.38%)
Feb 27, 2008	31.77	33.50	30.54	31.05	815,485	-0.96(-3.00%)
Feb 26, 2008	31.66	32.77	31.62	32.01	217,276	+0.01(+0.03%)
Feb 25, 2008	31.05	32.76	31.05	32.00	728,126	+1.24(+4.03%)
Feb 22, 2008	29.88	30.88	29.29	30.76	144,900	+0.87(+2.91%)
Feb 21, 2008	31.09	32.30	29.55	29.89	267,727	-1.05(-3.39%)
Feb 20, 2008	31.66	32.35	30.48	30.94	313,286	-0.89(-2.80%)
Feb 19, 2008	31.50	33.00	31.04	31.83	288,861	+0.85(+2.74%)
Feb 18, 2008	30.23	31.11	30.01	30.98	0	+0.00(+0.00%)
Feb 15, 2008	30.23	31.11	30.01	30.98	211,542	+0.50(+1.64%)
Feb 14, 2008	31.89	32.07	30.12	30.48	330,165	-1.27(-4.00%)
Feb 13, 2008	32.00	32.26	31.51	31.75	362,744	-0.11(-0.35%)
Feb 12, 2008	31.35	32.17	31.11	31.86	175,103	+0.61(+1.95%)
Feb 11, 2008	31.71	31.92	30.35	31.25	173,926	-0.51(-1.61%)
Feb 08, 2008	32.05	32.55	31.49	31.76	189,900	-0.69(-2.13%)
Feb 07, 2008	30.00	32.80	30.00	32.45	371,349	+2.34(+7.77%)
Feb 06, 2008	31.50	31.93	30.00	30.11	871,226	-1.20(-3.83%)
Feb 05, 2008	31.00	32.15	31.00	31.31	202,411	-0.25(-0.79%)
Feb 04, 2008	33.32	33.32	31.44	31.56	393,633	-1.92(-5.73%)
Feb 01, 2008	33.43	33.68	31.91	33.48	220,322	+0.12(+0.36%)
Jan 31, 2008	31.50	34.07	30.77	33.36	317,139	+1.33(+4.15%)
Jan 30, 2008	32.23	33.33	31.83	32.03	255,383	-0.53(-1.63%)
Jan 29, 2008	32.59	33.48	31.68	32.56	251,282	+0.26(+0.80%)
Jan 28, 2008	29.79	32.41	29.71	32.30	349,439	+2.51(+8.43%)
Jan 25, 2008	29.80	30.25	29.24	29.79	631,727	-0.14(-0.47%)
Jan 24, 2008	30.21	31.53	29.28	29.93	600,835	-0.07(-0.23%)
Jan 23, 2008	27.83	30.57	27.39	30.00	614,467	+1.31(+4.57%)
Jan 22, 2008	27.70	30.19	27.70	28.69	618,744	-0.21(-0.73%)
Jan 21, 2008	29.08	30.22	28.20	28.90	0	+0.00(+0.00%)
Jan 18, 2008	29.08	30.22	28.20	28.90	663,586	-0.01(-0.03%)
Jan 17, 2008	30.56	31.13	28.77	28.91	789,200	-1.53(-5.03%)
Jan 16, 2008	30.36	31.21	29.80	30.44	398,444	-0.27(-0.88%)
Jan 15, 2008	32.25	33.64	29.83	30.71	645,900	-2.18(-6.63%)
Jan 14, 2008	33.30	34.00	32.50	32.89	241,800	-0.15(-0.45%)
Jan 11, 2008	32.30	33.52	31.52	33.04	422,200	+0.81(+2.51%)
Jan 10, 2008	32.25	32.58	31.60	32.23	759,300	-0.53(-1.62%)
Jan 09, 2008	31.74	33.47	31.42	32.76	462,400	+1.04(+3.28%)
Jan 08, 2008	31.75	32.55	31.39	31.72	926,014	+0.16(+0.51%)
Jan 07, 2008	33.00	33.22	31.06	31.56	500,500	-1.44(-4.36%)
Jan 04, 2008	35.67	35.67	33.00	33.00	556,484	-3.02(-8.38%)
Jan 03, 2008	36.40	36.80	35.75	36.02	285,400	-0.45(-1.23%)
Jan 02, 2008	37.86	37.88	36.11	36.47	439,272	-1.33(-3.52%)
Jan 01, 2008	38.39	38.48	37.63	37.80	0	+0.00(+0.00%)
Dec 31, 2007	38.39	38.48	37.63	37.80	730,519	-0.70(-1.82%)
Dec 28, 2007	39.38	39.38	37.00	38.50	2,619,435	+5.44(+16.45%)
Dec 27, 2007	33.00	33.87	32.95	33.06	205,365	+0.06(+0.18%)
Dec 26, 2007	32.26	33.40	32.00	33.00	237,577	+0.82(+2.55%)
Dec 24, 2007	33.17	33.17	31.15	32.18	515,200	-1.10(-3.31%)
Dec 21, 2007	35.85	35.85	32.16	33.28	1,021,959	-2.19(-6.17%)
Dec 20, 2007	35.59	35.96	34.61	35.47	471,200	+0.17(+0.48%)
Dec 19, 2007	34.85	35.45	34.28	35.30	474,500	+0.69(+1.99%)
Dec 18, 2007	35.55	35.55	34.00	34.61	456,200	-0.16(-0.46%)
Dec 17, 2007	34.87	35.68	33.56	34.77	803,500	-0.25(-0.71%)
Dec 14, 2007	31.82	35.37	31.82	35.02	1,022,000	+2.90(+9.03%)
Dec 13, 2007	30.67	33.10	30.33	32.12	466,408	+1.08(+3.48%)
Dec 12, 2007	32.29	33.36	30.23	31.04	733,200	-0.70(-2.21%)
Dec 11, 2007	31.55	32.15	31.26	31.74	480,700	+0.24(+0.76%)
Dec 10, 2007	33.11	35.02	30.79	31.50	544,870	-1.43(-4.34%)
Dec 07, 2007	32.43	33.07	31.79	32.93	235,661	+0.68(+2.11%)
Dec 06, 2007	31.82	32.50	30.84	32.25	455,200	+0.42(+1.32%)
Dec 05, 2007	33.28	33.50	31.49	31.83	222,200	-0.94(-2.87%)
Dec 04, 2007	32.22	32.91	32.10	32.77	469,700	+0.13(+0.40%)
Dec 03, 2007	30.69	33.48	29.76	32.64	1,099,800	+1.64(+5.29%)
Nov 30, 2007	30.00	31.00	28.95	31.00	891,900	+1.10(+3.68%)
Nov 29, 2007	25.48	30.67	24.98	29.90	1,336,942	+3.15(+11.78%)
Nov 28, 2007	25.78	28.44	25.38	26.75	1,968,171	+1.31(+5.15%)
Nov 27, 2007	27.88	28.55	25.38	25.44	2,388,230	-4.73(-15.68%)
Nov 26, 2007	33.48	33.53	30.04	30.17	661,343	-3.14(-9.43%)
Nov 23, 2007	32.17	33.74	32.00	33.31	217,600	+1.24(+3.87%)
Nov 21, 2007	31.04	32.41	30.20	32.07	606,200	+0.72(+2.30%)
Nov 20, 2007	29.91	32.14	29.19	31.35	1,139,430	+1.37(+4.57%)
Nov 19, 2007	38.74	38.74	29.04	29.98	4,465,200	-9.25(-23.58%)
Nov 16, 2007	40.33	40.49	38.69	39.23	672,700	-1.06(-2.63%)
Nov 15, 2007	41.85	41.99	40.00	40.29	608,900	-1.81(-4.30%)
Nov 14, 2007	42.73	43.00	41.60	42.10	348,700	-0.40(-0.94%)
Nov 13, 2007	42.53	42.72	42.37	42.50	291,800	+0.23(+0.54%)
Nov 12, 2007	42.76	43.27	42.10	42.27	454,804	-0.35(-0.82%)
Nov 09, 2007	43.07	43.50	42.22	42.62	572,600	-1.53(-3.47%)
Nov 08, 2007	44.28	44.95	43.76	44.15	258,400	-0.18(-0.41%)
Nov 07, 2007	44.58	45.25	44.19	44.33	483,200	-1.08(-2.38%)
Nov 06, 2007	44.95	45.67	44.63	45.41	232,600	+0.53(+1.18%)
Nov 05, 2007	45.25	45.25	44.78	44.88	445,622	-0.42(-0.93%)
Nov 02, 2007	45.90	45.90	45.20	45.30	280,400	-0.12(-0.26%)
Nov 01, 2007	45.65	46.21	45.00	45.42	631,100	-0.78(-1.69%)
Oct 31, 2007	46.66	46.77	46.00	46.20	242,500	-0.22(-0.47%)
Oct 30, 2007	46.52	46.77	46.00	46.42	153,500	-0.46(-0.98%)
Oct 29, 2007	47.09	47.20	46.03	46.88	236,600	-0.14(-0.30%)
Oct 26, 2007	47.51	47.63	46.60	47.02	148,800	+0.06(+0.13%)
Oct 25, 2007	47.31	47.74	46.75	46.96	239,100	-0.28(-0.59%)
Oct 24, 2007	46.63	47.46	46.25	47.24	229,000	+0.35(+0.75%)
Oct 23, 2007	46.90	47.00	45.87	46.89	139,500	+0.34(+0.73%)
Oct 22, 2007	45.60	46.99	45.60	46.55	208,100	+0.63(+1.37%)
Oct 19, 2007	46.33	46.50	45.85	45.92	457,300	-0.50(-1.08%)
Oct 18, 2007	46.50	47.00	46.42	46.42	151,400	-0.26(-0.56%)
Oct 17, 2007	46.88	47.15	46.68	46.68	177,900	+0.07(+0.15%)
Oct 16, 2007	47.08	47.47	46.61	46.61	192,900	-0.55(-1.17%)
Oct 15, 2007	47.46	48.02	46.86	47.16	232,700	-0.44(-0.92%)
Oct 12, 2007	47.56	47.69	47.20	47.60	373,700	+0.20(+0.42%)
Oct 11, 2007	47.40	48.11	47.00	47.40	614,800	+0.51(+1.09%)
Oct 10, 2007	47.09	47.09	46.25	46.89	383,300	-0.20(-0.42%)
Oct 09, 2007	47.63	47.79	47.08	47.09	337,100	-0.74(-1.55%)
Oct 08, 2007	47.80	48.24	46.50	47.83	439,700	+0.00(+0.00%)
Oct 05, 2007	48.24	48.49	47.78	47.83	562,300	+0.01(+0.02%)
Oct 04, 2007	48.20	48.23	47.63	47.82	281,500	-0.19(-0.40%)
Oct 03, 2007	46.95	48.16	46.95	48.01	601,800	+0.79(+1.67%)
Oct 02, 2007	47.32	47.50	47.01	47.22	326,000	+0.04(+0.08%)
Oct 01, 2007	46.20	47.31	46.10	47.18	517,900	+1.05(+2.28%)
Sep 28, 2007	45.70	46.29	45.69	46.13	332,500	+0.62(+1.36%)
Sep 27, 2007	45.50	45.62	44.67	45.51	484,600	+0.09(+0.20%)
Sep 26, 2007	45.76	45.99	45.24	45.42	297,600	-0.01(-0.02%)
Sep 25, 2007	46.12	46.49	45.00	45.43	519,700	-1.07(-2.30%)
Sep 24, 2007	47.50	47.59	46.25	46.50	452,400	-1.10(-2.31%)
Sep 21, 2007	46.83	48.00	45.69	47.60	1,331,500	+0.85(+1.82%)
Sep 20, 2007	46.49	46.75	45.80	46.75	337,000	+0.47(+1.02%)
Sep 19, 2007	46.01	47.15	45.12	46.28	900,600	+0.83(+1.83%)
Sep 18, 2007	44.55	45.67	44.50	45.45	406,100	+1.05(+2.36%)
Sep 17, 2007	45.00	45.00	44.00	44.40	1,128,900	-0.13(-0.29%)
Sep 14, 2007	45.36	46.55	42.70	44.53	2,135,000	-1.29(-2.82%)
Sep 13, 2007	45.84	46.02	45.30	45.82	347,800	+0.12(+0.26%)
Sep 12, 2007	45.75	46.59	45.60	45.70	1,052,700	-0.17(-0.37%)
Sep 11, 2007	45.52	46.33	45.40	45.87	370,900	+0.47(+1.04%)
Sep 10, 2007	44.70	45.94	44.00	45.40	432,500	+0.60(+1.34%)
Sep 07, 2007	43.50	45.04	43.35	44.80	1,360,600	+0.88(+2.00%)
Sep 06, 2007	44.01	45.27	43.86	43.92	537,500	-0.03(-0.07%)
Sep 05, 2007	43.78	44.49	43.50	43.95	935,100	-0.27(-0.61%)
Sep 04, 2007	45.70	45.89	44.22	44.22	668,600	-1.67(-3.64%)
Aug 31, 2007	45.29	46.38	45.22	45.89	1,071,400	+0.94(+2.09%)
Aug 30, 2007	48.50	49.73	41.00	44.95	6,668,700	-5.15(-10.28%)
Aug 29, 2007	49.89	50.69	49.80	50.10	162,700	+0.40(+0.80%)
Aug 28, 2007	49.98	50.02	49.49	49.70	483,500	-0.77(-1.53%)
Aug 27, 2007	50.85	50.92	50.30	50.47	308,300	-0.53(-1.04%)
Aug 24, 2007	50.16	51.00	49.65	51.00	372,900	+0.29(+0.57%)
Aug 23, 2007	51.20	51.20	50.40	50.71	128,100	-0.39(-0.76%)
Aug 22, 2007	50.55	52.06	50.20	51.10	287,700	+0.70(+1.39%)
Aug 21, 2007	50.00	51.42	49.75	50.40	255,500	+0.30(+0.60%)
Aug 20, 2007	49.55	50.79	49.55	50.10	231,000	+0.67(+1.36%)
Aug 17, 2007	49.90	49.90	48.43	49.43	372,300	+0.78(+1.60%)
Aug 16, 2007	48.19	49.35	47.81	48.65	803,800	+0.43(+0.89%)
Aug 15, 2007	48.00	48.76	47.85	48.22	515,100	+0.12(+0.25%)
Aug 14, 2007	48.95	49.38	48.10	48.10	449,700	-0.66(-1.35%)
Aug 13, 2007	49.00	49.50	48.58	48.76	297,100	+0.26(+0.54%)
Aug 10, 2007	48.75	49.00	47.14	48.50	585,800	-0.73(-1.48%)
Aug 09, 2007	48.75	49.50	48.00	49.23	709,400	-0.43(-0.87%)
Aug 08, 2007	49.50	50.18	49.12	49.66	664,600	+0.56(+1.14%)
Aug 07, 2007	47.00	49.23	47.00	49.10	1,015,300	+2.54(+5.46%)
Aug 06, 2007	48.39	48.90	43.63	46.56	1,369,102	-1.71(-3.54%)
Aug 03, 2007	48.99	50.37	47.91	48.27	531,300	-2.10(-4.17%)
Aug 02, 2007	50.89	51.28	50.26	50.37	382,444	-0.43(-0.85%)
Aug 01, 2007	50.35	50.94	49.54	50.80	620,900	+0.25(+0.49%)
Jul 31, 2007	50.90	52.16	50.43	50.55	520,900	-0.45(-0.88%)
Jul 30, 2007	50.32	51.25	50.18	51.00	493,800	+0.69(+1.37%)
Jul 27, 2007	49.60	50.38	49.39	50.31	893,000	+0.79(+1.60%)
Jul 26, 2007	49.68	50.38	47.09	49.52	1,096,850	-0.92(-1.82%)
Jul 25, 2007	51.25	51.37	49.71	50.44	671,103	-0.49(-0.96%)
Jul 24, 2007	51.80	51.92	50.68	50.93	750,366	-1.18(-2.26%)
Jul 23, 2007	52.65	52.68	51.67	52.11	519,299	-0.53(-1.01%)
Jul 20, 2007	52.84	53.00	52.49	52.64	283,000	-0.32(-0.60%)
Jul 19, 2007	52.90	53.22	52.75	52.96	150,400	-0.23(-0.43%)
Jul 18, 2007	52.90	53.29	52.75	53.19	321,600	+0.03(+0.06%)
Jul 17, 2007	53.17	53.26	52.99	53.16	141,700	+0.00(+0.00%)
Jul 16, 2007	52.87	53.19	52.82	53.16	298,300	+0.23(+0.43%)
Jul 13, 2007	52.81	53.10	52.80	52.93	109,000	-0.14(-0.26%)
Jul 12, 2007	53.40	53.40	52.81	53.07	231,700	+0.17(+0.32%)
Jul 11, 2007	52.85	52.95	52.75	52.90	216,800	+0.08(+0.15%)
Jul 10, 2007	52.75	52.84	52.75	52.82	439,000	+0.02(+0.04%)
Jul 09, 2007	52.74	52.89	52.66	52.80	680,200	+0.10(+0.19%)
Jul 06, 2007	52.63	52.80	52.54	52.70	460,800	+0.07(+0.13%)
Jul 05, 2007	52.78	52.80	52.54	52.63	501,200	-0.17(-0.32%)
Jul 03, 2007	52.72	52.89	52.57	52.80	181,100	-0.05(-0.09%)
Jul 02, 2007	52.36	52.94	52.36	52.85	422,800	+0.54(+1.03%)
Jun 29, 2007	52.85	53.10	52.24	52.31	957,800	-0.49(-0.93%)
Jun 28, 2007	52.80	52.99	52.62	52.80	475,000	-0.10(-0.19%)
Jun 27, 2007	52.30	52.99	52.30	52.90	1,074,900	+0.53(+1.01%)
Jun 26, 2007	52.45	52.79	52.31	52.37	714,600	-0.03(-0.06%)
Jun 25, 2007	52.57	52.96	52.24	52.40	979,600	-0.17(-0.32%)
Jun 22, 2007	53.00	53.28	52.55	52.57	1,095,100	-0.43(-0.81%)
Jun 21, 2007	53.09	53.71	52.94	53.00	668,300	-0.15(-0.28%)
Jun 20, 2007	53.20	53.33	52.95	53.15	770,600	-0.07(-0.13%)
Jun 19, 2007	53.25	53.60	53.20	53.22	1,283,800	-0.53(-0.99%)
Jun 18, 2007	54.02	54.15	53.31	53.75	4,196,900	+4.15(+8.37%)
Jun 15, 2007	50.40	50.50	49.47	49.60	502,800	-0.10(-0.20%)
Jun 14, 2007	49.57	49.87	49.29	49.70	334,900	+0.38(+0.77%)
Jun 13, 2007	49.45	49.74	48.89	49.32	374,300	+0.32(+0.65%)
Jun 12, 2007	50.27	50.50	48.52	49.00	747,500	-1.47(-2.91%)
Jun 11, 2007	50.75	50.85	50.15	50.47	323,700	-0.28(-0.55%)
Jun 08, 2007	51.10	51.10	50.44	50.75	930,760	-0.45(-0.88%)
Jun 07, 2007	51.93	52.15	51.04	51.20	377,900	-0.86(-1.65%)
Jun 06, 2007	51.78	52.39	51.51	52.06	375,900	+0.06(+0.12%)
Jun 05, 2007	53.00	53.09	51.65	52.00	1,067,600	-1.21(-2.27%)
Jun 04, 2007	52.65	53.40	52.54	53.21	298,000	+0.34(+0.64%)