Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.05	27.46	26.05	27.07	859,200	+0.82(+3.12%)
Jul 28, 2006	25.50	27.20	25.50	26.25	1,636,500	-1.60(-5.75%)
Jul 27, 2006	28.43	28.75	27.68	27.85	189,000	-0.55(-1.94%)
Jul 26, 2006	28.93	28.93	28.25	28.40	254,100	-0.78(-2.67%)
Jul 25, 2006	28.85	29.77	28.64	29.18	215,800	+0.38(+1.32%)
Jul 24, 2006	28.40	29.38	28.60	28.80	370,900	+0.40(+1.41%)
Jul 21, 2006	28.95	29.00	28.40	28.40	304,300	-0.65(-2.24%)
Jul 20, 2006	30.00	30.04	28.65	29.05	381,000	-0.93(-3.10%)
Jul 19, 2006	29.08	30.18	29.12	29.98	306,600	+0.90(+3.09%)
Jul 18, 2006	29.20	29.55	28.60	29.08	314,200	-0.12(-0.41%)
Jul 17, 2006	29.66	30.16	28.93	29.20	283,800	-0.46(-1.55%)
Jul 14, 2006	30.20	30.44	29.42	29.66	206,400	-0.62(-2.05%)
Jul 13, 2006	30.54	30.93	30.02	30.28	479,400	-0.26(-0.85%)
Jul 12, 2006	31.75	31.75	30.45	30.54	367,300	-1.36(-4.26%)
Jul 11, 2006	32.15	32.22	31.25	31.90	308,800	-0.34(-1.05%)
Jul 10, 2006	32.33	32.70	32.19	32.24	338,300	-0.06(-0.19%)
Jul 07, 2006	32.70	32.75	31.93	32.30	191,700	-0.50(-1.52%)
Jul 06, 2006	33.35	33.38	32.53	32.80	220,600	-0.44(-1.32%)
Jul 05, 2006	33.83	33.93	33.07	33.24	229,200	-0.76(-2.24%)
Jul 03, 2006	33.93	34.08	33.62	34.00	101,300	+0.13(+0.38%)
Jun 30, 2006	34.31	34.62	33.87	33.87	481,800	-0.24(-0.70%)
Jun 29, 2006	32.55	34.22	32.55	34.11	313,400	+1.71(+5.28%)
Jun 28, 2006	33.09	33.22	32.28	32.40	260,700	-0.46(-1.40%)
Jun 27, 2006	33.60	33.92	32.67	32.86	140,300	-0.62(-1.85%)
Jun 26, 2006	33.84	34.10	33.31	33.48	140,100	-0.16(-0.48%)
Jun 23, 2006	33.80	33.96	33.44	33.64	107,700	-0.08(-0.24%)
Jun 22, 2006	33.90	34.07	33.40	33.72	158,400	-0.28(-0.82%)
Jun 21, 2006	34.10	34.49	33.91	34.00	268,300	-0.20(-0.58%)
Jun 20, 2006	34.10	34.48	33.45	34.20	219,400	+0.10(+0.29%)
Jun 19, 2006	35.45	35.80	34.02	34.10	220,300	-1.45(-4.08%)
Jun 16, 2006	35.75	35.80	34.92	35.55	415,300	-0.20(-0.56%)
Jun 15, 2006	35.28	35.85	35.06	35.75	212,500	+0.96(+2.76%)
Jun 14, 2006	34.67	35.10	34.36	34.79	154,000	-0.03(-0.09%)
Jun 13, 2006	35.07	35.44	34.63	34.82	328,600	-0.06(-0.17%)
Jun 12, 2006	35.70	35.74	34.86	34.88	222,100	-0.69(-1.94%)
Jun 09, 2006	36.18	36.35	35.49	35.57	267,900	-0.71(-1.96%)
Jun 08, 2006	36.45	36.76	35.78	36.28	458,900	-0.42(-1.14%)
Jun 07, 2006	36.34	37.25	36.25	36.70	544,000	+0.29(+0.80%)
Jun 06, 2006	37.22	37.35	36.03	36.41	508,900	-0.57(-1.54%)
Jun 05, 2006	37.45	38.49	36.91	36.98	535,300	+0.12(+0.33%)
Jun 02, 2006	36.16	37.23	36.02	36.86	574,500	+0.85(+2.36%)
Jun 01, 2006	35.11	36.09	34.98	36.01	279,800	+0.82(+2.33%)
May 31, 2006	35.17	35.54	34.65	35.19	428,300	+0.12(+0.34%)
May 30, 2006	35.76	35.78	35.03	35.07	349,500	-0.74(-2.07%)
May 26, 2006	36.65	36.96	35.65	35.81	491,200	-0.74(-2.02%)
May 25, 2006	37.50	38.08	35.92	36.55	596,500	-2.00(-5.19%)
May 24, 2006	39.55	39.71	38.15	38.55	506,100	-1.20(-3.02%)
May 23, 2006	41.13	41.55	39.75	39.75	250,100	-1.25(-3.05%)
May 22, 2006	41.45	41.57	40.41	41.00	206,600	-0.59(-1.42%)
May 19, 2006	41.50	41.82	40.34	41.59	168,000	-0.16(-0.38%)
May 18, 2006	41.55	42.42	41.41	41.75	158,400	+0.32(+0.77%)
May 17, 2006	41.05	41.67	40.50	41.43	153,900	+0.18(+0.44%)
May 16, 2006	41.22	41.45	41.00	41.25	154,600	-0.10(-0.24%)
May 15, 2006	41.40	41.70	41.12	41.35	204,900	-0.20(-0.48%)
May 12, 2006	42.53	42.58	41.15	41.55	161,100	-1.01(-2.37%)
May 11, 2006	43.50	43.50	42.38	42.56	459,100	-1.14(-2.61%)
May 10, 2006	42.80	43.72	42.48	43.70	199,200	+0.98(+2.29%)
May 09, 2006	42.43	43.06	42.35	42.72	119,300	+0.22(+0.52%)
May 08, 2006	41.85	42.71	41.55	42.50	112,300	+0.60(+1.43%)
May 05, 2006	41.60	42.11	41.50	41.90	74,600	+0.46(+1.11%)
May 04, 2006	41.10	41.82	40.51	41.44	186,800	+0.23(+0.56%)
May 03, 2006	41.84	41.86	40.94	41.21	153,800	-0.70(-1.67%)
May 02, 2006	42.07	42.25	41.74	41.91	121,700	-0.12(-0.29%)