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%)
Apr 01, 2005	28.45	28.51	27.60	27.98	191,800	-0.44(-1.55%)
Mar 31, 2005	28.70	28.89	28.39	28.42	197,800	-0.41(-1.42%)
Mar 30, 2005	28.64	29.58	28.55	28.83	433,200	+0.20(+0.70%)
Mar 29, 2005	28.18	28.90	27.63	28.63	460,200	+0.45(+1.60%)
Mar 28, 2005	28.02	28.42	27.91	28.18	164,900	+0.18(+0.64%)
Mar 24, 2005	27.45	28.14	27.16	28.00	165,800	+0.65(+2.38%)
Mar 23, 2005	27.91	27.96	27.19	27.35	181,700	-0.81(-2.88%)
Mar 22, 2005	27.78	28.35	27.49	28.16	278,800	+0.56(+2.03%)
Mar 21, 2005	28.00	28.03	27.41	27.60	211,000	-0.35(-1.25%)
Mar 18, 2005	28.56	28.68	27.94	27.95	350,000	-0.60(-2.10%)
Mar 17, 2005	28.95	28.98	28.50	28.55	177,200	-0.34(-1.18%)
Mar 16, 2005	28.90	29.05	28.63	28.89	126,200	-0.11(-0.38%)
Mar 15, 2005	29.05	29.25	28.90	29.00	280,000	+0.00(+0.00%)
Mar 14, 2005	29.61	29.82	28.71	29.00	302,000	-0.60(-2.03%)
Mar 11, 2005	29.66	30.27	29.59	29.60	167,400	-0.11(-0.37%)
Mar 10, 2005	29.71	30.35	29.35	29.71	195,200	+0.09(+0.30%)
Mar 09, 2005	29.57	29.98	29.15	29.62	203,600	-0.15(-0.50%)
Mar 08, 2005	30.10	30.21	29.38	29.77	281,600	-0.32(-1.06%)
Mar 07, 2005	29.74	30.24	29.69	30.09	349,500	+0.09(+0.30%)
Mar 04, 2005	30.13	30.19	29.68	30.00	211,200	+0.37(+1.25%)
Mar 03, 2005	30.81	31.05	29.39	29.63	854,300	-0.88(-2.88%)
Mar 02, 2005	30.80	31.05	30.32	30.51	233,300	-0.30(-0.97%)
Mar 01, 2005	29.60	30.85	29.59	30.81	293,100	+1.34(+4.55%)
Feb 28, 2005	29.69	29.69	28.98	29.47	131,200	-0.21(-0.71%)
Feb 25, 2005	29.20	29.97	29.05	29.68	92,800	+0.33(+1.12%)
Feb 24, 2005	28.80	29.45	28.25	29.35	289,200	+0.72(+2.51%)
Feb 23, 2005	28.35	28.98	28.35	28.63	255,300	+0.38(+1.35%)
Feb 22, 2005	29.26	29.26	28.25	28.25	103,500	-1.10(-3.75%)
Feb 18, 2005	29.50	29.54	29.11	29.35	171,100	-0.13(-0.44%)
Feb 17, 2005	30.00	30.00	29.40	29.48	308,300	-0.46(-1.54%)
Feb 16, 2005	30.19	30.19	29.69	29.94	94,300	-0.26(-0.86%)
Feb 15, 2005	30.29	30.65	29.96	30.20	88,300	+0.01(+0.03%)
Feb 14, 2005	30.14	30.24	29.80	30.19	84,400	-0.05(-0.17%)
Feb 11, 2005	30.15	30.53	29.62	30.24	66,600	+0.14(+0.47%)
Feb 10, 2005	30.10	30.40	29.99	30.10	301,800	+0.08(+0.27%)
Feb 09, 2005	31.50	31.50	30.02	30.02	316,100	-0.77(-2.50%)
Feb 08, 2005	30.92	30.92	30.50	30.79	94,700	+0.09(+0.29%)
Feb 07, 2005	30.25	30.84	30.10	30.70	156,600	+0.55(+1.82%)
Feb 04, 2005	30.19	30.39	29.95	30.15	106,400	-0.04(-0.13%)
Feb 03, 2005	29.68	30.27	29.36	30.19	353,300	+0.51(+1.72%)
Feb 02, 2005	29.35	29.70	29.25	29.68	225,200	+0.41(+1.40%)
Feb 01, 2005	28.84	29.43	28.84	29.27	192,900	+0.33(+1.14%)
Jan 31, 2005	28.45	29.00	28.44	28.94	229,600	+0.74(+2.62%)
Jan 28, 2005	28.26	28.50	27.80	28.20	121,800	-0.18(-0.63%)
Jan 27, 2005	28.22	28.66	28.14	28.38	84,900	+0.01(+0.04%)
Jan 26, 2005	27.45	28.43	27.45	28.37	331,300	+1.07(+3.92%)
Jan 25, 2005	27.21	27.50	26.94	27.30	543,300	-0.11(-0.40%)
Jan 24, 2005	28.40	28.44	27.36	27.41	303,700	-1.17(-4.09%)
Jan 21, 2005	28.35	29.02	27.92	28.58	287,300	+0.33(+1.17%)
Jan 20, 2005	28.80	28.80	27.92	28.25	165,100	-0.38(-1.33%)
Jan 19, 2005	29.81	29.81	28.46	28.63	237,700	-0.93(-3.15%)
Jan 18, 2005	29.51	29.80	29.21	29.56	157,100	+0.06(+0.20%)
Jan 14, 2005	29.00	29.64	28.97	29.50	138,500	+0.36(+1.24%)
Jan 13, 2005	28.90	29.37	28.64	29.14	154,800	+0.54(+1.89%)
Jan 12, 2005	28.80	28.80	28.12	28.60	194,600	-0.35(-1.21%)
Jan 11, 2005	28.95	29.44	28.76	28.95	352,700	-0.05(-0.17%)
Jan 10, 2005	28.88	29.50	28.85	29.00	219,600	+0.07(+0.24%)
Jan 07, 2005	29.55	29.55	28.88	28.93	237,500	-0.72(-2.43%)
Jan 06, 2005	29.01	29.85	29.01	29.65	352,200	+0.64(+2.21%)
Jan 05, 2005	29.22	29.40	28.77	29.01	603,000	-0.21(-0.72%)
Jan 04, 2005	30.50	31.00	28.77	29.22	656,300	-1.11(-3.66%)
Jan 03, 2005	30.95	31.06	30.17	30.33	299,100	-0.81(-2.60%)
Dec 31, 2004	31.03	31.39	30.86	31.14	129,800	+0.16(+0.52%)
Dec 30, 2004	30.96	31.36	30.85	30.98	217,600	+0.02(+0.06%)
Dec 29, 2004	30.85	31.16	30.70	30.96	131,000	+0.11(+0.36%)
Dec 28, 2004	30.29	30.85	30.16	30.85	113,600	+0.57(+1.88%)
Dec 27, 2004	30.60	30.80	30.28	30.28	99,200	-0.08(-0.26%)
Dec 23, 2004	30.45	30.84	30.36	30.36	79,300	-0.09(-0.30%)
Dec 22, 2004	29.75	30.48	29.69	30.45	110,300	+0.57(+1.91%)
Dec 21, 2004	29.60	30.14	29.52	29.88	232,000	+0.53(+1.81%)
Dec 20, 2004	29.85	29.85	28.89	29.35	199,300	-0.55(-1.84%)
Dec 17, 2004	30.35	30.73	29.73	29.90	163,500	-0.40(-1.32%)
Dec 16, 2004	30.00	30.79	30.00	30.30	489,500	+0.28(+0.93%)
Dec 15, 2004	29.20	30.06	29.16	30.02	308,700	+0.77(+2.63%)
Dec 14, 2004	29.10	29.40	28.65	29.25	223,800	+0.16(+0.55%)
Dec 13, 2004	28.41	29.11	28.14	29.09	232,200	+0.73(+2.57%)
Dec 10, 2004	28.04	28.60	28.04	28.36	164,900	+0.07(+0.25%)
Dec 09, 2004	28.25	28.44	28.01	28.29	244,900	-0.11(-0.39%)
Dec 08, 2004	27.61	28.60	27.57	28.40	317,700	+0.49(+1.76%)
Dec 07, 2004	28.87	28.95	27.91	27.91	271,000	-0.66(-2.31%)
Dec 06, 2004	29.02	29.15	28.12	28.57	443,000	-0.45(-1.55%)
Dec 03, 2004	29.80	29.80	28.98	29.02	180,300	-0.78(-2.62%)
Dec 02, 2004	29.45	30.12	28.91	29.80	299,400	+0.35(+1.19%)
Dec 01, 2004	29.58	30.14	29.40	29.45	395,600	-0.13(-0.44%)
Nov 30, 2004	29.75	29.93	29.38	29.58	199,600	-0.32(-1.07%)
Nov 29, 2004	30.00	30.39	29.75	29.90	346,100	+0.05(+0.17%)
Nov 26, 2004	29.41	30.02	29.41	29.85	87,800	+0.34(+1.15%)
Nov 24, 2004	29.20	29.92	29.05	29.51	260,000	+0.40(+1.37%)
Nov 23, 2004	28.75	29.99	28.75	29.11	488,900	+0.41(+1.43%)
Nov 22, 2004	28.10	28.73	27.82	28.70	786,400	-0.04(-0.14%)
Nov 19, 2004	29.20	29.20	28.12	28.74	631,300	-0.62(-2.11%)
Nov 18, 2004	27.70	29.75	27.70	29.36	1,813,200	+2.61(+9.76%)
Nov 17, 2004	27.07	27.14	26.33	26.75	935,200	-0.23(-0.85%)
Nov 16, 2004	27.15	27.15	26.80	26.98	168,400	-0.07(-0.26%)
Nov 15, 2004	26.86	27.06	26.75	27.05	144,000	+0.09(+0.33%)
Nov 12, 2004	26.63	27.12	26.56	26.96	275,300	+0.39(+1.47%)
Nov 11, 2004	26.25	26.76	26.24	26.57	141,300	+0.29(+1.10%)
Nov 10, 2004	26.25	26.71	26.10	26.28	158,000	+0.09(+0.34%)
Nov 09, 2004	25.70	26.42	25.40	26.19	200,600	+0.49(+1.91%)
Nov 08, 2004	26.50	26.50	25.56	25.70	220,000	-0.78(-2.95%)
Nov 05, 2004	26.73	26.78	26.33	26.48	333,100	-0.05(-0.19%)
Nov 04, 2004	25.43	26.75	25.43	26.53	148,700	+0.85(+3.31%)
Nov 03, 2004	26.12	26.18	25.46	25.68	125,700	+0.06(+0.23%)
Nov 02, 2004	25.70	25.89	25.40	25.62	149,000	+0.11(+0.43%)
Nov 01, 2004	25.25	25.85	25.09	25.51	141,900	-0.09(-0.35%)
Oct 29, 2004	25.90	25.90	25.25	25.60	226,500	-0.36(-1.39%)
Oct 28, 2004	25.60	26.17	25.45	25.96	152,400	+0.36(+1.41%)
Oct 27, 2004	25.02	25.95	24.94	25.60	282,300	+0.70(+2.81%)
Oct 26, 2004	24.98	25.16	24.43	24.90	132,500	+0.00(+0.00%)
Oct 25, 2004	24.75	25.00	24.00	24.90	230,400	+0.15(+0.61%)
Oct 22, 2004	24.30	24.96	24.25	24.75	462,600	+0.45(+1.85%)
Oct 21, 2004	23.81	24.30	23.58	24.30	196,800	+0.49(+2.06%)
Oct 20, 2004	23.60	23.91	23.41	23.81	123,400	+0.12(+0.51%)
Oct 19, 2004	23.84	24.28	23.48	23.69	199,900	-0.14(-0.59%)
Oct 18, 2004	22.90	24.00	22.81	23.83	122,300	+0.99(+4.33%)
Oct 15, 2004	23.25	23.30	22.74	22.84	197,000	-0.56(-2.39%)
Oct 14, 2004	22.83	23.43	22.78	23.40	221,200	+0.56(+2.45%)
Oct 13, 2004	23.13	23.33	22.50	22.84	159,500	-0.24(-1.04%)
Oct 12, 2004	22.90	23.30	22.72	23.08	108,100	+0.04(+0.17%)
Oct 11, 2004	22.90	23.06	22.54	23.04	126,700	+0.28(+1.23%)
Oct 08, 2004	23.00	23.12	22.75	22.76	173,400	-0.51(-2.19%)
Oct 07, 2004	23.45	23.66	23.21	23.27	181,200	-0.43(-1.81%)
Oct 06, 2004	23.30	23.74	23.23	23.70	508,700	+0.51(+2.20%)
Oct 05, 2004	23.44	23.58	23.17	23.19	105,500	-0.28(-1.19%)
Oct 04, 2004	23.90	24.41	23.40	23.47	260,100	-0.46(-1.92%)
Oct 01, 2004	23.60	24.00	23.23	23.93	153,600	+0.38(+1.61%)
Sep 30, 2004	23.73	23.75	23.28	23.55	258,500	-0.23(-0.97%)
Sep 29, 2004	23.15	23.80	23.10	23.78	233,500	+0.86(+3.75%)
Sep 28, 2004	22.40	23.02	22.21	22.92	123,600	+0.32(+1.42%)
Sep 27, 2004	23.12	23.12	22.49	22.60	222,300	-0.77(-3.29%)
Sep 24, 2004	22.78	23.47	22.62	23.37	149,000	+0.64(+2.82%)
Sep 23, 2004	23.10	23.24	22.72	22.73	109,700	-0.41(-1.77%)
Sep 22, 2004	23.22	23.54	23.04	23.14	237,300	-0.11(-0.47%)
Sep 21, 2004	22.90	23.61	22.62	23.25	263,500	+0.55(+2.42%)
Sep 20, 2004	23.58	23.58	22.58	22.70	242,800	-0.88(-3.73%)
Sep 17, 2004	23.80	23.80	23.57	23.58	211,500	-0.02(-0.08%)
Sep 16, 2004	22.76	24.00	22.70	23.60	343,700	+0.89(+3.92%)
Sep 15, 2004	22.69	22.98	22.46	22.71	112,300	-0.18(-0.79%)
Sep 14, 2004	23.10	23.22	22.70	22.89	87,300	-0.25(-1.08%)
Sep 13, 2004	22.79	23.28	22.79	23.14	267,900	+0.35(+1.54%)
Sep 10, 2004	22.62	22.99	22.30	22.79	118,100	+0.27(+1.20%)
Sep 09, 2004	22.59	22.62	21.98	22.52	330,700	+0.03(+0.13%)
Sep 08, 2004	22.90	23.11	22.48	22.49	172,000	-0.30(-1.32%)
Sep 07, 2004	23.10	23.25	22.72	22.79	335,800	-0.26(-1.13%)
Sep 03, 2004	23.14	23.29	22.86	23.05	193,000	-0.05(-0.22%)
Sep 02, 2004	22.70	23.17	22.65	23.10	222,100	+0.50(+2.21%)
Sep 01, 2004	22.60	22.90	22.39	22.60	142,200	+0.07(+0.31%)
Aug 31, 2004	22.75	23.03	22.50	22.53	168,300	-0.12(-0.53%)
Aug 30, 2004	23.22	23.22	22.65	22.65	141,000	-0.50(-2.16%)
Aug 27, 2004	23.45	23.45	22.99	23.15	122,900	-0.24(-1.03%)
Aug 26, 2004	23.07	23.63	23.00	23.39	146,900	+0.42(+1.83%)
Aug 25, 2004	23.11	23.45	22.90	22.97	167,100	-0.14(-0.61%)
Aug 24, 2004	22.73	23.24	22.59	23.11	321,900	+0.51(+2.26%)
Aug 23, 2004	23.18	23.19	22.58	22.60	329,900	-0.64(-2.75%)
Aug 20, 2004	23.09	23.55	23.00	23.24	444,400	+0.08(+0.35%)
Aug 19, 2004	23.50	23.89	23.00	23.16	1,417,400	+1.47(+6.78%)
Aug 18, 2004	21.06	21.81	20.78	21.69	343,700	+0.58(+2.75%)
Aug 17, 2004	20.76	21.34	20.61	21.11	246,600	+0.60(+2.93%)
Aug 16, 2004	19.52	20.70	19.45	20.51	215,900	+1.00(+5.13%)
Aug 13, 2004	19.30	19.89	19.29	19.51	104,400	+0.25(+1.30%)
Aug 12, 2004	20.25	20.40	19.13	19.26	211,600	-1.05(-5.17%)
Aug 11, 2004	19.85	20.35	19.50	20.31	235,900	+0.39(+1.96%)
Aug 10, 2004	19.42	20.05	19.41	19.92	144,900	+0.49(+2.52%)
Aug 09, 2004	19.52	19.52	18.98	19.43	167,600	+0.55(+2.91%)
Aug 06, 2004	19.70	19.70	18.77	18.88	436,600	-0.96(-4.84%)
Aug 05, 2004	20.49	20.80	19.46	19.84	431,600	-0.65(-3.17%)
Aug 04, 2004	20.71	20.75	20.20	20.49	160,600	-0.22(-1.06%)
Aug 03, 2004	21.30	21.38	20.54	20.71	168,800	-0.71(-3.31%)
Aug 02, 2004	21.36	21.60	21.08	21.42	171,600	-0.04(-0.19%)
Jul 30, 2004	21.15	21.50	20.81	21.46	236,800	+0.38(+1.80%)
Jul 29, 2004	20.32	21.25	20.32	21.08	232,500	+0.76(+3.74%)
Jul 28, 2004	20.55	20.65	20.00	20.32	261,600	-0.24(-1.17%)
Jul 27, 2004	19.70	20.70	19.70	20.56	117,900	+0.84(+4.26%)
Jul 26, 2004	20.00	20.13	19.49	19.72	204,600	-0.12(-0.60%)
Jul 23, 2004	20.30	20.32	19.75	19.84	78,700	-0.51(-2.51%)
Jul 22, 2004	20.45	20.55	19.77	20.35	263,300	-0.10(-0.49%)
Jul 21, 2004	21.32	21.40	20.23	20.45	208,000	-1.00(-4.66%)
Jul 20, 2004	20.45	21.45	20.38	21.45	285,600	+1.05(+5.15%)
Jul 19, 2004	20.46	20.64	19.90	20.40	303,700	-0.05(-0.24%)
Jul 16, 2004	21.59	21.59	20.45	20.45	433,100	-1.14(-5.28%)
Jul 15, 2004	21.93	21.93	21.55	21.59	218,200	-0.34(-1.55%)
Jul 14, 2004	22.10	22.10	21.77	21.93	271,100	-0.27(-1.22%)
Jul 13, 2004	21.80	22.35	21.75	22.20	247,200	+0.45(+2.07%)
Jul 12, 2004	22.05	22.32	21.75	21.75	229,000	-0.26(-1.18%)
Jul 09, 2004	22.10	22.30	21.77	22.01	276,600	-0.15(-0.68%)
Jul 08, 2004	22.30	22.30	21.54	22.16	284,700	-0.03(-0.14%)
Jul 07, 2004	22.09	22.44	22.01	22.19	174,100	+0.19(+0.86%)
Jul 06, 2004	22.65	22.70	22.00	22.00	268,300	-0.64(-2.83%)
Jul 02, 2004	23.00	23.00	22.51	22.64	301,800	-0.28(-1.22%)