Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.60	23.12	22.24	22.25	250,700	-0.25(-1.11%)
Apr 29, 2004	23.69	23.75	22.15	22.50	617,800	-1.19(-5.02%)
Apr 28, 2004	24.25	24.25	23.20	23.69	258,600	-0.66(-2.71%)
Apr 27, 2004	24.30	24.53	24.10	24.35	310,400	+0.08(+0.33%)
Apr 26, 2004	24.60	24.73	24.08	24.27	139,900	-0.39(-1.58%)
Apr 23, 2004	25.05	25.05	24.36	24.66	264,000	-0.04(-0.16%)
Apr 22, 2004	24.60	25.00	24.57	24.70	284,500	+0.20(+0.82%)
Apr 21, 2004	24.55	24.84	24.28	24.50	295,800	-0.15(-0.61%)
Apr 20, 2004	24.91	25.02	24.55	24.65	227,300	-0.26(-1.04%)
Apr 19, 2004	24.52	25.00	24.50	24.91	509,000	+0.51(+2.09%)
Apr 16, 2004	23.63	24.48	23.50	24.40	331,000	+0.77(+3.26%)
Apr 15, 2004	23.58	23.79	23.46	23.63	211,200	+0.13(+0.55%)
Apr 14, 2004	24.00	24.09	23.31	23.50	226,200	-0.76(-3.13%)
Apr 13, 2004	23.80	25.00	23.80	24.26	1,023,700	+0.64(+2.71%)
Apr 12, 2004	23.18	23.84	23.16	23.62	379,300	+0.59(+2.56%)
Apr 08, 2004	24.08	24.10	23.02	23.03	317,500	-1.05(-4.36%)
Apr 07, 2004	23.95	24.32	23.87	24.08	251,600	+0.19(+0.80%)
Apr 06, 2004	23.80	24.00	23.70	23.89	187,900	+0.06(+0.25%)
Apr 05, 2004	23.35	23.85	23.29	23.83	206,100	+0.47(+2.01%)
Apr 02, 2004	23.89	23.89	23.20	23.36	266,700	-0.18(-0.76%)
Apr 01, 2004	23.53	23.71	23.43	23.54	280,800	+0.36(+1.55%)
Mar 31, 2004	23.47	23.75	22.65	23.18	419,300	-0.29(-1.24%)
Mar 30, 2004	23.15	23.62	23.10	23.47	407,300	+0.73(+3.21%)
Mar 29, 2004	22.54	22.74	22.34	22.74	143,300	+0.36(+1.61%)
Mar 26, 2004	22.07	22.61	22.05	22.38	333,200	+0.38(+1.73%)
Mar 25, 2004	21.97	22.17	21.91	22.00	433,800	+0.22(+1.01%)
Mar 24, 2004	21.70	21.97	21.61	21.78	188,900	+0.18(+0.83%)
Mar 23, 2004	21.82	22.16	21.59	21.60	306,200	-0.02(-0.09%)
Mar 22, 2004	21.96	22.30	21.62	21.62	499,000	-0.34(-1.55%)
Mar 19, 2004	21.71	22.17	21.69	21.96	333,700	+0.30(+1.39%)
Mar 18, 2004	21.75	21.80	21.48	21.66	233,200	-0.14(-0.64%)
Mar 17, 2004	21.45	21.85	21.45	21.80	376,700	+0.50(+2.35%)
Mar 16, 2004	21.90	21.99	20.92	21.30	293,200	-0.64(-2.92%)
Mar 15, 2004	21.93	22.50	21.93	21.94	257,600	-0.09(-0.41%)
Mar 12, 2004	21.20	22.18	21.20	22.03	311,900	+0.83(+3.92%)
Mar 11, 2004	22.10	22.17	21.19	21.20	408,000	-0.97(-4.38%)
Mar 10, 2004	22.73	22.82	22.12	22.17	254,900	-0.46(-2.03%)
Mar 09, 2004	23.25	23.25	22.60	22.63	255,300	-0.63(-2.71%)
Mar 08, 2004	23.10	23.47	22.77	23.26	441,900	+0.16(+0.69%)
Mar 05, 2004	22.00	23.87	22.00	23.10	504,900	+0.72(+3.22%)
Mar 04, 2004	22.61	22.70	22.05	22.38	332,000	-0.18(-0.80%)
Mar 03, 2004	20.75	22.80	20.75	22.56	1,118,100	+1.93(+9.36%)
Mar 02, 2004	20.20	20.71	20.03	20.63	232,800	+0.54(+2.69%)
Mar 01, 2004	20.12	20.20	20.02	20.09	183,900	-0.03(-0.15%)
Feb 27, 2004	19.80	20.21	19.80	20.12	255,400	+0.28(+1.41%)
Feb 26, 2004	19.63	19.94	19.53	19.84	352,100	+0.20(+1.02%)
Feb 25, 2004	19.47	19.67	19.42	19.64	239,000	+0.18(+0.92%)
Feb 24, 2004	19.49	19.58	19.35	19.46	278,500	-0.02(-0.10%)
Feb 23, 2004	19.35	19.54	19.34	19.48	211,400	+0.19(+0.98%)
Feb 20, 2004	19.57	19.65	19.00	19.29	319,500	-0.15(-0.77%)
Feb 19, 2004	19.00	19.71	19.00	19.44	504,900	+0.38(+1.99%)
Feb 18, 2004	19.37	19.47	18.88	19.06	277,200	-0.32(-1.65%)
Feb 17, 2004	19.07	19.66	19.07	19.38	260,200	+0.33(+1.73%)
Feb 13, 2004	18.78	19.24	18.78	19.05	514,100	+0.19(+1.01%)
Feb 12, 2004	18.50	18.88	18.50	18.86	496,700	+0.36(+1.95%)
Feb 11, 2004	18.22	18.50	18.15	18.50	408,500	+0.31(+1.70%)
Feb 10, 2004	17.85	18.20	17.85	18.19	582,700	+0.28(+1.56%)
Feb 09, 2004	18.08	18.25	17.72	17.91	395,000	-0.27(-1.49%)
Feb 06, 2004	17.80	18.51	17.80	18.18	875,300	+0.81(+4.66%)
Feb 05, 2004	17.47	17.66	17.28	17.37	198,800	+0.03(+0.17%)
Feb 04, 2004	17.56	17.68	17.18	17.34	202,300	-0.22(-1.25%)
Feb 03, 2004	17.86	18.12	17.46	17.56	338,400	-0.30(-1.68%)