Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	23.78	23.88	22.92	22.92	233,100	-0.71(-3.00%)
Jun 30, 2004	23.52	23.70	23.18	23.63	248,500	+0.51(+2.21%)
Jun 29, 2004	24.04	24.06	23.07	23.12	235,700	-0.91(-3.79%)
Jun 28, 2004	24.36	24.40	24.03	24.03	166,800	-0.32(-1.31%)
Jun 25, 2004	24.26	24.52	24.25	24.35	260,400	+0.10(+0.41%)
Jun 24, 2004	24.55	24.55	24.23	24.25	102,600	-0.30(-1.22%)
Jun 23, 2004	24.14	24.62	23.86	24.55	210,300	+0.46(+1.91%)
Jun 22, 2004	24.70	24.70	23.51	24.09	430,600	-0.52(-2.11%)
Jun 21, 2004	24.65	24.79	24.27	24.61	294,800	+0.16(+0.65%)
Jun 18, 2004	24.85	24.92	24.45	24.45	274,500	-0.39(-1.57%)
Jun 17, 2004	25.30	25.30	24.76	24.84	258,300	-0.46(-1.82%)
Jun 16, 2004	25.40	25.59	25.11	25.30	207,300	+0.05(+0.20%)
Jun 15, 2004	24.90	25.25	24.84	25.25	318,400	+0.48(+1.94%)
Jun 14, 2004	24.76	25.04	24.50	24.77	356,100	+0.01(+0.04%)
Jun 10, 2004	25.06	25.15	24.50	24.76	214,300	-0.05(-0.20%)
Jun 09, 2004	25.45	25.50	24.67	24.81	378,700	-0.61(-2.40%)
Jun 08, 2004	25.07	25.45	25.00	25.42	155,900	+0.41(+1.64%)
Jun 07, 2004	25.11	25.25	24.95	25.01	299,600	-0.05(-0.20%)
Jun 04, 2004	24.85	25.06	24.60	25.06	177,600	+0.38(+1.54%)
Jun 03, 2004	25.05	25.05	24.52	24.68	139,900	-0.37(-1.48%)
Jun 02, 2004	25.55	25.55	24.91	25.05	183,000	-0.25(-0.99%)
Jun 01, 2004	25.08	25.67	25.02	25.30	288,600	+0.20(+0.80%)
May 28, 2004	25.20	25.35	24.55	25.10	274,100	-0.29(-1.14%)
May 27, 2004	25.00	25.60	25.00	25.39	361,100	+0.39(+1.56%)
May 26, 2004	24.71	25.30	24.07	25.00	524,600	+0.54(+2.21%)
May 25, 2004	24.10	24.98	24.09	24.46	342,600	+0.46(+1.92%)
May 24, 2004	23.80	24.15	23.62	24.00	394,200	+0.20(+0.84%)
May 21, 2004	23.30	23.86	23.30	23.80	148,600	+0.67(+2.90%)
May 20, 2004	23.70	23.70	22.88	23.13	401,800	-0.64(-2.69%)
May 19, 2004	24.00	24.25	23.51	23.77	405,500	-0.19(-0.79%)
May 18, 2004	23.50	24.00	23.50	23.96	243,500	+0.59(+2.52%)
May 17, 2004	23.95	23.95	23.18	23.37	492,100	-0.63(-2.62%)
May 14, 2004	22.30	24.22	22.16	24.00	1,730,900	+3.14(+15.05%)
May 13, 2004	21.74	21.74	20.79	20.86	214,200	-0.89(-4.09%)
May 12, 2004	21.14	21.75	20.65	21.75	281,400	+0.62(+2.93%)
May 11, 2004	21.00	21.32	20.86	21.13	175,200	+0.20(+0.96%)
May 10, 2004	21.22	21.55	20.74	20.93	221,700	-0.28(-1.32%)
May 07, 2004	21.89	21.89	21.21	21.21	171,900	-0.64(-2.93%)
May 06, 2004	22.35	22.40	21.50	21.85	187,500	-0.50(-2.24%)
May 05, 2004	22.75	22.86	21.98	22.35	481,400	-0.46(-2.02%)
May 04, 2004	23.10	23.20	22.74	22.81	218,600	-0.21(-0.91%)