Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)