Genesco Inc (NY: GCO )

Historical Prices

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