Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.50	38.50	37.06	37.27	237,100	-1.13(-2.94%)
Jul 28, 2005	39.47	39.69	37.92	38.40	264,400	-0.82(-2.09%)
Jul 27, 2005	38.58	39.28	38.34	39.22	182,900	+0.64(+1.66%)
Jul 26, 2005	38.48	38.75	37.97	38.58	166,400	+0.14(+0.36%)
Jul 25, 2005	40.05	40.27	38.40	38.44	408,000	-1.61(-4.02%)
Jul 22, 2005	39.02	40.06	38.83	40.05	103,900	+1.43(+3.70%)
Jul 21, 2005	40.22	40.22	38.51	38.62	205,700	-1.52(-3.79%)
Jul 20, 2005	39.75	40.14	39.19	40.14	94,300	+0.34(+0.85%)
Jul 19, 2005	38.95	39.90	38.77	39.80	264,000	+0.40(+1.02%)
Jul 18, 2005	39.30	40.00	39.25	39.40	149,700	+0.00(+0.00%)
Jul 15, 2005	39.45	39.87	39.05	39.40	176,500	-0.20(-0.51%)
Jul 14, 2005	40.30	40.75	38.75	39.60	239,000	-0.67(-1.66%)
Jul 13, 2005	40.77	41.10	40.03	40.27	177,800	-0.43(-1.06%)
Jul 12, 2005	40.48	41.00	40.25	40.70	267,300	+0.19(+0.47%)
Jul 11, 2005	39.44	40.63	39.33	40.51	265,600	+1.11(+2.82%)
Jul 08, 2005	38.61	39.60	38.61	39.40	304,400	+0.65(+1.68%)
Jul 07, 2005	38.23	38.75	37.90	38.75	270,500	+0.52(+1.36%)
Jul 06, 2005	38.68	38.68	37.28	38.23	479,600	-0.57(-1.47%)
Jul 05, 2005	36.90	38.80	36.84	38.80	332,100	+2.00(+5.43%)
Jul 01, 2005	37.19	37.40	36.63	36.80	123,500	-0.29(-0.78%)
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%)