Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.38	38.49	37.25	37.57	247,500	-0.90(-2.34%)
Oct 30, 2006	38.03	38.48	37.40	38.47	175,900	+0.29(+0.76%)
Oct 27, 2006	38.55	38.70	38.05	38.18	342,100	-0.38(-0.99%)
Oct 26, 2006	38.01	38.73	37.73	38.56	253,000	+0.73(+1.93%)
Oct 25, 2006	37.89	38.06	37.35	37.83	314,000	-0.31(-0.81%)
Oct 24, 2006	37.90	38.34	37.70	38.14	322,600	+0.21(+0.55%)
Oct 23, 2006	37.31	37.95	37.03	37.93	153,200	+0.42(+1.12%)
Oct 20, 2006	37.37	37.59	36.61	37.51	194,400	+0.21(+0.56%)
Oct 19, 2006	37.32	37.77	37.06	37.30	224,700	-0.05(-0.13%)
Oct 18, 2006	37.20	37.68	37.08	37.35	215,700	+0.34(+0.92%)
Oct 17, 2006	37.38	37.38	36.70	37.01	302,200	-0.57(-1.52%)
Oct 16, 2006	37.10	37.67	36.78	37.58	231,300	+0.60(+1.62%)
Oct 13, 2006	37.00	37.15	36.60	36.98	432,200	+0.09(+0.24%)
Oct 12, 2006	35.45	36.93	35.45	36.89	392,800	+1.59(+4.50%)
Oct 11, 2006	35.63	35.64	35.02	35.30	205,600	-0.40(-1.12%)
Oct 10, 2006	35.58	35.75	35.28	35.70	336,600	+0.20(+0.56%)
Oct 09, 2006	35.60	35.76	35.12	35.50	439,700	-0.26(-0.73%)
Oct 06, 2006	35.82	35.97	35.20	35.76	398,900	-0.09(-0.25%)
Oct 05, 2006	35.88	35.93	35.17	35.85	340,500	-0.06(-0.17%)
Oct 04, 2006	34.88	35.98	34.81	35.91	456,100	+1.06(+3.04%)
Oct 03, 2006	34.25	35.30	34.03	34.85	407,900	+0.45(+1.31%)
Oct 02, 2006	34.47	34.95	34.07	34.40	261,200	-0.07(-0.20%)
Sep 29, 2006	35.02	35.28	34.16	34.47	425,100	-0.55(-1.57%)
Sep 28, 2006	34.98	35.34	34.76	35.02	321,700	+0.04(+0.11%)
Sep 27, 2006	34.42	34.99	34.12	34.98	797,200	+0.51(+1.48%)
Sep 26, 2006	34.57	35.34	33.98	34.47	482,000	-0.12(-0.35%)
Sep 25, 2006	34.20	35.00	34.18	34.59	1,038,600	+0.33(+0.96%)
Sep 22, 2006	33.19	34.27	33.19	34.26	1,289,000	+2.57(+8.11%)
Sep 21, 2006	31.01	31.77	30.92	31.69	809,400	+0.77(+2.49%)
Sep 20, 2006	30.21	31.00	30.17	30.92	547,100	+0.72(+2.38%)
Sep 19, 2006	30.24	30.35	29.78	30.20	493,500	-0.10(-0.33%)
Sep 18, 2006	30.25	30.65	30.03	30.30	308,800	-0.55(-1.78%)
Sep 15, 2006	30.95	31.22	30.64	30.85	495,500	+0.28(+0.92%)
Sep 14, 2006	30.33	30.65	30.04	30.57	349,300	+0.06(+0.20%)
Sep 13, 2006	30.08	30.56	29.86	30.51	341,800	+0.34(+1.13%)
Sep 12, 2006	28.72	30.34	28.71	30.17	528,400	+1.44(+5.01%)
Sep 11, 2006	27.41	28.91	27.41	28.73	482,300	+1.28(+4.66%)
Sep 08, 2006	27.09	27.51	26.93	27.45	358,300	+0.35(+1.29%)
Sep 07, 2006	27.30	27.61	26.98	27.10	456,500	-0.40(-1.45%)
Sep 06, 2006	28.18	28.41	27.49	27.50	277,400	-0.89(-3.13%)
Sep 05, 2006	27.80	28.77	27.74	28.39	409,900	+1.04(+3.80%)
Sep 01, 2006	27.53	27.70	27.22	27.35	268,200	-0.13(-0.47%)
Aug 31, 2006	27.48	27.69	27.43	27.48	263,100	+0.05(+0.18%)
Aug 30, 2006	27.07	27.69	26.82	27.43	419,100	+0.53(+1.97%)
Aug 29, 2006	27.15	27.70	26.86	26.90	504,700	-0.24(-0.88%)
Aug 28, 2006	27.53	27.93	27.09	27.14	496,800	-0.38(-1.38%)
Aug 25, 2006	28.05	28.05	27.29	27.52	469,600	-0.78(-2.76%)
Aug 24, 2006	28.00	28.69	27.75	28.30	1,207,600	+1.20(+4.43%)
Aug 23, 2006	27.90	27.97	26.81	27.10	311,800	-0.80(-2.87%)
Aug 22, 2006	27.98	28.26	27.70	27.90	272,100	-0.20(-0.71%)
Aug 21, 2006	28.90	28.90	28.03	28.10	282,400	-0.84(-2.90%)
Aug 18, 2006	29.48	29.52	28.62	28.94	257,100	-0.41(-1.40%)
Aug 17, 2006	28.90	29.74	28.90	29.35	355,900	+0.49(+1.70%)
Aug 16, 2006	28.55	28.93	28.46	28.86	114,000	+0.36(+1.26%)
Aug 15, 2006	28.50	28.62	28.15	28.50	168,100	+0.39(+1.39%)
Aug 14, 2006	27.90	28.28	27.76	28.11	292,100	+0.31(+1.12%)
Aug 11, 2006	27.54	27.87	27.45	27.80	327,600	+0.33(+1.20%)
Aug 10, 2006	27.32	27.51	26.49	27.47	305,000	-0.05(-0.18%)
Aug 09, 2006	27.83	28.08	27.35	27.52	271,000	-0.16(-0.58%)
Aug 08, 2006	28.40	28.52	27.62	27.68	399,000	-0.72(-2.54%)
Aug 07, 2006	28.40	28.65	27.97	28.40	214,800	-0.19(-0.66%)
Aug 04, 2006	28.80	29.19	28.35	28.59	498,100	-0.01(-0.03%)
Aug 03, 2006	27.37	28.79	27.30	28.60	411,800	+0.98(+3.55%)
Aug 02, 2006	27.25	27.74	27.12	27.62	502,800	+0.47(+1.73%)
Aug 01, 2006	27.07	27.39	26.68	27.15	480,500	+0.08(+0.30%)
Jul 31, 2006	26.05	27.46	26.05	27.07	859,200	+0.82(+3.12%)
Jul 28, 2006	25.50	27.20	25.50	26.25	1,636,500	-1.60(-5.75%)
Jul 27, 2006	28.43	28.75	27.68	27.85	189,000	-0.55(-1.94%)
Jul 26, 2006	28.93	28.93	28.25	28.40	254,100	-0.78(-2.67%)
Jul 25, 2006	28.85	29.77	28.64	29.18	215,800	+0.38(+1.32%)
Jul 24, 2006	28.40	29.38	28.60	28.80	370,900	+0.40(+1.41%)
Jul 21, 2006	28.95	29.00	28.40	28.40	304,300	-0.65(-2.24%)
Jul 20, 2006	30.00	30.04	28.65	29.05	381,000	-0.93(-3.10%)
Jul 19, 2006	29.08	30.18	29.12	29.98	306,600	+0.90(+3.09%)
Jul 18, 2006	29.20	29.55	28.60	29.08	314,200	-0.12(-0.41%)
Jul 17, 2006	29.66	30.16	28.93	29.20	283,800	-0.46(-1.55%)
Jul 14, 2006	30.20	30.44	29.42	29.66	206,400	-0.62(-2.05%)
Jul 13, 2006	30.54	30.93	30.02	30.28	479,400	-0.26(-0.85%)
Jul 12, 2006	31.75	31.75	30.45	30.54	367,300	-1.36(-4.26%)
Jul 11, 2006	32.15	32.22	31.25	31.90	308,800	-0.34(-1.05%)
Jul 10, 2006	32.33	32.70	32.19	32.24	338,300	-0.06(-0.19%)
Jul 07, 2006	32.70	32.75	31.93	32.30	191,700	-0.50(-1.52%)
Jul 06, 2006	33.35	33.38	32.53	32.80	220,600	-0.44(-1.32%)
Jul 05, 2006	33.83	33.93	33.07	33.24	229,200	-0.76(-2.24%)
Jul 03, 2006	33.93	34.08	33.62	34.00	101,300	+0.13(+0.38%)
Jun 30, 2006	34.31	34.62	33.87	33.87	481,800	-0.24(-0.70%)
Jun 29, 2006	32.55	34.22	32.55	34.11	313,400	+1.71(+5.28%)
Jun 28, 2006	33.09	33.22	32.28	32.40	260,700	-0.46(-1.40%)
Jun 27, 2006	33.60	33.92	32.67	32.86	140,300	-0.62(-1.85%)
Jun 26, 2006	33.84	34.10	33.31	33.48	140,100	-0.16(-0.48%)
Jun 23, 2006	33.80	33.96	33.44	33.64	107,700	-0.08(-0.24%)
Jun 22, 2006	33.90	34.07	33.40	33.72	158,400	-0.28(-0.82%)
Jun 21, 2006	34.10	34.49	33.91	34.00	268,300	-0.20(-0.58%)
Jun 20, 2006	34.10	34.48	33.45	34.20	219,400	+0.10(+0.29%)
Jun 19, 2006	35.45	35.80	34.02	34.10	220,300	-1.45(-4.08%)
Jun 16, 2006	35.75	35.80	34.92	35.55	415,300	-0.20(-0.56%)
Jun 15, 2006	35.28	35.85	35.06	35.75	212,500	+0.96(+2.76%)
Jun 14, 2006	34.67	35.10	34.36	34.79	154,000	-0.03(-0.09%)
Jun 13, 2006	35.07	35.44	34.63	34.82	328,600	-0.06(-0.17%)
Jun 12, 2006	35.70	35.74	34.86	34.88	222,100	-0.69(-1.94%)
Jun 09, 2006	36.18	36.35	35.49	35.57	267,900	-0.71(-1.96%)
Jun 08, 2006	36.45	36.76	35.78	36.28	458,900	-0.42(-1.14%)
Jun 07, 2006	36.34	37.25	36.25	36.70	544,000	+0.29(+0.80%)
Jun 06, 2006	37.22	37.35	36.03	36.41	508,900	-0.57(-1.54%)
Jun 05, 2006	37.45	38.49	36.91	36.98	535,300	+0.12(+0.33%)
Jun 02, 2006	36.16	37.23	36.02	36.86	574,500	+0.85(+2.36%)
Jun 01, 2006	35.11	36.09	34.98	36.01	279,800	+0.82(+2.33%)
May 31, 2006	35.17	35.54	34.65	35.19	428,300	+0.12(+0.34%)
May 30, 2006	35.76	35.78	35.03	35.07	349,500	-0.74(-2.07%)
May 26, 2006	36.65	36.96	35.65	35.81	491,200	-0.74(-2.02%)
May 25, 2006	37.50	38.08	35.92	36.55	596,500	-2.00(-5.19%)
May 24, 2006	39.55	39.71	38.15	38.55	506,100	-1.20(-3.02%)
May 23, 2006	41.13	41.55	39.75	39.75	250,100	-1.25(-3.05%)
May 22, 2006	41.45	41.57	40.41	41.00	206,600	-0.59(-1.42%)
May 19, 2006	41.50	41.82	40.34	41.59	168,000	-0.16(-0.38%)
May 18, 2006	41.55	42.42	41.41	41.75	158,400	+0.32(+0.77%)
May 17, 2006	41.05	41.67	40.50	41.43	153,900	+0.18(+0.44%)
May 16, 2006	41.22	41.45	41.00	41.25	154,600	-0.10(-0.24%)
May 15, 2006	41.40	41.70	41.12	41.35	204,900	-0.20(-0.48%)
May 12, 2006	42.53	42.58	41.15	41.55	161,100	-1.01(-2.37%)
May 11, 2006	43.50	43.50	42.38	42.56	459,100	-1.14(-2.61%)
May 10, 2006	42.80	43.72	42.48	43.70	199,200	+0.98(+2.29%)
May 09, 2006	42.43	43.06	42.35	42.72	119,300	+0.22(+0.52%)
May 08, 2006	41.85	42.71	41.55	42.50	112,300	+0.60(+1.43%)
May 05, 2006	41.60	42.11	41.50	41.90	74,600	+0.46(+1.11%)
May 04, 2006	41.10	41.82	40.51	41.44	186,800	+0.23(+0.56%)
May 03, 2006	41.84	41.86	40.94	41.21	153,800	-0.70(-1.67%)
May 02, 2006	42.07	42.25	41.74	41.91	121,700	-0.12(-0.29%)
May 01, 2006	41.45	42.49	41.06	42.03	473,000	+0.70(+1.69%)
Apr 28, 2006	41.02	41.70	41.00	41.33	111,400	+0.10(+0.24%)
Apr 27, 2006	41.40	41.88	40.87	41.23	130,300	-0.30(-0.72%)
Apr 26, 2006	41.00	41.64	41.00	41.53	167,100	+0.58(+1.42%)
Apr 25, 2006	41.27	41.37	40.70	40.95	128,600	-0.31(-0.75%)
Apr 24, 2006	41.31	41.58	40.77	41.26	241,400	-0.29(-0.70%)
Apr 21, 2006	42.60	42.60	40.97	41.55	117,600	-0.55(-1.31%)
Apr 20, 2006	42.17	42.50	41.80	42.10	118,000	-0.30(-0.71%)
Apr 19, 2006	42.25	42.60	42.00	42.40	229,300	+0.10(+0.24%)
Apr 18, 2006	41.15	42.49	41.11	42.30	282,700	+1.19(+2.89%)
Apr 17, 2006	42.58	42.58	41.10	41.11	439,600	+1.28(+3.21%)
Apr 13, 2006	40.01	40.48	39.67	39.83	172,900	-0.18(-0.45%)
Apr 12, 2006	38.95	40.63	38.59	40.01	196,300	+0.47(+1.19%)
Apr 11, 2006	40.10	40.37	39.02	39.54	229,700	-0.58(-1.45%)
Apr 10, 2006	41.30	41.30	40.10	40.12	284,500	-1.21(-2.93%)
Apr 07, 2006	39.75	41.77	39.73	41.33	709,700	+3.16(+8.28%)
Apr 06, 2006	38.35	38.60	38.00	38.17	171,000	-0.25(-0.65%)
Apr 05, 2006	39.15	39.29	38.29	38.42	266,600	-0.93(-2.36%)
Apr 04, 2006	38.93	39.62	38.77	39.35	334,600	+0.67(+1.73%)
Apr 03, 2006	39.09	39.11	38.50	38.68	183,300	-0.21(-0.54%)
Mar 31, 2006	39.10	39.23	38.71	38.89	160,100	-0.09(-0.23%)
Mar 30, 2006	39.20	39.34	38.67	38.98	133,500	-0.17(-0.43%)
Mar 29, 2006	37.52	39.23	37.52	39.15	108,900	+0.68(+1.77%)
Mar 28, 2006	38.31	38.62	38.26	38.47	281,700	+0.13(+0.34%)
Mar 27, 2006	38.73	38.93	38.31	38.34	66,000	-0.49(-1.26%)
Mar 24, 2006	38.75	39.06	38.43	38.83	149,500	+0.06(+0.15%)
Mar 23, 2006	38.90	39.05	38.59	38.77	84,400	-0.24(-0.62%)
Mar 22, 2006	38.49	39.12	38.20	39.01	103,900	+0.38(+0.98%)
Mar 21, 2006	38.59	39.20	38.14	38.63	175,800	-0.07(-0.18%)
Mar 20, 2006	38.19	39.00	38.05	38.70	183,700	+0.36(+0.94%)
Mar 17, 2006	38.50	38.86	38.22	38.34	494,000	-0.20(-0.52%)
Mar 16, 2006	39.11	39.29	38.45	38.54	245,400	-0.57(-1.46%)
Mar 15, 2006	39.35	39.35	38.75	39.11	139,900	-0.28(-0.71%)
Mar 14, 2006	38.57	39.39	38.42	39.39	248,600	+0.65(+1.68%)
Mar 13, 2006	38.04	38.92	38.04	38.74	425,700	+0.79(+2.08%)
Mar 10, 2006	37.50	38.30	37.40	37.95	193,700	+0.46(+1.23%)
Mar 09, 2006	38.11	38.53	37.33	37.49	414,100	-0.61(-1.60%)
Mar 08, 2006	37.82	38.66	37.55	38.10	223,900	+0.20(+0.53%)
Mar 07, 2006	38.40	38.41	37.49	37.90	247,600	-0.80(-2.07%)
Mar 06, 2006	39.15	39.74	37.94	38.70	676,800	-1.40(-3.49%)
Mar 03, 2006	39.80	40.30	38.77	40.10	459,900	-0.15(-0.37%)
Mar 02, 2006	40.69	40.69	39.78	40.25	537,400	+0.37(+0.93%)
Mar 01, 2006	39.75	39.90	38.91	39.88	459,700	-0.72(-1.77%)
Feb 28, 2006	41.08	41.40	40.25	40.60	222,800	-0.48(-1.17%)
Feb 27, 2006	41.17	41.45	40.78	41.08	178,100	-0.04(-0.10%)
Feb 24, 2006	41.04	41.29	40.27	41.12	126,900	-0.02(-0.05%)
Feb 23, 2006	41.10	41.70	40.94	41.14	151,200	-0.02(-0.05%)
Feb 22, 2006	40.65	41.54	40.45	41.16	108,800	+0.56(+1.38%)
Feb 21, 2006	41.70	41.70	40.20	40.60	163,800	-1.10(-2.64%)
Feb 17, 2006	41.45	41.70	40.37	41.70	193,000	+0.38(+0.92%)
Feb 16, 2006	41.19	41.41	40.83	41.32	92,000	+0.12(+0.29%)
Feb 15, 2006	40.68	41.30	40.12	41.20	168,800	+0.49(+1.20%)
Feb 14, 2006	39.95	40.87	39.71	40.71	234,300	+0.83(+2.08%)
Feb 13, 2006	39.30	39.96	38.94	39.88	271,500	+0.74(+1.89%)
Feb 10, 2006	38.30	39.32	38.25	39.14	192,000	+0.84(+2.19%)
Feb 09, 2006	38.16	38.68	38.13	38.30	144,500	+0.20(+0.52%)
Feb 08, 2006	37.75	38.32	37.42	38.10	227,100	+0.45(+1.20%)
Feb 07, 2006	37.97	38.55	37.61	37.65	128,900	-0.29(-0.76%)
Feb 06, 2006	38.20	38.20	37.50	37.94	215,800	-0.28(-0.73%)
Feb 03, 2006	38.00	38.65	37.80	38.22	121,900	-0.03(-0.08%)
Feb 02, 2006	38.65	38.77	37.76	38.25	151,100	-0.57(-1.47%)
Feb 01, 2006	38.82	38.83	38.39	38.82	195,500	-0.13(-0.33%)
Jan 31, 2006	38.30	39.13	38.18	38.95	174,200	+0.53(+1.38%)
Jan 30, 2006	38.25	38.57	38.10	38.42	172,100	+0.02(+0.05%)
Jan 27, 2006	38.35	39.15	38.13	38.40	210,100	+0.30(+0.79%)
Jan 26, 2006	37.36	38.16	36.99	38.10	246,400	+0.94(+2.53%)
Jan 25, 2006	36.91	37.22	36.47	37.16	172,900	+0.25(+0.68%)
Jan 24, 2006	35.75	37.05	35.75	36.91	572,600	+1.21(+3.39%)
Jan 23, 2006	36.04	36.14	35.64	35.70	273,500	-0.26(-0.72%)
Jan 20, 2006	36.85	36.85	35.61	35.96	204,100	-0.69(-1.88%)
Jan 19, 2006	37.08	37.20	36.54	36.65	146,900	-0.38(-1.03%)
Jan 18, 2006	36.50	37.34	36.50	37.03	204,200	-0.12(-0.32%)
Jan 17, 2006	37.58	37.58	36.47	37.15	167,500	-0.45(-1.20%)
Jan 13, 2006	37.85	38.13	37.14	37.60	128,100	-0.35(-0.92%)
Jan 12, 2006	38.57	38.74	37.65	37.95	102,300	-0.57(-1.48%)
Jan 11, 2006	39.04	39.30	38.17	38.52	117,700	-0.52(-1.33%)
Jan 10, 2006	38.26	39.08	38.14	39.04	98,000	+0.53(+1.38%)
Jan 09, 2006	38.00	38.92	37.95	38.51	106,300	+0.37(+0.97%)
Jan 06, 2006	37.65	38.50	37.35	38.14	130,800	+0.54(+1.44%)
Jan 05, 2006	37.90	38.35	37.44	37.60	120,200	-0.26(-0.69%)
Jan 04, 2006	38.09	38.34	37.58	37.86	137,100	-0.06(-0.16%)
Jan 03, 2006	38.81	38.82	36.81	37.92	288,500	-0.87(-2.24%)
Dec 30, 2005	39.00	39.24	38.59	38.79	128,900	-0.30(-0.77%)
Dec 29, 2005	38.98	39.30	38.70	39.09	127,900	+0.18(+0.46%)
Dec 28, 2005	38.62	39.07	38.24	38.91	178,700	+0.29(+0.75%)
Dec 27, 2005	39.81	39.95	38.56	38.62	127,100	-1.10(-2.77%)
Dec 23, 2005	40.00	40.39	39.70	39.72	48,700	-0.23(-0.58%)
Dec 22, 2005	40.20	40.25	39.60	39.95	110,100	-0.10(-0.25%)
Dec 21, 2005	38.79	40.05	38.70	40.05	278,200	+1.45(+3.76%)
Dec 20, 2005	38.60	39.28	38.19	38.60	135,100	+0.00(+0.00%)
Dec 19, 2005	40.10	40.10	38.27	38.60	221,600	-1.60(-3.98%)
Dec 16, 2005	40.80	40.90	40.04	40.20	261,500	-0.80(-1.95%)
Dec 15, 2005	42.54	42.54	40.77	41.00	134,700	-1.54(-3.62%)
Dec 14, 2005	41.41	42.60	41.41	42.54	179,700	+1.11(+2.68%)
Dec 13, 2005	41.59	41.93	41.19	41.43	154,100	-0.16(-0.38%)
Dec 12, 2005	42.10	42.41	41.40	41.59	174,300	-0.41(-0.98%)
Dec 09, 2005	41.92	42.10	41.21	42.00	139,300	+0.33(+0.79%)
Dec 08, 2005	42.35	42.43	41.25	41.67	243,900	-0.58(-1.37%)
Dec 07, 2005	40.15	42.89	39.85	42.25	759,400	+2.20(+5.49%)
Dec 06, 2005	40.40	40.83	40.01	40.05	151,800	-0.10(-0.25%)
Dec 05, 2005	40.82	40.82	39.82	40.15	174,800	-0.77(-1.88%)
Dec 02, 2005	40.36	41.00	40.21	40.92	118,600	+0.56(+1.39%)
Dec 01, 2005	40.00	40.50	39.51	40.36	180,800	+0.71(+1.79%)
Nov 30, 2005	39.65	40.25	39.34	39.65	142,500	+0.31(+0.79%)
Nov 29, 2005	39.45	39.91	39.08	39.34	134,600	-0.11(-0.28%)
Nov 28, 2005	40.21	40.25	39.37	39.45	257,600	-1.01(-2.50%)
Nov 25, 2005	39.98	40.59	39.58	40.46	77,400	+0.63(+1.58%)
Nov 23, 2005	39.60	40.74	39.60	39.83	179,600	+0.13(+0.33%)
Nov 22, 2005	40.00	40.00	38.63	39.70	250,600	-0.31(-0.77%)
Nov 21, 2005	39.06	40.24	38.50	40.01	287,900	+0.95(+2.43%)
Nov 18, 2005	39.61	39.66	38.66	39.06	119,500	-0.05(-0.13%)
Nov 17, 2005	38.21	39.17	38.21	39.11	199,800	+0.80(+2.09%)
Nov 16, 2005	37.42	38.56	37.19	38.31	191,600	+1.10(+2.96%)
Nov 15, 2005	38.50	38.50	37.15	37.21	155,000	-1.28(-3.33%)
Nov 14, 2005	39.05	39.36	38.29	38.49	91,700	-0.23(-0.59%)
Nov 11, 2005	38.80	39.00	38.41	38.72	81,900	+0.02(+0.05%)
Nov 10, 2005	38.15	38.82	37.70	38.70	156,800	+0.75(+1.98%)
Nov 09, 2005	38.65	38.65	37.90	37.95	151,800	-0.60(-1.56%)
Nov 08, 2005	38.84	39.00	38.19	38.55	138,600	-0.54(-1.38%)
Nov 07, 2005	39.29	39.62	38.70	39.09	160,900	-0.20(-0.51%)
Nov 04, 2005	38.86	39.44	38.39	39.29	122,300	+0.45(+1.16%)
Nov 03, 2005	38.05	39.30	38.05	38.84	419,400	+1.04(+2.75%)
Nov 02, 2005	36.77	38.05	36.77	37.80	128,000	+0.83(+2.25%)