Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	46.66	46.77	46.00	46.20	242,500	-0.22(-0.47%)
Oct 30, 2007	46.52	46.77	46.00	46.42	153,500	-0.46(-0.98%)
Oct 29, 2007	47.09	47.20	46.03	46.88	236,600	-0.14(-0.30%)
Oct 26, 2007	47.51	47.63	46.60	47.02	148,800	+0.06(+0.13%)
Oct 25, 2007	47.31	47.74	46.75	46.96	239,100	-0.28(-0.59%)
Oct 24, 2007	46.63	47.46	46.25	47.24	229,000	+0.35(+0.75%)
Oct 23, 2007	46.90	47.00	45.87	46.89	139,500	+0.34(+0.73%)
Oct 22, 2007	45.60	46.99	45.60	46.55	208,100	+0.63(+1.37%)
Oct 19, 2007	46.33	46.50	45.85	45.92	457,300	-0.50(-1.08%)
Oct 18, 2007	46.50	47.00	46.42	46.42	151,400	-0.26(-0.56%)
Oct 17, 2007	46.88	47.15	46.68	46.68	177,900	+0.07(+0.15%)
Oct 16, 2007	47.08	47.47	46.61	46.61	192,900	-0.55(-1.17%)
Oct 15, 2007	47.46	48.02	46.86	47.16	232,700	-0.44(-0.92%)
Oct 12, 2007	47.56	47.69	47.20	47.60	373,700	+0.20(+0.42%)
Oct 11, 2007	47.40	48.11	47.00	47.40	614,800	+0.51(+1.09%)
Oct 10, 2007	47.09	47.09	46.25	46.89	383,300	-0.20(-0.42%)
Oct 09, 2007	47.63	47.79	47.08	47.09	337,100	-0.74(-1.55%)
Oct 08, 2007	47.80	48.24	46.50	47.83	439,700	+0.00(+0.00%)
Oct 05, 2007	48.24	48.49	47.78	47.83	562,300	+0.01(+0.02%)
Oct 04, 2007	48.20	48.23	47.63	47.82	281,500	-0.19(-0.40%)
Oct 03, 2007	46.95	48.16	46.95	48.01	601,800	+0.79(+1.67%)
Oct 02, 2007	47.32	47.50	47.01	47.22	326,000	+0.04(+0.08%)
Oct 01, 2007	46.20	47.31	46.10	47.18	517,900	+1.05(+2.28%)
Sep 28, 2007	45.70	46.29	45.69	46.13	332,500	+0.62(+1.36%)
Sep 27, 2007	45.50	45.62	44.67	45.51	484,600	+0.09(+0.20%)
Sep 26, 2007	45.76	45.99	45.24	45.42	297,600	-0.01(-0.02%)
Sep 25, 2007	46.12	46.49	45.00	45.43	519,700	-1.07(-2.30%)
Sep 24, 2007	47.50	47.59	46.25	46.50	452,400	-1.10(-2.31%)
Sep 21, 2007	46.83	48.00	45.69	47.60	1,331,500	+0.85(+1.82%)
Sep 20, 2007	46.49	46.75	45.80	46.75	337,000	+0.47(+1.02%)
Sep 19, 2007	46.01	47.15	45.12	46.28	900,600	+0.83(+1.83%)
Sep 18, 2007	44.55	45.67	44.50	45.45	406,100	+1.05(+2.36%)
Sep 17, 2007	45.00	45.00	44.00	44.40	1,128,900	-0.13(-0.29%)
Sep 14, 2007	45.36	46.55	42.70	44.53	2,135,000	-1.29(-2.82%)
Sep 13, 2007	45.84	46.02	45.30	45.82	347,800	+0.12(+0.26%)
Sep 12, 2007	45.75	46.59	45.60	45.70	1,052,700	-0.17(-0.37%)
Sep 11, 2007	45.52	46.33	45.40	45.87	370,900	+0.47(+1.04%)
Sep 10, 2007	44.70	45.94	44.00	45.40	432,500	+0.60(+1.34%)
Sep 07, 2007	43.50	45.04	43.35	44.80	1,360,600	+0.88(+2.00%)
Sep 06, 2007	44.01	45.27	43.86	43.92	537,500	-0.03(-0.07%)
Sep 05, 2007	43.78	44.49	43.50	43.95	935,100	-0.27(-0.61%)
Sep 04, 2007	45.70	45.89	44.22	44.22	668,600	-1.67(-3.64%)
Aug 31, 2007	45.29	46.38	45.22	45.89	1,071,400	+0.94(+2.09%)
Aug 30, 2007	48.50	49.73	41.00	44.95	6,668,700	-5.15(-10.28%)
Aug 29, 2007	49.89	50.69	49.80	50.10	162,700	+0.40(+0.80%)
Aug 28, 2007	49.98	50.02	49.49	49.70	483,500	-0.77(-1.53%)
Aug 27, 2007	50.85	50.92	50.30	50.47	308,300	-0.53(-1.04%)
Aug 24, 2007	50.16	51.00	49.65	51.00	372,900	+0.29(+0.57%)
Aug 23, 2007	51.20	51.20	50.40	50.71	128,100	-0.39(-0.76%)
Aug 22, 2007	50.55	52.06	50.20	51.10	287,700	+0.70(+1.39%)
Aug 21, 2007	50.00	51.42	49.75	50.40	255,500	+0.30(+0.60%)
Aug 20, 2007	49.55	50.79	49.55	50.10	231,000	+0.67(+1.36%)
Aug 17, 2007	49.90	49.90	48.43	49.43	372,300	+0.78(+1.60%)
Aug 16, 2007	48.19	49.35	47.81	48.65	803,800	+0.43(+0.89%)
Aug 15, 2007	48.00	48.76	47.85	48.22	515,100	+0.12(+0.25%)
Aug 14, 2007	48.95	49.38	48.10	48.10	449,700	-0.66(-1.35%)
Aug 13, 2007	49.00	49.50	48.58	48.76	297,100	+0.26(+0.54%)
Aug 10, 2007	48.75	49.00	47.14	48.50	585,800	-0.73(-1.48%)
Aug 09, 2007	48.75	49.50	48.00	49.23	709,400	-0.43(-0.87%)
Aug 08, 2007	49.50	50.18	49.12	49.66	664,600	+0.56(+1.14%)
Aug 07, 2007	47.00	49.23	47.00	49.10	1,015,300	+2.54(+5.46%)
Aug 06, 2007	48.39	48.90	43.63	46.56	1,369,102	-1.71(-3.54%)
Aug 03, 2007	48.99	50.37	47.91	48.27	531,300	-2.10(-4.17%)
Aug 02, 2007	50.89	51.28	50.26	50.37	382,444	-0.43(-0.85%)
Aug 01, 2007	50.35	50.94	49.54	50.80	620,900	+0.25(+0.49%)
Jul 31, 2007	50.90	52.16	50.43	50.55	520,900	-0.45(-0.88%)
Jul 30, 2007	50.32	51.25	50.18	51.00	493,800	+0.69(+1.37%)
Jul 27, 2007	49.60	50.38	49.39	50.31	893,000	+0.79(+1.60%)
Jul 26, 2007	49.68	50.38	47.09	49.52	1,096,850	-0.92(-1.82%)
Jul 25, 2007	51.25	51.37	49.71	50.44	671,103	-0.49(-0.96%)
Jul 24, 2007	51.80	51.92	50.68	50.93	750,366	-1.18(-2.26%)
Jul 23, 2007	52.65	52.68	51.67	52.11	519,299	-0.53(-1.01%)
Jul 20, 2007	52.84	53.00	52.49	52.64	283,000	-0.32(-0.60%)
Jul 19, 2007	52.90	53.22	52.75	52.96	150,400	-0.23(-0.43%)
Jul 18, 2007	52.90	53.29	52.75	53.19	321,600	+0.03(+0.06%)
Jul 17, 2007	53.17	53.26	52.99	53.16	141,700	+0.00(+0.00%)
Jul 16, 2007	52.87	53.19	52.82	53.16	298,300	+0.23(+0.43%)
Jul 13, 2007	52.81	53.10	52.80	52.93	109,000	-0.14(-0.26%)
Jul 12, 2007	53.40	53.40	52.81	53.07	231,700	+0.17(+0.32%)
Jul 11, 2007	52.85	52.95	52.75	52.90	216,800	+0.08(+0.15%)
Jul 10, 2007	52.75	52.84	52.75	52.82	439,000	+0.02(+0.04%)
Jul 09, 2007	52.74	52.89	52.66	52.80	680,200	+0.10(+0.19%)
Jul 06, 2007	52.63	52.80	52.54	52.70	460,800	+0.07(+0.13%)
Jul 05, 2007	52.78	52.80	52.54	52.63	501,200	-0.17(-0.32%)
Jul 03, 2007	52.72	52.89	52.57	52.80	181,100	-0.05(-0.09%)
Jul 02, 2007	52.36	52.94	52.36	52.85	422,800	+0.54(+1.03%)
Jun 29, 2007	52.85	53.10	52.24	52.31	957,800	-0.49(-0.93%)
Jun 28, 2007	52.80	52.99	52.62	52.80	475,000	-0.10(-0.19%)
Jun 27, 2007	52.30	52.99	52.30	52.90	1,074,900	+0.53(+1.01%)
Jun 26, 2007	52.45	52.79	52.31	52.37	714,600	-0.03(-0.06%)
Jun 25, 2007	52.57	52.96	52.24	52.40	979,600	-0.17(-0.32%)
Jun 22, 2007	53.00	53.28	52.55	52.57	1,095,100	-0.43(-0.81%)
Jun 21, 2007	53.09	53.71	52.94	53.00	668,300	-0.15(-0.28%)
Jun 20, 2007	53.20	53.33	52.95	53.15	770,600	-0.07(-0.13%)
Jun 19, 2007	53.25	53.60	53.20	53.22	1,283,800	-0.53(-0.99%)
Jun 18, 2007	54.02	54.15	53.31	53.75	4,196,900	+4.15(+8.37%)
Jun 15, 2007	50.40	50.50	49.47	49.60	502,800	-0.10(-0.20%)
Jun 14, 2007	49.57	49.87	49.29	49.70	334,900	+0.38(+0.77%)
Jun 13, 2007	49.45	49.74	48.89	49.32	374,300	+0.32(+0.65%)
Jun 12, 2007	50.27	50.50	48.52	49.00	747,500	-1.47(-2.91%)
Jun 11, 2007	50.75	50.85	50.15	50.47	323,700	-0.28(-0.55%)
Jun 08, 2007	51.10	51.10	50.44	50.75	930,760	-0.45(-0.88%)
Jun 07, 2007	51.93	52.15	51.04	51.20	377,900	-0.86(-1.65%)
Jun 06, 2007	51.78	52.39	51.51	52.06	375,900	+0.06(+0.12%)
Jun 05, 2007	53.00	53.09	51.65	52.00	1,067,600	-1.21(-2.27%)
Jun 04, 2007	52.65	53.40	52.54	53.21	298,000	+0.34(+0.64%)
Jun 01, 2007	52.35	53.18	52.00	52.87	859,800	+0.52(+0.99%)
May 31, 2007	53.25	53.85	51.30	52.35	5,395,940	+0.05(+0.10%)
May 30, 2007	51.58	52.40	51.30	52.30	331,325	+0.52(+1.00%)
May 29, 2007	51.59	51.80	51.19	51.78	155,000	+0.28(+0.54%)
May 25, 2007	51.63	51.94	51.03	51.50	194,600	-0.04(-0.08%)
May 24, 2007	51.90	53.43	51.13	51.54	782,520	-0.36(-0.69%)
May 23, 2007	51.76	52.40	51.50	51.90	340,800	+0.42(+0.82%)
May 22, 2007	51.40	51.49	50.90	51.48	257,900	+0.01(+0.02%)
May 21, 2007	51.00	51.50	50.26	51.47	1,596,500	+1.60(+3.21%)
May 18, 2007	49.15	49.90	49.00	49.87	497,523	+0.87(+1.78%)
May 17, 2007	48.33	49.63	48.30	49.00	874,400	+0.30(+0.62%)
May 16, 2007	49.21	49.24	48.56	48.70	972,100	-0.38(-0.77%)
May 15, 2007	49.40	49.50	49.00	49.08	364,100	-0.22(-0.45%)
May 14, 2007	49.70	49.85	49.09	49.30	595,910	-0.35(-0.70%)
May 11, 2007	49.50	50.35	49.59	49.65	1,615,900	-0.68(-1.35%)
May 10, 2007	50.73	50.90	50.11	50.33	452,300	-0.40(-0.79%)
May 09, 2007	50.75	51.36	50.60	50.73	273,700	-0.09(-0.18%)
May 08, 2007	50.73	50.90	50.50	50.82	192,100	+0.09(+0.18%)
May 07, 2007	51.03	51.20	50.54	50.73	204,332	-0.30(-0.59%)
May 04, 2007	50.65	51.07	50.30	51.03	361,500	+0.44(+0.87%)
May 03, 2007	50.97	51.30	50.43	50.59	424,200	-0.47(-0.92%)
May 02, 2007	50.20	51.21	50.05	51.06	704,900	+0.69(+1.37%)
May 01, 2007	50.75	50.90	50.26	50.37	493,700	-0.31(-0.61%)
Apr 30, 2007	50.69	50.88	50.51	50.68	708,800	-0.07(-0.14%)
Apr 27, 2007	50.50	51.13	50.31	50.75	885,600	-0.04(-0.08%)
Apr 26, 2007	50.88	51.08	50.72	50.79	590,600	-0.09(-0.18%)
Apr 25, 2007	50.95	50.99	50.59	50.88	748,500	+0.05(+0.10%)
Apr 24, 2007	49.90	51.00	49.90	50.83	913,200	+0.27(+0.53%)
Apr 23, 2007	50.48	51.04	49.49	50.56	2,005,100	+0.58(+1.16%)
Apr 20, 2007	48.85	50.03	48.55	49.98	6,336,124	+6.57(+15.13%)
Apr 19, 2007	43.66	43.80	43.25	43.41	459,100	-0.50(-1.14%)
Apr 18, 2007	43.53	43.96	43.02	43.91	404,514	+0.37(+0.85%)
Apr 17, 2007	42.35	44.18	42.25	43.54	1,799,100	+2.66(+6.51%)
Apr 16, 2007	41.35	41.56	40.80	40.88	430,600	-0.22(-0.54%)
Apr 13, 2007	41.36	41.48	40.66	41.10	595,600	-0.16(-0.39%)
Apr 12, 2007	41.95	41.95	41.18	41.26	622,400	-0.74(-1.76%)
Apr 11, 2007	42.23	42.40	41.65	42.00	207,400	-0.15(-0.36%)
Apr 10, 2007	42.26	42.83	42.06	42.15	221,800	-0.20(-0.47%)
Apr 09, 2007	41.32	43.28	41.24	42.35	1,006,400	+1.01(+2.44%)
Apr 05, 2007	41.16	41.51	41.14	41.34	159,500	+0.14(+0.34%)
Apr 04, 2007	41.50	41.50	40.77	41.20	248,100	-0.30(-0.72%)
Apr 03, 2007	41.80	42.19	41.16	41.50	378,300	-0.15(-0.36%)
Apr 02, 2007	41.45	41.69	41.19	41.65	218,200	+0.12(+0.29%)
Mar 30, 2007	41.57	41.86	41.03	41.53	237,800	+0.12(+0.29%)
Mar 29, 2007	41.16	41.55	40.84	41.41	495,900	+0.50(+1.22%)
Mar 28, 2007	41.90	41.90	40.78	40.91	596,500	-1.24(-2.94%)
Mar 27, 2007	42.90	43.09	41.84	42.15	678,100	-0.85(-1.98%)
Mar 26, 2007	43.29	43.30	42.32	43.00	261,200	-0.44(-1.01%)
Mar 23, 2007	43.04	43.52	42.79	43.44	331,900	+0.30(+0.70%)
Mar 22, 2007	43.35	43.59	42.84	43.14	653,900	-0.21(-0.48%)
Mar 21, 2007	43.80	43.85	42.94	43.35	451,800	-0.39(-0.89%)
Mar 20, 2007	42.60	43.89	42.41	43.74	865,000	+1.14(+2.68%)
Mar 19, 2007	42.81	43.34	42.10	42.60	2,193,300	+3.00(+7.58%)
Mar 16, 2007	38.52	39.62	38.21	39.60	537,000	+1.08(+2.80%)
Mar 15, 2007	38.17	38.73	38.15	38.52	202,400	+0.35(+0.92%)
Mar 14, 2007	38.01	38.58	37.24	38.17	427,600	+0.12(+0.32%)
Mar 13, 2007	38.75	38.74	37.83	38.05	538,300	-0.70(-1.81%)
Mar 12, 2007	36.95	38.81	36.70	38.75	791,300	+2.09(+5.70%)
Mar 09, 2007	36.94	37.10	36.20	36.66	504,700	-0.19(-0.52%)
Mar 08, 2007	36.12	37.80	36.12	36.85	767,800	+0.03(+0.08%)
Mar 07, 2007	34.70	37.75	34.57	36.82	2,716,700	-0.74(-1.97%)
Mar 06, 2007	37.25	37.85	36.89	37.56	614,900	+0.40(+1.08%)
Mar 05, 2007	38.00	38.19	37.07	37.16	632,200	-1.23(-3.20%)
Mar 02, 2007	39.20	39.64	38.35	38.39	299,900	-1.16(-2.93%)
Mar 01, 2007	39.25	39.91	38.86	39.55	419,096	-0.45(-1.13%)
Feb 28, 2007	39.80	40.41	39.62	40.00	370,000	+0.08(+0.20%)
Feb 27, 2007	38.79	41.28	38.13	39.92	349,200	-1.78(-4.27%)
Feb 26, 2007	42.43	42.47	41.28	41.70	171,600	-0.74(-1.74%)
Feb 23, 2007	42.60	42.71	41.93	42.44	181,200	-0.31(-0.73%)
Feb 22, 2007	42.83	43.08	42.20	42.75	137,900	+0.02(+0.05%)
Feb 21, 2007	42.67	42.92	42.37	42.73	103,300	+0.01(+0.02%)
Feb 20, 2007	42.28	42.94	42.04	42.72	143,400	+0.27(+0.64%)
Feb 16, 2007	42.71	42.81	42.17	42.45	74,500	-0.26(-0.61%)
Feb 15, 2007	42.03	43.03	41.93	42.71	169,400	+0.55(+1.30%)
Feb 14, 2007	42.00	42.42	41.56	42.16	199,600	+0.16(+0.38%)
Feb 13, 2007	42.00	42.30	41.57	42.00	113,300	+0.17(+0.41%)
Feb 12, 2007	42.31	42.31	41.66	41.83	377,800	-0.50(-1.18%)
Feb 09, 2007	42.51	42.63	42.04	42.33	269,400	-0.18(-0.42%)
Feb 08, 2007	41.87	42.64	41.80	42.51	219,900	+0.63(+1.50%)
Feb 07, 2007	42.00	42.00	41.60	41.88	249,300	-0.29(-0.69%)
Feb 06, 2007	40.75	42.21	40.68	42.17	496,600	+1.46(+3.59%)
Feb 05, 2007	40.71	40.78	40.32	40.71	280,200	-0.15(-0.37%)
Feb 02, 2007	40.50	40.86	40.19	40.86	271,900	+0.54(+1.34%)
Feb 01, 2007	39.64	40.40	39.51	40.32	426,800	+0.93(+2.36%)
Jan 31, 2007	38.62	39.58	38.31	39.39	195,200	+0.74(+1.91%)
Jan 30, 2007	38.90	39.00	38.47	38.65	132,100	-0.21(-0.54%)
Jan 29, 2007	38.50	39.44	38.50	38.86	107,300	+0.19(+0.49%)
Jan 26, 2007	39.05	39.06	38.18	38.67	253,000	-0.24(-0.62%)
Jan 25, 2007	39.62	39.66	38.59	38.91	207,300	-0.75(-1.89%)
Jan 24, 2007	39.40	39.85	39.22	39.66	146,100	+0.39(+0.99%)
Jan 23, 2007	39.19	39.59	38.86	39.27	125,400	+0.11(+0.28%)
Jan 22, 2007	39.69	39.69	38.73	39.16	219,300	-0.48(-1.21%)
Jan 19, 2007	39.50	39.65	39.30	39.64	186,100	+0.24(+0.61%)
Jan 18, 2007	39.50	39.77	39.21	39.40	201,300	-0.21(-0.53%)
Jan 17, 2007	39.50	39.67	39.40	39.61	291,900	+0.08(+0.20%)
Jan 16, 2007	39.87	40.07	39.48	39.53	582,300	-0.07(-0.18%)
Jan 12, 2007	38.85	39.60	38.85	39.60	142,500	+0.80(+2.06%)
Jan 11, 2007	37.70	38.82	36.77	38.80	414,600	+1.23(+3.27%)
Jan 10, 2007	37.51	37.78	37.19	37.57	211,700	-0.04(-0.11%)
Jan 09, 2007	37.30	37.68	36.80	37.61	126,500	+0.37(+0.99%)
Jan 08, 2007	36.65	37.29	36.26	37.24	140,100	+0.49(+1.33%)
Jan 05, 2007	37.10	37.70	36.52	36.75	128,100	-0.90(-2.39%)
Jan 04, 2007	37.10	37.71	36.72	37.65	175,200	+0.35(+0.94%)
Jan 03, 2007	37.40	38.24	36.85	37.30	236,600	+0.00(+0.00%)
Dec 29, 2006	37.63	37.91	37.03	37.30	162,500	-0.40(-1.06%)
Dec 28, 2006	38.05	38.24	37.44	37.70	146,200	-0.41(-1.08%)
Dec 27, 2006	38.20	38.67	37.60	38.11	156,800	+0.09(+0.24%)
Dec 26, 2006	38.20	38.23	37.65	38.02	104,800	-0.28(-0.73%)
Dec 22, 2006	38.54	38.54	37.70	38.30	115,200	-0.24(-0.62%)
Dec 21, 2006	38.81	39.17	38.25	38.54	154,000	-0.26(-0.67%)
Dec 20, 2006	38.66	39.50	38.56	38.80	282,700	+0.24(+0.62%)
Dec 19, 2006	38.55	38.70	38.02	38.56	245,400	-0.14(-0.36%)
Dec 18, 2006	39.30	39.45	38.43	38.70	287,200	-0.52(-1.33%)
Dec 15, 2006	40.08	40.33	39.22	39.22	280,900	-0.95(-2.36%)
Dec 14, 2006	39.90	40.43	39.80	40.17	109,500	+0.38(+0.96%)
Dec 13, 2006	40.40	40.59	39.70	39.79	127,900	-0.36(-0.90%)
Dec 12, 2006	40.63	40.94	39.84	40.15	128,700	-0.54(-1.33%)
Dec 11, 2006	40.45	40.80	40.14	40.69	157,900	+0.19(+0.47%)
Dec 08, 2006	40.85	41.00	40.30	40.50	166,200	-0.50(-1.22%)
Dec 07, 2006	41.29	42.15	40.96	41.00	441,900	+0.03(+0.07%)
Dec 06, 2006	40.39	41.14	40.39	40.97	317,500	+0.57(+1.41%)
Dec 05, 2006	40.45	40.55	39.80	40.40	379,900	+0.24(+0.60%)
Dec 04, 2006	38.79	40.55	38.66	40.16	539,800	+1.36(+3.51%)
Dec 01, 2006	38.51	38.96	38.14	38.80	284,600	+0.48(+1.25%)
Nov 30, 2006	38.26	38.85	37.94	38.32	201,800	+0.06(+0.16%)
Nov 29, 2006	38.16	38.58	37.94	38.26	162,100	+0.26(+0.68%)
Nov 28, 2006	37.96	38.22	37.41	38.00	263,300	+0.17(+0.45%)
Nov 27, 2006	38.50	38.50	37.50	37.83	300,800	-0.86(-2.22%)
Nov 24, 2006	38.79	39.17	38.52	38.69	98,900	-0.41(-1.05%)
Nov 22, 2006	38.71	39.15	38.59	39.10	258,100	+0.64(+1.66%)
Nov 21, 2006	38.20	38.64	37.31	38.46	920,200	+1.61(+4.37%)
Nov 20, 2006	36.47	37.09	36.42	36.85	264,100	+0.31(+0.85%)
Nov 17, 2006	36.78	36.78	36.32	36.54	438,300	-0.35(-0.95%)
Nov 16, 2006	37.45	37.45	36.65	36.89	344,700	-0.53(-1.42%)
Nov 15, 2006	37.51	37.77	37.11	37.42	239,400	+0.01(+0.03%)
Nov 14, 2006	36.60	37.62	36.17	37.41	302,000	+0.80(+2.19%)
Nov 13, 2006	36.61	37.24	36.56	36.61	211,300	+0.00(+0.00%)
Nov 10, 2006	35.95	36.61	35.81	36.61	166,000	+0.60(+1.67%)
Nov 09, 2006	36.66	36.66	35.68	36.01	174,300	-0.51(-1.40%)
Nov 08, 2006	36.10	36.90	35.80	36.52	254,000	+0.24(+0.66%)
Nov 07, 2006	36.00	36.83	36.00	36.28	233,600	+0.21(+0.58%)
Nov 06, 2006	36.10	36.34	35.70	36.07	209,800	+0.24(+0.67%)
Nov 03, 2006	36.17	36.49	35.46	35.83	256,700	-0.29(-0.80%)
Nov 02, 2006	35.95	36.35	35.75	36.12	238,300	-0.17(-0.47%)