Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.38	35.59	35.28	35.38	2,455,106	-0.04(-0.11%)
May 30, 2007	34.91	35.42	34.87	35.42	2,372,256	+0.22(+0.61%)
May 29, 2007	35.09	35.37	35.09	35.20	1,655,758	+0.02(+0.06%)
May 25, 2007	34.98	35.30	34.94	35.18	2,108,644	-0.02(-0.06%)
May 24, 2007	35.58	35.73	35.14	35.20	1,935,864	-0.37(-1.05%)
May 23, 2007	35.63	35.70	35.43	35.58	2,233,379	+0.12(+0.33%)
May 22, 2007	35.67	35.67	35.33	35.46	2,647,131	-0.22(-0.60%)
May 21, 2007	36.26	36.26	35.50	35.67	3,004,487	+0.04(+0.11%)
May 18, 2007	35.56	35.80	35.31	35.64	2,825,586	+0.08(+0.22%)
May 17, 2007	35.67	35.79	35.47	35.56	1,772,610	-0.23(-0.63%)
May 16, 2007	35.53	35.92	35.32	35.78	2,146,631	+0.29(+0.83%)
May 15, 2007	34.92	35.62	34.92	35.49	2,638,254	+0.70(+2.00%)
May 14, 2007	34.83	34.87	34.60	34.79	2,358,379	-0.04(-0.11%)
May 11, 2007	34.54	34.87	34.53	34.83	1,711,776	+0.33(+0.97%)
May 10, 2007	34.67	35.10	34.47	34.50	3,103,523	-0.35(-1.01%)
May 09, 2007	34.65	35.00	34.45	34.85	2,457,453	+0.25(+0.74%)
May 08, 2007	35.04	35.07	34.50	34.60	2,914,885	-0.44(-1.26%)
May 07, 2007	35.04	35.28	34.87	35.04	1,892,680	+0.24(+0.68%)
May 04, 2007	34.50	34.93	34.52	34.80	3,109,849	+0.30(+0.88%)
May 03, 2007	34.30	34.53	34.23	34.50	3,762,449	+0.23(+0.66%)
May 02, 2007	34.36	34.66	34.26	34.27	2,432,424	+0.09(+0.26%)
May 01, 2007	35.02	35.54	34.14	34.19	5,101,629	-1.58(-4.41%)
Apr 30, 2007	35.18	35.87	34.94	35.76	4,242,308	+0.66(+1.87%)
Apr 27, 2007	34.93	35.25	34.86	35.11	3,374,215	+0.03(+0.08%)
Apr 26, 2007	34.08	35.14	34.08	35.08	2,418,885	+0.17(+0.48%)
Apr 25, 2007	34.58	34.95	34.50	34.91	3,209,024	+0.39(+1.14%)
Apr 24, 2007	34.84	34.84	34.38	34.52	2,513,673	-0.31(-0.90%)
Apr 23, 2007	34.97	35.18	34.83	34.83	1,395,702	-0.04(-0.11%)
Apr 20, 2007	35.72	35.72	34.69	34.87	2,119,272	-0.01(-0.03%)
Apr 19, 2007	35.09	35.14	34.71	34.88	1,651,523	-0.07(-0.20%)
Apr 18, 2007	33.77	35.04	33.62	34.95	1,967,946	+0.52(+1.51%)
Apr 17, 2007	34.63	34.63	34.37	34.43	2,125,031	-0.17(-0.48%)
Apr 16, 2007	34.45	34.70	34.42	34.60	1,345,910	+0.26(+0.77%)
Apr 13, 2007	35.21	35.21	33.93	34.33	1,378,047	+0.36(+1.07%)
Apr 12, 2007	33.82	34.03	33.37	33.97	2,340,289	+0.00(+0.00%)
Apr 11, 2007	34.12	34.20	33.81	33.97	2,231,299	-0.08(-0.23%)
Apr 10, 2007	34.28	34.44	34.01	34.05	1,489,878	-0.31(-0.91%)
Apr 09, 2007	34.45	34.61	34.31	34.36	2,126,867	-0.09(-0.26%)
Apr 05, 2007	34.58	34.69	34.25	34.45	1,302,037	-0.05(-0.14%)
Apr 04, 2007	34.51	34.55	34.27	34.50	2,415,313	+0.00(+0.00%)
Apr 03, 2007	34.20	34.50	34.13	34.50	1,842,809	+0.40(+1.18%)
Apr 02, 2007	34.30	34.36	34.07	34.10	3,097,299	-0.15(-0.43%)
Mar 30, 2007	34.30	34.59	33.87	34.24	1,853,114	-0.06(-0.17%)
Mar 29, 2007	34.51	34.51	34.11	34.30	1,772,203	+0.06(+0.17%)
Mar 28, 2007	34.20	34.51	34.16	34.24	2,002,388	-0.16(-0.46%)
Mar 27, 2007	34.20	34.54	34.11	34.40	1,697,719	-0.05(-0.14%)
Mar 26, 2007	34.33	34.50	34.15	34.45	1,785,486	+0.03(+0.09%)
Mar 23, 2007	34.36	34.46	34.23	34.42	2,322,771	+0.06(+0.17%)
Mar 22, 2007	34.55	34.55	34.17	34.36	2,291,752	-0.08(-0.23%)
Mar 21, 2007	34.11	34.74	33.84	34.44	3,998,624	+0.57(+1.68%)
Mar 20, 2007	33.89	34.26	33.81	33.87	2,038,072	+0.02(+0.06%)
Mar 19, 2007	33.52	34.02	33.52	33.85	2,137,989	+0.36(+1.08%)
Mar 16, 2007	33.95	34.01	33.44	33.49	2,500,408	-0.33(-0.99%)
Mar 15, 2007	33.57	34.09	33.56	33.82	1,206,995	+0.17(+0.50%)
Mar 14, 2007	33.62	33.74	33.19	33.66	2,077,892	+0.08(+0.23%)
Mar 13, 2007	34.54	34.37	33.58	33.58	2,936,802	-0.96(-2.78%)
Mar 12, 2007	34.43	34.68	34.30	34.54	1,516,815	+0.03(+0.09%)
Mar 09, 2007	34.30	34.56	34.27	34.51	1,859,440	+0.29(+0.86%)
Mar 08, 2007	34.01	34.27	33.91	34.21	1,622,113	+0.37(+1.10%)
Mar 07, 2007	33.69	34.13	33.64	33.84	2,379,806	-0.03(-0.09%)
Mar 06, 2007	33.49	33.91	33.47	33.87	2,872,011	+0.56(+1.68%)
Mar 05, 2007	34.31	34.35	33.21	33.31	4,504,538	-1.03(-3.00%)
Mar 02, 2007	34.44	34.70	34.18	34.34	2,358,583	-0.10(-0.28%)
Mar 01, 2007	34.35	34.69	34.24	34.44	2,975,912	-0.19(-0.54%)
Feb 28, 2007	34.30	35.13	34.30	34.63	3,340,850	+0.32(+0.94%)
Feb 27, 2007	35.32	35.33	34.11	34.30	3,198,311	-1.02(-2.89%)
Feb 26, 2007	35.47	35.68	35.18	35.32	1,339,089	-0.15(-0.41%)
Feb 23, 2007	35.92	35.95	35.38	35.47	1,872,908	-0.50(-1.39%)
Feb 22, 2007	36.12	36.21	35.74	35.97	1,524,467	-0.29(-0.81%)
Feb 21, 2007	36.02	36.42	35.85	36.26	2,422,966	+0.06(+0.16%)
Feb 20, 2007	35.63	36.35	35.50	36.20	2,919,558	+0.63(+1.76%)
Feb 16, 2007	35.16	35.67	35.12	35.58	1,629,051	+0.25(+0.72%)
Feb 15, 2007	35.72	35.87	35.14	35.32	3,162,804	-0.58(-1.61%)
Feb 14, 2007	35.70	36.04	35.59	35.90	1,771,545	+0.20(+0.55%)
Feb 13, 2007	35.18	35.77	35.06	35.70	2,735,775	+0.54(+1.53%)
Feb 12, 2007	35.40	35.71	35.12	35.17	2,232,366	-0.24(-0.66%)
Feb 09, 2007	35.80	36.06	35.23	35.40	2,669,170	-0.28(-0.80%)
Feb 08, 2007	35.85	36.00	35.66	35.68	2,757,326	-0.28(-0.79%)
Feb 07, 2007	35.51	36.14	35.44	35.97	2,896,091	+0.61(+1.72%)
Feb 06, 2007	35.89	35.93	34.91	35.36	3,588,279	+0.52(+1.49%)
Feb 05, 2007	35.33	35.37	34.65	34.84	3,413,600	+0.00(+0.00%)
Feb 02, 2007	34.74	35.57	34.62	34.84	5,323,444	+0.53(+1.54%)
Feb 01, 2007	34.11	34.54	34.01	34.31	2,785,589	+0.11(+0.32%)
Jan 31, 2007	34.03	34.31	33.77	34.20	1,923,415	+0.19(+0.55%)
Jan 30, 2007	33.73	34.28	33.58	34.02	2,769,978	+0.43(+1.28%)
Jan 29, 2007	33.42	33.70	33.32	33.59	2,166,864	+0.27(+0.82%)
Jan 26, 2007	33.58	33.59	33.25	33.31	2,447,250	-0.12(-0.35%)
Jan 25, 2007	34.53	34.57	33.42	33.43	2,047,588	-0.60(-1.76%)
Jan 24, 2007	33.31	34.03	33.30	34.03	2,023,610	+0.72(+2.15%)
Jan 23, 2007	33.22	33.41	33.07	33.31	2,891,295	-0.09(-0.26%)
Jan 22, 2007	33.67	33.78	33.31	33.40	2,391,336	-0.23(-0.67%)
Jan 19, 2007	33.57	33.67	33.42	33.63	1,990,450	+0.08(+0.23%)
Jan 18, 2007	33.48	33.65	33.44	33.55	3,070,872	+0.21(+0.62%)
Jan 17, 2007	33.79	33.86	33.21	33.34	3,127,194	-0.42(-1.25%)
Jan 16, 2007	34.27	34.45	33.51	33.76	2,788,854	-0.51(-1.49%)
Jan 12, 2007	34.16	34.38	33.88	34.27	2,269,509	+0.12(+0.34%)
Jan 11, 2007	33.90	34.16	33.71	34.16	1,546,813	+0.37(+1.10%)
Jan 10, 2007	33.28	33.95	33.28	33.78	2,265,530	+0.22(+0.64%)
Jan 09, 2007	33.58	33.80	33.42	33.57	1,916,578	+0.07(+0.20%)
Jan 08, 2007	33.20	33.55	33.14	33.50	1,595,074	+0.38(+1.15%)
Jan 05, 2007	33.27	33.50	33.02	33.12	1,443,862	-0.31(-0.94%)
Jan 04, 2007	33.44	33.59	33.14	33.43	2,895,580	+0.04(+0.12%)
Jan 03, 2007	33.63	33.83	33.32	33.39	4,902,662	-0.14(-0.41%)
Dec 29, 2006	33.81	33.96	33.47	33.53	1,616,501	-0.33(-0.98%)
Dec 28, 2006	34.03	34.11	33.78	33.86	993,592	-0.06(-0.17%)
Dec 27, 2006	33.91	34.18	33.52	33.92	1,369,378	+0.15(+0.44%)
Dec 26, 2006	33.47	33.87	33.40	33.77	1,006,346	+0.38(+1.14%)
Dec 22, 2006	33.71	33.72	33.33	33.39	1,275,814	-0.20(-0.58%)
Dec 21, 2006	33.18	34.11	33.18	33.59	1,374,990	-0.44(-1.30%)
Dec 20, 2006	34.17	34.31	33.82	34.03	2,653,865	+0.13(+0.38%)
Dec 19, 2006	33.88	34.18	33.65	33.90	3,641,540	+0.06(+0.17%)
Dec 18, 2006	33.29	33.86	33.28	33.84	3,236,369	+0.66(+1.98%)
Dec 15, 2006	33.03	33.29	32.74	33.19	4,943,679	+0.16(+0.47%)
Dec 14, 2006	32.95	33.37	32.91	33.03	2,583,565	-0.02(-0.06%)
Dec 13, 2006	33.08	33.60	32.96	33.05	3,838,973	+0.01(+0.03%)
Dec 12, 2006	32.74	33.62	32.69	33.04	4,072,526	+0.47(+1.44%)
Dec 11, 2006	32.24	32.60	32.03	32.57	1,204,289	+0.26(+0.82%)
Dec 08, 2006	32.34	32.52	32.08	32.30	2,057,791	-0.12(-0.36%)
Dec 07, 2006	32.59	33.10	32.28	32.42	2,672,843	+0.17(+0.52%)
Dec 06, 2006	32.35	32.44	32.15	32.25	1,637,009	-0.10(-0.30%)
Dec 05, 2006	32.04	32.44	32.01	32.35	1,982,593	+0.39(+1.23%)
Dec 04, 2006	31.89	32.07	31.68	31.96	2,539,079	+0.25(+0.77%)
Dec 01, 2006	31.84	32.22	31.54	31.72	3,037,100	-0.43(-1.34%)
Nov 30, 2006	32.48	32.55	32.01	32.15	2,295,119	-0.33(-1.03%)
Nov 29, 2006	32.16	32.52	32.11	32.48	1,915,354	+0.38(+1.19%)
Nov 28, 2006	31.95	32.28	31.94	32.10	2,246,552	-0.06(-0.18%)
Nov 27, 2006	32.49	32.52	32.05	32.16	2,170,027	-0.40(-1.23%)
Nov 24, 2006	32.43	32.59	32.34	32.56	654,640	+0.12(+0.36%)
Nov 22, 2006	32.46	32.61	32.25	32.44	1,477,839	-0.01(-0.03%)
Nov 21, 2006	32.53	32.63	32.27	32.45	1,971,472	-0.09(-0.27%)
Nov 20, 2006	32.44	32.68	32.20	32.54	2,549,180	-0.13(-0.39%)
Nov 17, 2006	32.45	32.79	32.45	32.67	2,263,591	-0.02(-0.06%)
Nov 16, 2006	32.36	32.77	32.36	32.69	2,574,076	+0.28(+0.88%)
Nov 15, 2006	32.44	32.46	31.97	32.40	3,108,216	-0.02(-0.06%)
Nov 14, 2006	32.01	32.46	31.92	32.42	3,952,739	+0.71(+2.22%)
Nov 13, 2006	31.85	31.92	31.64	31.72	2,475,921	-0.11(-0.34%)
Nov 10, 2006	31.90	32.06	31.66	31.82	2,628,663	-0.01(-0.03%)
Nov 09, 2006	31.74	31.93	31.63	31.83	4,682,272	+0.21(+0.65%)
Nov 08, 2006	31.95	31.96	31.58	31.63	9,063,140	-0.35(-1.10%)
Nov 07, 2006	32.10	32.15	31.90	31.98	3,357,584	-0.16(-0.49%)
Nov 06, 2006	32.22	32.32	32.11	32.14	1,860,154	-0.03(-0.09%)
Nov 03, 2006	32.31	32.42	32.10	32.17	2,208,289	-0.07(-0.21%)
Nov 02, 2006	32.34	32.35	31.95	32.23	3,208,922	-0.13(-0.39%)
Nov 01, 2006	32.77	32.89	32.34	32.36	4,062,832	-0.41(-1.26%)
Oct 31, 2006	32.97	33.07	32.69	32.77	4,946,638	-0.14(-0.42%)
Oct 30, 2006	32.93	33.05	32.72	32.91	2,644,478	-0.11(-0.33%)
Oct 27, 2006	33.76	33.81	32.77	33.02	11,294,592	-2.50(-7.04%)
Oct 26, 2006	35.39	35.74	35.32	35.52	2,350,523	+0.29(+0.83%)
Oct 25, 2006	35.23	35.25	34.91	35.22	2,713,146	+0.07(+0.20%)
Oct 24, 2006	34.79	35.24	34.65	35.16	2,191,556	+0.23(+0.65%)
Oct 23, 2006	34.54	35.28	34.24	34.93	2,093,605	+0.41(+1.19%)
Oct 20, 2006	34.88	34.89	34.40	34.52	2,033,712	-0.38(-1.10%)
Oct 19, 2006	35.29	35.40	34.79	34.90	3,627,256	-0.56(-1.58%)
Oct 18, 2006	35.63	35.67	35.05	35.46	2,094,931	+0.01(+0.03%)
Oct 17, 2006	34.76	35.58	34.76	35.45	3,875,297	+0.55(+1.57%)
Oct 16, 2006	34.60	34.95	34.39	34.90	3,877,235	+0.29(+0.85%)
Oct 13, 2006	34.64	34.78	34.30	34.61	2,524,692	-0.18(-0.51%)
Oct 12, 2006	34.91	34.94	34.61	34.78	2,116,664	+0.12(+0.34%)
Oct 11, 2006	34.40	34.68	34.33	34.67	2,162,477	+0.26(+0.77%)
Oct 10, 2006	34.32	34.47	34.11	34.40	1,067,770	+0.05(+0.14%)
Oct 09, 2006	34.21	34.47	33.94	34.35	1,203,677	+0.17(+0.49%)
Oct 06, 2006	34.45	34.45	34.12	34.19	1,635,581	-0.29(-0.85%)
Oct 05, 2006	34.64	34.71	34.34	34.48	1,512,938	-0.24(-0.68%)
Oct 04, 2006	34.15	34.73	34.15	34.71	1,389,580	+0.56(+1.64%)
Oct 03, 2006	33.67	34.29	33.67	34.16	1,753,530	+0.49(+1.46%)
Oct 02, 2006	34.20	34.20	33.62	33.67	2,773,754	-0.65(-1.89%)
Sep 29, 2006	34.47	34.53	34.17	34.31	1,491,613	-0.16(-0.45%)
Sep 28, 2006	34.43	34.70	34.37	34.47	1,223,676	+0.11(+0.31%)
Sep 27, 2006	34.35	34.70	34.22	34.36	1,497,531	-0.09(-0.26%)
Sep 26, 2006	34.55	34.74	34.34	34.45	1,884,030	-0.10(-0.28%)
Sep 25, 2006	34.32	34.59	34.17	34.55	2,136,050	+0.34(+1.00%)
Sep 22, 2006	34.24	34.41	34.07	34.20	1,876,684	-0.08(-0.23%)
Sep 21, 2006	34.79	34.86	34.27	34.28	1,155,620	-0.51(-1.46%)
Sep 20, 2006	34.58	34.82	34.55	34.79	1,470,186	+0.46(+1.34%)
Sep 19, 2006	34.32	34.40	34.09	34.33	1,817,301	-0.02(-0.06%)
Sep 18, 2006	34.37	34.72	34.23	34.35	2,314,505	-0.21(-0.60%)
Sep 15, 2006	34.74	35.04	34.39	34.56	10,789,837	-0.13(-0.37%)
Sep 14, 2006	34.80	34.89	34.45	34.69	3,029,753	-0.09(-0.25%)
Sep 13, 2006	35.18	35.19	34.62	34.77	4,644,418	-0.61(-1.72%)
Sep 12, 2006	35.28	35.55	35.14	35.38	3,046,997	+0.10(+0.28%)
Sep 11, 2006	35.06	35.67	35.06	35.28	3,944,577	+0.24(+0.67%)
Sep 08, 2006	34.60	35.13	34.39	35.05	3,483,594	+0.63(+1.82%)
Sep 07, 2006	34.27	34.48	34.18	34.42	2,026,263	+0.19(+0.54%)
Sep 06, 2006	34.35	34.61	34.18	34.23	1,907,497	-0.12(-0.34%)
Sep 05, 2006	34.10	34.38	34.06	34.35	2,238,389	+0.41(+1.21%)
Sep 01, 2006	33.71	34.01	33.70	33.94	1,025,222	+0.20(+0.58%)
Aug 31, 2006	33.57	33.81	33.54	33.74	1,628,337	+0.13(+0.38%)
Aug 30, 2006	33.37	33.84	33.23	33.62	2,709,065	+0.28(+0.85%)
Aug 29, 2006	33.37	33.42	33.17	33.33	1,706,595	-0.04(-0.12%)
Aug 28, 2006	33.27	33.65	33.24	33.37	1,718,533	+0.20(+0.59%)
Aug 25, 2006	33.33	33.37	33.00	33.18	2,186,250	-0.36(-1.08%)
Aug 24, 2006	33.57	33.67	33.34	33.54	1,868,317	-0.08(-0.23%)
Aug 23, 2006	33.64	33.70	33.32	33.62	1,220,819	-0.02(-0.06%)
Aug 22, 2006	33.70	33.81	33.48	33.64	1,255,816	+0.01(+0.03%)
Aug 21, 2006	33.50	33.73	33.42	33.63	1,498,245	-0.02(-0.06%)
Aug 18, 2006	34.30	34.30	33.48	33.65	1,478,859	-0.24(-0.69%)
Aug 17, 2006	33.52	33.89	33.46	33.88	2,113,093	+0.18(+0.52%)
Aug 16, 2006	33.91	34.01	33.57	33.70	1,357,134	+0.04(+0.12%)
Aug 15, 2006	33.69	33.80	33.51	33.67	1,215,513	+0.20(+0.59%)
Aug 14, 2006	33.24	33.94	33.21	33.47	1,428,149	+0.45(+1.37%)
Aug 11, 2006	33.11	33.46	32.79	33.02	2,105,032	-0.06(-0.18%)
Aug 10, 2006	33.25	33.39	33.00	33.08	2,054,322	-0.37(-1.11%)
Aug 09, 2006	33.74	34.19	33.45	33.45	2,172,578	-0.03(-0.09%)
Aug 08, 2006	33.57	33.81	33.37	33.48	1,416,517	+0.08(+0.23%)
Aug 07, 2006	33.62	33.71	33.32	33.40	1,731,593	-0.25(-0.76%)
Aug 04, 2006	34.45	34.51	33.43	33.66	2,433,373	-0.55(-1.60%)
Aug 03, 2006	33.99	34.53	33.87	34.20	4,022,428	+0.22(+0.63%)
Aug 02, 2006	33.91	34.10	33.71	33.99	3,835,810	+0.47(+1.40%)
Aug 01, 2006	33.64	33.69	33.26	33.52	1,798,731	-0.10(-0.29%)
Jul 31, 2006	32.88	33.81	32.88	33.62	2,100,135	+0.74(+2.27%)
Jul 28, 2006	33.29	33.91	32.40	32.87	3,216,371	-0.42(-1.27%)
Jul 27, 2006	33.19	33.50	32.78	33.29	1,910,048	-0.10(-0.29%)
Jul 26, 2006	33.28	33.67	33.05	33.39	1,837,299	+0.22(+0.65%)
Jul 25, 2006	33.19	33.26	32.86	33.18	1,794,139	-0.24(-0.73%)
Jul 24, 2006	33.01	33.52	32.96	33.42	1,386,213	+0.45(+1.37%)
Jul 21, 2006	33.27	33.56	32.83	32.97	3,115,869	-0.24(-0.71%)
Jul 20, 2006	33.14	33.56	33.12	33.21	1,401,518	+0.10(+0.30%)
Jul 19, 2006	32.83	33.30	32.82	33.11	2,192,576	+0.49(+1.50%)
Jul 18, 2006	32.78	33.03	32.30	32.62	1,650,171	-0.17(-0.51%)
Jul 17, 2006	32.94	33.02	32.62	32.78	1,087,156	-0.10(-0.30%)
Jul 14, 2006	33.24	33.30	32.77	32.88	1,507,632	-0.55(-1.64%)
Jul 13, 2006	33.54	33.66	33.25	33.43	2,533,875	-0.50(-1.47%)
Jul 12, 2006	34.29	34.50	33.93	33.93	1,586,503	-0.34(-1.00%)
Jul 11, 2006	34.23	34.29	34.06	34.27	1,200,616	+0.03(+0.09%)
Jul 10, 2006	34.11	34.28	33.94	34.24	1,961,677	-0.06(-0.17%)
Jul 07, 2006	34.25	34.31	34.02	34.30	2,036,058	+0.01(+0.03%)
Jul 06, 2006	33.96	34.30	33.84	34.29	2,213,901	+0.30(+0.89%)
Jul 05, 2006	34.20	34.27	33.84	33.99	1,996,878	-0.21(-0.60%)
Jul 03, 2006	34.15	34.23	33.97	34.20	1,840,870	+0.05(+0.14%)
Jun 30, 2006	34.03	34.52	33.52	34.15	11,718,129	+0.11(+0.32%)
Jun 29, 2006	33.32	34.11	33.21	34.04	2,614,685	+0.62(+1.85%)
Jun 28, 2006	33.35	33.53	33.18	33.42	1,882,908	+0.08(+0.24%)
Jun 27, 2006	33.38	33.71	33.24	33.34	2,400,417	-0.03(-0.09%)
Jun 26, 2006	32.73	33.47	32.73	33.37	1,778,732	+0.67(+2.04%)
Jun 23, 2006	33.16	33.16	32.63	32.71	1,941,066	-0.68(-2.03%)
Jun 22, 2006	33.27	33.41	33.11	33.38	2,151,763	+0.09(+0.26%)
Jun 21, 2006	33.22	33.41	32.95	33.29	2,482,757	+0.01(+0.03%)
Jun 20, 2006	32.98	33.57	32.98	33.28	2,970,778	+0.30(+0.92%)
Jun 19, 2006	32.88	33.08	32.56	32.98	3,277,794	+0.84(+2.62%)
Jun 16, 2006	31.94	32.14	31.75	32.14	3,056,996	+0.03(+0.09%)
Jun 15, 2006	31.26	32.30	31.26	32.11	3,045,670	+0.89(+2.86%)
Jun 14, 2006	31.71	31.89	30.75	31.22	3,761,326	-0.78(-2.45%)
Jun 13, 2006	32.58	32.70	31.91	32.00	2,050,139	-0.61(-1.86%)
Jun 12, 2006	32.66	32.94	32.45	32.61	1,899,233	-0.12(-0.36%)
Jun 09, 2006	32.66	32.94	32.45	32.72	2,180,230	+0.24(+0.72%)
Jun 08, 2006	32.28	32.81	32.21	32.49	3,487,267	+0.45(+1.41%)
Jun 07, 2006	32.73	32.73	32.02	32.04	2,664,681	-0.73(-2.21%)
Jun 06, 2006	32.46	32.87	32.41	32.76	1,863,317	+0.30(+0.94%)
Jun 05, 2006	32.98	33.03	32.41	32.46	1,946,678	-0.68(-2.04%)
Jun 02, 2006	32.79	33.16	32.71	33.14	3,137,500	+0.34(+1.05%)