Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.25	35.00	33.95	34.45	9,205,000	+0.45(+1.32%)
Nov 29, 2005	34.25	34.39	33.95	34.00	2,024,300	-0.04(-0.12%)
Nov 28, 2005	34.12	34.22	33.96	34.04	2,018,800	+0.17(+0.50%)
Nov 25, 2005	34.10	34.15	33.87	33.87	485,400	-0.15(-0.44%)
Nov 23, 2005	33.50	34.03	33.47	34.02	2,063,800	+0.62(+1.86%)
Nov 22, 2005	32.95	33.73	32.84	33.40	3,034,500	+0.30(+0.91%)
Nov 21, 2005	33.08	33.25	32.55	33.10	2,425,900	+0.18(+0.55%)
Nov 18, 2005	33.80	33.90	32.87	32.92	2,321,000	-0.20(-0.60%)
Nov 17, 2005	32.68	33.17	32.56	33.12	2,838,800	+0.69(+2.13%)
Nov 16, 2005	32.50	32.63	32.23	32.43	2,132,300	+0.23(+0.71%)
Nov 15, 2005	32.07	32.55	32.07	32.20	3,276,200	+0.12(+0.37%)
Nov 14, 2005	32.09	32.25	31.83	32.08	943,400	-0.12(-0.37%)
Nov 11, 2005	32.30	32.31	32.08	32.20	486,600	-0.12(-0.37%)
Nov 10, 2005	32.15	32.40	32.10	32.32	1,862,600	+0.30(+0.94%)
Nov 09, 2005	32.32	32.69	31.95	32.02	3,013,600	-0.05(-0.16%)
Nov 08, 2005	32.10	32.27	31.89	32.07	1,294,800	-0.38(-1.17%)
Nov 07, 2005	32.75	32.94	32.26	32.45	1,885,300	+0.02(+0.06%)
Nov 04, 2005	32.50	32.74	32.14	32.43	2,247,900	+0.05(+0.15%)
Nov 03, 2005	31.85	32.47	31.85	32.38	3,688,500	+0.38(+1.19%)
Nov 02, 2005	31.95	32.29	31.85	32.00	1,868,000	+0.15(+0.47%)
Nov 01, 2005	31.82	32.00	31.66	31.85	1,262,600	+0.16(+0.50%)
Oct 31, 2005	30.90	31.78	30.90	31.69	1,780,400	+0.87(+2.82%)
Oct 28, 2005	30.70	30.88	30.60	30.82	1,196,500	+0.20(+0.65%)
Oct 27, 2005	30.50	30.82	30.46	30.62	1,748,400	+0.16(+0.53%)
Oct 26, 2005	30.30	30.87	30.27	30.46	3,459,900	-0.66(-2.12%)
Oct 25, 2005	31.14	31.30	30.86	31.12	1,915,500	-0.02(-0.06%)
Oct 24, 2005	31.00	31.17	30.97	31.14	1,848,700	+0.08(+0.26%)
Oct 21, 2005	30.80	31.07	30.67	31.06	2,473,400	+0.28(+0.91%)
Oct 20, 2005	31.51	31.53	30.70	30.78	1,755,300	-0.71(-2.25%)
Oct 19, 2005	31.48	31.53	31.19	31.49	1,852,700	-0.02(-0.06%)
Oct 18, 2005	31.45	31.64	31.25	31.51	1,757,400	+0.17(+0.54%)
Oct 17, 2005	31.28	31.41	30.82	31.34	990,900	+0.23(+0.74%)
Oct 14, 2005	30.50	31.16	30.29	31.11	2,599,100	+0.79(+2.61%)
Oct 13, 2005	30.18	30.57	29.97	30.32	1,951,900	+0.21(+0.70%)
Oct 12, 2005	30.30	30.63	29.73	30.11	3,249,600	-0.67(-2.18%)
Oct 11, 2005	31.05	31.21	30.70	30.78	2,152,100	-0.17(-0.55%)
Oct 10, 2005	31.09	31.30	30.78	30.95	1,597,200	+0.07(+0.23%)
Oct 07, 2005	30.88	31.07	30.37	30.88	2,713,500	+0.08(+0.26%)
Oct 06, 2005	31.20	31.40	30.67	30.80	3,876,600	-0.44(-1.41%)
Oct 05, 2005	31.60	31.64	31.24	31.24	3,095,500	-0.13(-0.41%)
Oct 04, 2005	31.51	32.25	31.37	31.37	2,144,500	-0.53(-1.66%)
Oct 03, 2005	32.05	32.18	31.81	31.90	2,352,700	-0.34(-1.05%)
Sep 30, 2005	32.30	32.35	31.76	32.24	6,456,300	+0.62(+1.96%)
Sep 29, 2005	31.25	31.70	31.05	31.62	6,859,400	+0.57(+1.84%)
Sep 28, 2005	30.85	31.18	30.65	31.05	4,287,000	+0.33(+1.07%)
Sep 27, 2005	30.50	30.97	30.41	30.72	4,481,700	+0.26(+0.85%)
Sep 26, 2005	31.00	31.00	30.17	30.46	5,725,000	-0.04(-0.13%)
Sep 23, 2005	30.45	30.69	29.45	30.50	15,108,800	+1.00(+3.39%)
Sep 22, 2005	29.58	29.67	29.26	29.50	36,631,200	-0.10(-0.34%)
Sep 21, 2005	30.05	30.24	29.60	29.60	6,542,500	-0.70(-2.31%)
Sep 20, 2005	30.57	30.65	30.24	30.30	2,832,800	-0.28(-0.92%)
Sep 19, 2005	31.15	31.15	30.39	30.58	2,440,200	-0.57(-1.83%)
Sep 16, 2005	31.25	31.26	30.91	31.15	1,280,000	+0.06(+0.19%)
Sep 15, 2005	31.08	31.25	30.80	31.09	1,356,400	-0.03(-0.10%)
Sep 14, 2005	31.55	31.56	30.75	31.12	2,534,700	-0.66(-2.08%)
Sep 13, 2005	32.04	32.04	31.75	31.78	1,690,900	-0.25(-0.78%)
Sep 12, 2005	32.06	32.23	31.84	32.03	1,094,800	+0.03(+0.09%)
Sep 09, 2005	32.11	32.17	31.80	32.00	1,424,900	-0.19(-0.59%)
Sep 08, 2005	32.18	32.30	31.94	32.19	1,909,300	+0.02(+0.06%)
Sep 07, 2005	32.04	32.22	31.88	32.17	1,293,900	+0.27(+0.85%)
Sep 06, 2005	32.90	32.91	31.62	31.90	1,778,600	-1.00(-3.04%)
Sep 02, 2005	32.77	33.03	32.76	32.90	955,700	+0.10(+0.30%)