Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.75	33.81	33.21	33.43	2,023,700	-0.34(-1.01%)
Mar 30, 2006	33.58	33.88	33.45	33.77	1,607,900	+0.06(+0.18%)
Mar 29, 2006	33.10	33.72	33.06	33.71	1,474,100	+0.67(+2.03%)
Mar 28, 2006	33.52	33.60	32.86	33.04	2,351,300	-0.40(-1.20%)
Mar 27, 2006	33.45	33.60	33.27	33.44	1,368,400	-0.13(-0.39%)
Mar 24, 2006	33.40	33.58	33.07	33.57	1,235,500	+0.11(+0.33%)
Mar 23, 2006	33.68	33.70	33.43	33.46	1,396,500	-0.14(-0.42%)
Mar 22, 2006	33.75	33.75	33.41	33.60	1,418,600	-0.05(-0.15%)
Mar 21, 2006	34.00	34.06	33.51	33.65	1,864,100	-0.49(-1.44%)
Mar 20, 2006	34.28	34.45	34.13	34.14	1,634,700	-0.15(-0.44%)
Mar 17, 2006	34.40	34.46	34.01	34.29	3,079,800	+0.27(+0.79%)
Mar 16, 2006	33.77	34.08	33.61	34.02	2,026,300	+0.18(+0.53%)
Mar 15, 2006	33.62	33.88	33.50	33.84	2,310,800	+0.18(+0.53%)
Mar 14, 2006	33.43	33.79	33.36	33.66	1,770,300	+0.18(+0.54%)
Mar 13, 2006	33.88	33.96	33.38	33.48	2,057,700	-0.17(-0.51%)
Mar 10, 2006	33.95	33.98	33.54	33.65	2,079,000	-0.07(-0.21%)
Mar 09, 2006	34.08	34.16	33.67	33.72	2,921,600	-0.36(-1.06%)
Mar 08, 2006	33.86	34.14	33.72	34.08	4,371,500	+0.03(+0.09%)
Mar 07, 2006	33.40	34.06	33.40	34.05	5,077,300	+0.64(+1.92%)
Mar 06, 2006	33.35	33.55	33.15	33.41	4,151,200	+0.21(+0.63%)
Mar 03, 2006	32.76	33.21	32.75	33.20	15,764,300	+0.20(+0.61%)
Mar 02, 2006	32.48	33.00	32.27	33.00	4,111,700	+0.33(+1.01%)
Mar 01, 2006	32.00	32.75	31.88	32.67	2,950,900	+0.85(+2.67%)
Feb 28, 2006	32.43	32.30	31.72	31.82	2,186,400	-0.61(-1.88%)
Feb 27, 2006	32.55	32.85	31.85	32.43	3,616,000	-0.21(-0.64%)
Feb 24, 2006	32.74	32.90	32.52	32.64	1,901,300	-0.23(-0.70%)
Feb 23, 2006	33.45	33.49	32.87	32.87	1,422,700	-0.56(-1.68%)
Feb 22, 2006	33.28	33.46	33.14	33.43	1,200,800	+0.27(+0.81%)
Feb 21, 2006	33.08	33.29	33.00	33.16	1,290,300	+0.35(+1.07%)
Feb 17, 2006	33.34	33.34	32.75	32.81	968,700	-0.53(-1.59%)
Feb 16, 2006	32.85	33.36	32.75	33.34	1,111,700	+0.42(+1.28%)
Feb 15, 2006	33.29	33.29	32.79	32.92	930,700	-0.38(-1.14%)
Feb 14, 2006	32.89	33.47	32.89	33.30	1,276,800	+0.50(+1.52%)
Feb 13, 2006	33.03	33.13	32.69	32.80	993,300	-0.08(-0.24%)
Feb 10, 2006	32.85	33.08	32.76	32.88	1,717,100	+0.13(+0.40%)
Feb 09, 2006	33.00	33.03	32.74	32.75	4,000,200	-0.25(-0.76%)
Feb 08, 2006	33.00	33.13	32.82	33.00	1,011,500	+0.19(+0.58%)
Feb 07, 2006	32.90	32.99	32.63	32.81	1,103,400	-0.03(-0.09%)
Feb 06, 2006	32.60	32.93	32.59	32.84	1,435,400	+0.07(+0.21%)
Feb 03, 2006	32.77	32.93	32.68	32.77	1,922,100	-0.10(-0.30%)
Feb 02, 2006	33.00	33.00	32.67	32.87	1,195,500	-0.18(-0.54%)
Feb 01, 2006	32.85	33.24	32.72	33.05	1,709,600	+0.29(+0.89%)
Jan 31, 2006	32.50	32.79	32.26	32.76	3,070,200	+0.14(+0.43%)
Jan 30, 2006	33.01	33.01	32.54	32.62	2,297,600	-0.46(-1.39%)
Jan 27, 2006	33.40	33.40	32.80	33.08	1,642,200	-0.03(-0.09%)
Jan 26, 2006	33.10	34.00	32.95	33.11	3,095,700	+0.43(+1.32%)
Jan 25, 2006	33.09	33.10	32.48	32.68	3,014,800	-0.24(-0.73%)
Jan 24, 2006	31.95	32.95	31.53	32.92	5,374,900	+0.03(+0.09%)
Jan 23, 2006	32.90	33.17	32.82	32.89	1,215,900	+0.09(+0.27%)
Jan 20, 2006	33.45	33.93	32.80	32.80	2,595,700	-0.77(-2.29%)
Jan 19, 2006	34.24	34.27	33.53	33.57	2,805,500	-0.68(-1.99%)
Jan 18, 2006	34.75	34.84	33.90	34.25	1,429,100	-0.55(-1.58%)
Jan 17, 2006	34.88	34.93	34.53	34.80	1,101,500	-0.20(-0.57%)
Jan 13, 2006	34.95	35.05	34.73	35.00	1,649,000	+0.05(+0.14%)
Jan 12, 2006	34.70	35.10	34.39	34.95	1,729,500	+0.16(+0.46%)
Jan 11, 2006	34.52	34.88	34.45	34.79	2,030,300	+0.27(+0.78%)
Jan 10, 2006	34.46	34.71	34.35	34.52	3,077,000	-0.03(-0.09%)
Jan 09, 2006	34.47	34.60	34.32	34.55	1,686,100	+0.21(+0.61%)
Jan 06, 2006	34.66	34.70	34.17	34.34	2,642,800	-0.07(-0.20%)
Jan 05, 2006	34.65	34.77	34.41	34.41	2,416,300	-0.58(-1.66%)
Jan 04, 2006	35.02	35.13	34.82	34.99	2,129,800	+0.08(+0.23%)
Jan 03, 2006	34.72	35.37	34.43	34.91	1,636,300	+0.33(+0.95%)
Dec 30, 2005	34.66	34.75	34.32	34.58	579,000	-0.16(-0.46%)
Dec 29, 2005	34.53	35.06	34.53	34.74	677,100	+0.28(+0.81%)
Dec 28, 2005	34.28	34.54	34.09	34.46	1,155,100	+0.16(+0.47%)
Dec 27, 2005	35.13	35.25	34.28	34.30	917,200	-0.64(-1.83%)
Dec 23, 2005	34.75	34.97	34.68	34.94	654,300	+0.27(+0.78%)
Dec 22, 2005	34.40	34.80	34.26	34.67	1,540,800	+0.39(+1.14%)
Dec 21, 2005	34.10	34.66	33.88	34.28	2,158,600	+0.34(+1.00%)
Dec 20, 2005	33.97	34.17	33.88	33.94	1,949,500	+0.14(+0.41%)
Dec 19, 2005	35.05	35.05	33.51	33.80	2,466,000	-1.18(-3.37%)
Dec 16, 2005	34.56	35.05	34.59	34.98	3,419,400	+0.43(+1.24%)
Dec 15, 2005	34.61	34.76	34.33	34.55	2,240,500	-0.05(-0.14%)
Dec 14, 2005	34.11	34.61	34.07	34.60	1,561,000	+0.60(+1.76%)
Dec 13, 2005	33.45	34.18	33.35	34.00	2,355,700	+0.48(+1.43%)
Dec 12, 2005	33.95	33.96	33.39	33.52	1,314,000	-0.25(-0.74%)
Dec 09, 2005	33.58	34.04	33.17	33.77	1,841,500	+0.19(+0.57%)
Dec 08, 2005	33.83	33.95	33.24	33.58	3,091,300	-0.26(-0.77%)
Dec 07, 2005	34.27	34.34	33.39	33.84	3,382,700	-0.52(-1.51%)
Dec 06, 2005	34.20	34.58	34.15	34.36	4,126,500	-0.62(-1.77%)
Dec 05, 2005	34.92	35.00	34.80	34.98	4,188,500	+0.18(+0.52%)
Dec 02, 2005	34.85	35.16	34.80	34.80	8,446,700	-0.13(-0.37%)
Dec 01, 2005	34.50	34.95	34.26	34.93	18,119,300	+0.48(+1.39%)
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%)
Sep 01, 2005	32.21	32.85	32.16	32.80	886,000	+0.63(+1.96%)
Aug 31, 2005	31.95	32.17	31.83	32.17	806,700	+0.24(+0.75%)
Aug 30, 2005	31.80	32.08	31.76	31.93	889,500	+0.08(+0.25%)
Aug 29, 2005	31.20	31.99	30.97	31.85	932,500	+0.62(+1.99%)
Aug 26, 2005	31.03	31.26	30.88	31.23	600,000	+0.23(+0.74%)
Aug 25, 2005	30.97	31.16	30.86	31.00	639,700	+0.10(+0.32%)
Aug 24, 2005	31.07	31.12	30.76	30.90	620,800	-0.09(-0.29%)
Aug 23, 2005	31.03	31.17	30.90	30.99	941,700	-0.04(-0.13%)
Aug 22, 2005	31.13	31.32	31.00	31.03	815,200	-0.15(-0.48%)
Aug 19, 2005	31.40	31.46	31.08	31.18	742,600	-0.24(-0.76%)
Aug 18, 2005	31.75	31.84	31.26	31.42	1,050,900	-0.33(-1.04%)
Aug 17, 2005	31.77	31.89	31.60	31.75	1,450,200	+0.12(+0.38%)
Aug 16, 2005	31.45	31.71	31.15	31.63	888,100	+0.20(+0.64%)
Aug 15, 2005	31.30	31.49	31.20	31.43	543,000	+0.14(+0.45%)
Aug 12, 2005	31.25	31.38	30.90	31.29	1,009,500	-0.03(-0.10%)
Aug 11, 2005	30.90	31.40	30.88	31.32	840,000	+0.47(+1.52%)
Aug 10, 2005	31.00	31.12	30.67	30.85	646,400	+0.08(+0.26%)
Aug 09, 2005	30.59	30.94	30.56	30.77	690,000	+0.20(+0.65%)
Aug 08, 2005	30.63	30.84	30.35	30.57	628,400	-0.10(-0.33%)
Aug 05, 2005	30.98	30.99	30.56	30.67	678,600	-0.33(-1.06%)
Aug 04, 2005	31.16	31.16	30.83	31.00	877,800	-0.15(-0.48%)
Aug 03, 2005	31.27	31.51	31.05	31.15	995,200	-0.05(-0.16%)
Aug 02, 2005	31.19	31.40	30.99	31.20	962,000	+0.41(+1.33%)
Aug 01, 2005	30.60	30.95	30.52	30.79	1,873,900	-0.57(-1.82%)
Jul 29, 2005	32.50	32.65	31.28	31.36	2,723,500	-1.09(-3.36%)
Jul 28, 2005	33.40	33.40	32.20	32.45	1,878,400	-1.04(-3.11%)
Jul 27, 2005	32.47	33.50	32.38	33.49	1,562,500	+1.18(+3.65%)
Jul 26, 2005	32.34	32.45	32.12	32.31	660,400	+0.04(+0.12%)
Jul 25, 2005	32.12	32.51	32.05	32.27	1,060,000	+0.01(+0.03%)
Jul 22, 2005	32.23	32.26	31.97	32.26	957,700	+0.03(+0.09%)
Jul 21, 2005	32.18	32.35	31.88	32.23	522,400	+0.13(+0.40%)
Jul 20, 2005	32.22	32.36	32.04	32.10	1,906,300	-0.10(-0.31%)
Jul 19, 2005	32.05	32.26	31.79	32.20	1,751,400	+0.30(+0.94%)
Jul 18, 2005	32.23	32.29	31.74	31.90	811,400	-0.32(-0.99%)
Jul 15, 2005	32.37	32.37	31.98	32.22	773,900	-0.15(-0.46%)
Jul 14, 2005	32.45	32.68	32.21	32.37	898,400	+0.14(+0.43%)
Jul 13, 2005	32.15	32.42	32.10	32.23	964,100	-0.16(-0.49%)
Jul 12, 2005	32.20	32.44	32.18	32.39	1,349,900	+0.08(+0.25%)
Jul 11, 2005	32.20	32.36	32.10	32.31	1,013,100	+0.06(+0.19%)
Jul 08, 2005	31.67	32.56	31.51	32.25	1,892,500	+0.49(+1.54%)
Jul 07, 2005	30.93	31.98	30.46	31.76	2,016,200	+0.80(+2.58%)
Jul 06, 2005	30.32	31.09	30.02	30.96	2,640,400	+0.66(+2.18%)
Jul 05, 2005	30.19	30.76	30.19	30.30	1,085,600	+0.14(+0.46%)
Jul 01, 2005	30.15	30.25	30.06	30.16	735,400	-0.07(-0.23%)
Jun 30, 2005	30.30	30.50	30.03	30.23	1,015,900	+0.08(+0.27%)
Jun 29, 2005	30.56	30.65	30.09	30.15	1,140,300	-0.11(-0.36%)
Jun 28, 2005	30.02	30.45	30.02	30.26	802,300	+0.37(+1.24%)
Jun 27, 2005	30.15	30.32	29.77	29.89	1,007,300	-0.46(-1.52%)
Jun 24, 2005	30.47	31.00	30.19	30.35	2,837,400	+0.38(+1.27%)
Jun 23, 2005	30.60	30.69	29.70	29.97	1,503,700	-0.63(-2.06%)
Jun 22, 2005	30.05	30.74	30.01	30.60	865,500	+0.60(+2.00%)
Jun 21, 2005	29.75	30.19	29.35	30.00	1,206,100	+0.10(+0.33%)
Jun 20, 2005	30.55	30.56	29.73	29.90	1,767,200	-0.81(-2.64%)
Jun 17, 2005	30.06	30.71	30.00	30.71	1,631,700	+0.61(+2.03%)
Jun 16, 2005	30.06	30.25	29.95	30.10	661,500	+0.04(+0.13%)
Jun 15, 2005	29.80	30.10	29.80	30.06	1,068,900	+0.30(+1.01%)
Jun 14, 2005	29.53	29.76	29.40	29.76	1,127,900	+0.17(+0.57%)
Jun 13, 2005	29.50	29.74	29.28	29.59	870,300	+0.04(+0.14%)
Jun 10, 2005	29.40	29.58	29.29	29.55	753,100	+0.18(+0.61%)
Jun 09, 2005	29.30	29.38	29.00	29.37	755,500	+0.09(+0.31%)
Jun 08, 2005	29.59	29.59	29.15	29.28	602,500	-0.38(-1.28%)
Jun 07, 2005	29.08	29.76	28.96	29.66	1,453,100	+0.73(+2.52%)
Jun 06, 2005	28.65	28.99	28.35	28.93	589,300	+0.28(+0.98%)
Jun 03, 2005	28.75	28.79	28.35	28.65	824,200	-0.33(-1.14%)
Jun 02, 2005	29.14	29.14	28.81	28.98	784,100	-0.01(-0.03%)
Jun 01, 2005	29.00	29.15	28.55	28.99	1,009,400	+0.00(+0.00%)
May 31, 2005	28.70	29.29	28.59	28.99	3,502,800	+0.42(+1.47%)
May 27, 2005	28.00	28.64	27.98	28.57	1,330,000	+0.62(+2.22%)
May 26, 2005	27.85	28.05	27.75	27.95	1,751,500	+0.21(+0.76%)
May 25, 2005	28.12	28.13	27.64	27.74	670,100	-0.25(-0.89%)
May 24, 2005	28.15	28.20	27.80	27.99	857,600	+0.14(+0.50%)
May 23, 2005	27.70	27.91	27.43	27.85	800,000	+0.17(+0.61%)
May 20, 2005	27.79	27.85	27.60	27.68	1,130,500	-0.09(-0.32%)
May 19, 2005	28.18	28.24	27.76	27.77	793,100	-0.21(-0.75%)
May 18, 2005	27.75	28.20	27.70	27.98	2,970,400	+0.23(+0.83%)
May 17, 2005	27.65	27.78	27.49	27.75	1,165,300	-0.03(-0.11%)
May 16, 2005	27.30	27.85	27.27	27.78	492,700	+0.46(+1.68%)
May 13, 2005	27.23	27.49	26.80	27.32	1,441,100	+0.06(+0.22%)
May 12, 2005	27.93	28.07	27.23	27.26	1,462,800	-0.70(-2.50%)
May 11, 2005	27.95	28.23	27.84	27.96	633,800	+0.05(+0.18%)
May 10, 2005	27.58	28.19	27.30	27.91	1,446,000	+0.06(+0.22%)
May 09, 2005	28.31	28.34	27.45	27.85	819,100	-0.40(-1.42%)
May 06, 2005	28.00	28.39	27.89	28.25	1,016,100	+0.28(+1.00%)
May 05, 2005	27.88	28.11	27.73	27.97	2,538,600	+0.12(+0.43%)
May 04, 2005	27.27	27.98	27.25	27.85	940,900	+0.50(+1.83%)
May 03, 2005	27.36	27.50	27.16	27.35	1,606,000	-0.07(-0.26%)
May 02, 2005	28.00	28.00	27.21	27.42	998,100	-0.53(-1.90%)
Apr 29, 2005	27.70	28.07	26.87	27.95	1,392,200	+0.19(+0.68%)
Apr 28, 2005	27.90	28.15	27.75	27.76	692,500	-0.24(-0.86%)
Apr 27, 2005	27.87	28.07	27.61	28.00	519,800	-0.04(-0.14%)
Apr 26, 2005	27.97	28.27	27.85	28.04	1,045,500	+0.16(+0.57%)
Apr 25, 2005	27.25	27.88	27.21	27.88	698,700	+0.73(+2.69%)
Apr 22, 2005	27.55	27.85	26.81	27.15	1,617,600	-0.36(-1.31%)
Apr 21, 2005	27.48	27.65	27.27	27.51	1,093,200	+0.18(+0.66%)
Apr 20, 2005	27.70	27.89	27.05	27.33	1,324,700	-0.37(-1.34%)
Apr 19, 2005	27.75	27.98	27.58	27.70	690,800	-0.13(-0.47%)
Apr 18, 2005	27.98	28.07	27.52	27.83	804,200	-0.08(-0.29%)
Apr 15, 2005	28.48	28.74	27.86	27.91	1,992,700	-0.42(-1.48%)
Apr 14, 2005	28.30	28.48	28.22	28.33	1,203,500	+0.07(+0.25%)
Apr 13, 2005	28.32	28.46	27.92	28.26	1,137,600	-0.09(-0.32%)
Apr 12, 2005	27.96	28.85	26.95	28.35	1,452,600	+0.45(+1.61%)
Apr 11, 2005	27.52	27.90	27.45	27.90	1,018,600	+0.40(+1.45%)
Apr 08, 2005	27.50	27.75	27.32	27.50	2,024,400	+0.00(+0.00%)
Apr 07, 2005	27.63	27.72	27.27	27.50	882,600	-0.10(-0.36%)
Apr 06, 2005	27.90	27.99	27.49	27.60	1,265,300	-0.19(-0.68%)
Apr 05, 2005	27.60	27.90	27.60	27.79	1,590,500	+0.19(+0.69%)
Apr 04, 2005	27.82	27.87	27.36	27.60	1,851,600	-0.01(-0.04%)