Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.43	26.65	26.31	26.53	676,200	+0.13(+0.49%)
Jan 28, 2005	26.92	26.92	26.15	26.40	903,700	-0.51(-1.90%)
Jan 27, 2005	27.23	27.32	26.88	26.91	1,100,300	-0.30(-1.10%)
Jan 26, 2005	27.00	27.39	27.00	27.21	2,285,500	+0.56(+2.10%)
Jan 25, 2005	26.70	27.02	26.65	26.65	646,600	-0.03(-0.11%)
Jan 24, 2005	26.50	27.07	26.45	26.68	519,100	+0.10(+0.38%)
Jan 21, 2005	26.40	26.77	26.37	26.58	625,500	+0.03(+0.11%)
Jan 20, 2005	26.55	26.85	26.42	26.55	846,500	+0.00(+0.00%)
Jan 19, 2005	26.30	26.84	26.30	26.55	1,326,000	+0.55(+2.12%)
Jan 18, 2005	25.76	26.05	25.72	26.00	483,600	+0.28(+1.09%)
Jan 14, 2005	26.12	26.15	25.72	25.72	286,500	-0.38(-1.46%)
Jan 13, 2005	26.07	26.20	26.00	26.10	344,500	+0.03(+0.12%)
Jan 12, 2005	26.00	26.30	25.97	26.07	553,200	+0.05(+0.19%)
Jan 11, 2005	25.88	26.12	25.80	26.02	389,100	+0.04(+0.15%)
Jan 10, 2005	26.00	26.19	25.90	25.98	1,260,500	-0.07(-0.27%)
Jan 07, 2005	26.35	26.40	26.00	26.05	322,000	-0.27(-1.03%)
Jan 06, 2005	26.40	26.55	26.27	26.32	765,100	+0.01(+0.04%)
Jan 05, 2005	26.87	27.07	26.31	26.31	623,500	-0.50(-1.86%)
Jan 04, 2005	26.98	27.16	26.69	26.81	711,300	-0.28(-1.03%)
Jan 03, 2005	27.00	27.29	26.95	27.09	997,700	+0.09(+0.33%)
Dec 31, 2004	27.08	27.22	26.95	27.00	515,800	-0.08(-0.30%)
Dec 30, 2004	27.29	27.38	26.90	27.08	510,600	-0.17(-0.62%)
Dec 29, 2004	26.98	27.30	26.95	27.25	549,200	+0.27(+1.00%)
Dec 28, 2004	26.82	27.04	26.82	26.98	393,700	+0.21(+0.78%)
Dec 27, 2004	27.00	27.00	26.61	26.77	376,800	-0.27(-1.00%)
Dec 23, 2004	26.85	27.07	26.62	27.04	789,400	+0.64(+2.42%)
Dec 22, 2004	26.15	26.58	26.15	26.40	583,200	+0.10(+0.38%)
Dec 21, 2004	26.15	26.32	26.03	26.30	629,800	+0.15(+0.57%)
Dec 20, 2004	26.20	26.35	26.03	26.15	831,800	-0.05(-0.19%)
Dec 17, 2004	25.90	26.29	25.70	26.20	1,016,400	+0.20(+0.77%)
Dec 16, 2004	26.00	26.23	25.64	26.00	1,176,200	-0.17(-0.65%)
Dec 15, 2004	27.40	27.45	26.01	26.17	1,130,100	-1.02(-3.75%)
Dec 14, 2004	26.75	27.84	26.74	27.19	1,503,100	+0.53(+1.99%)
Dec 13, 2004	26.16	26.75	26.13	26.66	679,200	+0.50(+1.91%)
Dec 10, 2004	25.85	26.25	25.61	26.16	622,000	+0.41(+1.59%)
Dec 09, 2004	25.79	25.79	25.30	25.75	1,068,300	+0.06(+0.23%)
Dec 08, 2004	25.75	26.10	25.68	25.69	376,800	-0.25(-0.96%)
Dec 07, 2004	26.20	26.30	25.89	25.94	663,200	-0.26(-0.99%)
Dec 06, 2004	26.20	26.46	25.78	26.20	849,700	-0.20(-0.76%)
Dec 03, 2004	25.94	26.46	25.76	26.40	858,800	+0.45(+1.73%)
Dec 02, 2004	25.93	26.00	25.70	25.95	556,700	+0.02(+0.08%)
Dec 01, 2004	26.40	26.58	25.74	25.93	614,500	-0.37(-1.41%)
Nov 30, 2004	25.88	26.30	25.65	26.30	492,500	+0.45(+1.74%)
Nov 29, 2004	26.16	26.24	25.60	25.85	825,800	-0.36(-1.37%)
Nov 26, 2004	26.10	26.35	25.86	26.21	96,400	+0.28(+1.08%)
Nov 24, 2004	25.90	26.01	25.78	25.93	391,300	+0.17(+0.66%)
Nov 23, 2004	25.75	26.06	25.64	25.76	717,100	+0.16(+0.63%)
Nov 22, 2004	25.18	25.69	25.18	25.60	1,114,300	+0.42(+1.67%)
Nov 19, 2004	25.75	25.95	24.99	25.18	856,000	-0.54(-2.10%)
Nov 18, 2004	26.22	26.32	25.40	25.72	382,900	-0.56(-2.13%)
Nov 17, 2004	26.54	26.99	26.18	26.28	751,400	+0.08(+0.31%)
Nov 16, 2004	26.50	26.58	26.16	26.20	506,800	-0.15(-0.57%)
Nov 15, 2004	26.00	26.69	25.90	26.35	500,000	+0.45(+1.74%)
Nov 12, 2004	26.05	26.40	25.74	25.90	542,400	-0.25(-0.96%)
Nov 11, 2004	26.30	26.40	25.78	26.15	547,000	-0.30(-1.13%)
Nov 10, 2004	25.97	26.65	25.94	26.45	869,500	+0.72(+2.80%)
Nov 09, 2004	25.30	25.80	25.26	25.73	289,100	+0.34(+1.34%)
Nov 08, 2004	25.75	25.85	25.39	25.39	399,500	-0.23(-0.90%)
Nov 05, 2004	25.35	25.92	25.35	25.62	356,900	+0.42(+1.67%)
Nov 04, 2004	25.00	25.36	24.90	25.20	319,100	+0.35(+1.41%)
Nov 03, 2004	25.00	25.15	24.70	24.85	275,500	+0.23(+0.93%)
Nov 02, 2004	24.30	24.92	24.21	24.62	957,100	+0.57(+2.37%)