Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.85	27.00	26.72	26.97	2,360,930	-0.03(-0.11%)
Mar 30, 2005	26.95	27.10	26.61	27.00	2,037,487	+0.00(+0.00%)
Mar 29, 2005	26.46	27.24	26.46	27.00	4,193,536	+0.29(+1.10%)
Mar 28, 2005	26.51	26.86	26.42	26.71	8,171,784	+0.44(+1.68%)
Mar 24, 2005	25.92	26.55	25.92	26.27	17,212,274	+0.05(+0.19%)
Mar 23, 2005	26.91	26.91	26.18	26.22	3,948,046	-0.79(-2.94%)
Mar 22, 2005	27.54	27.78	27.00	27.01	2,041,568	-0.53(-1.92%)
Mar 21, 2005	28.38	28.38	27.30	27.54	2,164,211	-0.89(-3.14%)
Mar 18, 2005	28.91	29.21	27.94	28.43	1,022,978	-0.54(-1.86%)
Mar 17, 2005	28.28	29.06	28.24	28.97	913,803	+0.74(+2.60%)
Mar 16, 2005	28.26	28.28	27.95	28.24	1,025,834	-0.02(-0.07%)
Mar 15, 2005	28.13	28.45	28.04	28.26	751,061	+0.25(+0.91%)
Mar 14, 2005	28.50	28.50	27.85	28.00	1,638,846	-0.55(-1.92%)
Mar 11, 2005	28.48	28.72	28.38	28.55	372,826	+0.09(+0.31%)
Mar 10, 2005	28.34	28.63	28.18	28.46	599,747	+0.12(+0.41%)
Mar 09, 2005	28.23	28.52	28.17	28.34	645,253	+0.07(+0.24%)
Mar 08, 2005	28.72	28.85	28.28	28.28	608,521	-0.44(-1.54%)
Mar 07, 2005	27.69	28.86	27.58	28.72	1,798,425	+0.54(+1.91%)
Mar 04, 2005	28.32	28.32	28.03	28.18	648,008	+0.07(+0.24%)
Mar 03, 2005	28.47	28.63	27.94	28.11	664,129	-0.41(-1.44%)
Mar 02, 2005	27.75	28.72	27.64	28.52	682,903	+0.77(+2.79%)
Mar 01, 2005	27.64	27.79	27.64	27.75	403,232	+0.15(+0.53%)
Feb 28, 2005	27.99	27.99	27.57	27.60	585,972	-0.29(-1.05%)
Feb 25, 2005	27.48	28.08	27.42	27.89	277,222	+0.38(+1.39%)
Feb 24, 2005	27.46	27.60	27.34	27.51	687,291	+0.04(+0.14%)
Feb 23, 2005	27.48	27.65	27.37	27.47	428,536	+0.03(+0.11%)
Feb 22, 2005	27.65	27.75	27.44	27.44	633,519	-0.21(-0.74%)
Feb 18, 2005	28.00	28.24	27.65	27.65	963,595	-0.32(-1.16%)
Feb 17, 2005	27.72	28.14	27.61	27.97	512,509	+0.16(+0.56%)
Feb 16, 2005	27.89	27.92	27.62	27.81	1,177,455	-0.08(-0.28%)
Feb 15, 2005	27.52	28.04	27.49	27.89	1,013,897	+0.45(+1.64%)
Feb 14, 2005	26.65	27.65	26.65	27.44	1,470,084	+0.78(+2.94%)
Feb 11, 2005	26.61	26.71	26.56	26.66	457,717	+0.06(+0.22%)
Feb 10, 2005	26.52	26.62	26.37	26.60	1,272,243	+0.08(+0.30%)
Feb 09, 2005	26.56	26.56	26.42	26.52	1,036,344	+0.00(+0.00%)
Feb 08, 2005	26.36	26.54	26.36	26.52	522,712	+0.16(+0.60%)
Feb 07, 2005	26.34	26.40	26.14	26.36	806,771	+0.02(+0.07%)
Feb 04, 2005	26.07	26.36	25.93	26.34	601,277	+0.27(+1.05%)
Feb 03, 2005	26.32	26.40	26.02	26.07	1,023,386	-0.08(-0.30%)
Feb 02, 2005	26.07	26.41	26.07	26.15	580,667	+0.06(+0.23%)
Feb 01, 2005	26.01	26.30	25.91	26.09	530,467	+0.09(+0.34%)
Jan 31, 2005	25.90	26.12	25.79	26.00	689,943	+0.13(+0.49%)
Jan 28, 2005	26.38	26.38	25.63	25.87	922,067	-0.50(-1.90%)
Jan 27, 2005	26.69	26.78	26.34	26.37	1,122,663	-0.29(-1.10%)
Jan 26, 2005	26.46	26.84	26.46	26.67	2,331,953	+0.55(+2.10%)
Jan 25, 2005	26.17	26.48	26.12	26.12	659,742	-0.03(-0.11%)
Jan 24, 2005	25.97	26.53	25.92	26.15	529,650	+0.10(+0.38%)
Jan 21, 2005	25.87	26.24	25.84	26.05	638,213	+0.03(+0.11%)
Jan 20, 2005	26.02	26.32	25.89	26.02	863,705	+0.00(+0.00%)
Jan 19, 2005	25.78	26.31	25.78	26.02	1,352,951	+0.54(+2.12%)
Jan 18, 2005	25.25	25.53	25.21	25.48	493,429	+0.27(+1.09%)
Jan 14, 2005	25.60	25.63	25.21	25.21	292,323	-0.37(-1.46%)
Jan 13, 2005	25.55	25.68	25.48	25.58	351,502	+0.03(+0.12%)
Jan 12, 2005	25.48	25.78	25.45	25.55	564,443	+0.05(+0.19%)
Jan 11, 2005	25.36	25.60	25.29	25.50	397,008	+0.04(+0.15%)
Jan 10, 2005	25.48	25.67	25.38	25.46	1,286,119	-0.07(-0.27%)
Jan 07, 2005	25.83	25.87	25.48	25.53	328,544	-0.26(-1.03%)
Jan 06, 2005	25.87	26.02	25.75	25.80	780,650	+0.01(+0.04%)
Jan 05, 2005	26.33	26.53	25.79	25.79	636,172	-0.49(-1.86%)
Jan 04, 2005	26.44	26.62	26.16	26.28	725,757	-0.27(-1.03%)