Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.08	33.14	32.55	32.76	2,064,832	-0.33(-1.01%)
Mar 30, 2006	32.91	33.21	32.78	33.10	1,640,580	+0.06(+0.18%)
Mar 29, 2006	32.44	33.05	32.40	33.04	1,504,061	+0.66(+2.03%)
Mar 28, 2006	32.85	32.93	32.21	32.38	2,399,090	-0.39(-1.20%)
Mar 27, 2006	32.78	32.93	32.61	32.77	1,396,213	-0.13(-0.39%)
Mar 24, 2006	32.73	32.91	32.41	32.90	1,260,611	+0.11(+0.33%)
Mar 23, 2006	33.01	33.03	32.76	32.79	1,424,884	-0.14(-0.42%)
Mar 22, 2006	33.08	33.08	32.74	32.93	1,447,433	-0.05(-0.15%)
Mar 21, 2006	33.32	33.38	32.84	32.98	1,901,988	-0.48(-1.44%)
Mar 20, 2006	33.60	33.76	33.45	33.46	1,667,925	-0.15(-0.44%)
Mar 17, 2006	33.71	33.77	33.33	33.61	3,142,397	+0.26(+0.79%)
Mar 16, 2006	33.10	33.40	32.94	33.34	2,067,484	+0.18(+0.53%)
Mar 15, 2006	32.95	33.21	32.83	33.17	2,357,767	+0.18(+0.53%)
Mar 14, 2006	32.76	33.12	32.70	32.99	1,806,281	+0.18(+0.54%)
Mar 13, 2006	33.21	33.28	32.72	32.81	2,099,523	-0.17(-0.51%)
Mar 10, 2006	33.27	33.30	32.87	32.98	2,121,256	-0.07(-0.21%)
Mar 09, 2006	33.40	33.48	33.00	33.05	2,980,982	-0.35(-1.06%)
Mar 08, 2006	33.19	33.46	33.05	33.40	4,460,351	+0.03(+0.09%)
Mar 07, 2006	32.73	33.38	32.73	33.37	5,180,497	+0.63(+1.92%)
Mar 06, 2006	32.69	32.88	32.49	32.74	4,235,574	+0.21(+0.63%)
Mar 03, 2006	32.11	32.55	32.10	32.54	16,084,712	+0.20(+0.61%)
Mar 02, 2006	31.83	32.34	31.63	32.34	4,195,271	+0.32(+1.01%)
Mar 01, 2006	31.36	32.10	31.24	32.02	3,010,877	+0.83(+2.67%)
Feb 28, 2006	31.78	31.66	31.09	31.19	2,230,839	-0.60(-1.88%)
Feb 27, 2006	31.90	32.20	31.22	31.78	3,689,495	-0.21(-0.64%)
Feb 24, 2006	32.09	32.24	31.87	31.99	1,939,944	-0.23(-0.70%)
Feb 23, 2006	32.78	32.82	32.22	32.22	1,451,616	-0.55(-1.68%)
Feb 22, 2006	32.62	32.79	32.48	32.76	1,225,206	+0.26(+0.81%)
Feb 21, 2006	32.42	32.63	32.34	32.50	1,316,525	+0.34(+1.07%)
Feb 17, 2006	32.68	32.68	32.10	32.16	988,389	-0.52(-1.59%)
Feb 16, 2006	32.20	32.70	32.10	32.68	1,134,295	+0.41(+1.28%)
Feb 15, 2006	32.63	32.63	32.14	32.26	949,616	-0.37(-1.14%)
Feb 14, 2006	32.23	32.80	32.23	32.64	1,302,751	+0.49(+1.52%)
Feb 13, 2006	32.37	32.47	32.04	32.15	1,013,489	-0.08(-0.24%)
Feb 10, 2006	32.20	32.42	32.11	32.23	1,752,000	+0.13(+0.40%)
Feb 09, 2006	32.34	32.37	32.09	32.10	4,081,504	-0.24(-0.76%)
Feb 08, 2006	32.34	32.47	32.17	32.34	1,032,058	+0.19(+0.58%)
Feb 07, 2006	32.24	32.33	31.98	32.16	1,125,826	-0.03(-0.09%)
Feb 06, 2006	31.95	32.27	31.94	32.19	1,464,574	+0.07(+0.21%)
Feb 03, 2006	32.12	32.27	32.03	32.12	1,961,167	-0.10(-0.30%)
Feb 02, 2006	32.34	32.34	32.02	32.22	1,219,798	-0.18(-0.54%)
Feb 01, 2006	32.20	32.58	32.07	32.39	1,744,347	+0.28(+0.89%)
Jan 31, 2006	31.85	32.14	31.62	32.11	3,132,602	+0.14(+0.43%)
Jan 30, 2006	32.35	32.35	31.89	31.97	2,344,299	-0.45(-1.39%)
Jan 27, 2006	32.73	32.73	32.15	32.42	1,675,578	-0.03(-0.09%)
Jan 26, 2006	32.44	33.32	32.29	32.45	3,158,620	+0.42(+1.32%)
Jan 25, 2006	32.43	32.44	31.83	32.03	3,076,076	-0.24(-0.73%)
Jan 24, 2006	31.31	32.29	30.90	32.26	5,484,146	+0.03(+0.09%)
Jan 23, 2006	32.24	32.51	32.17	32.23	1,240,613	+0.09(+0.27%)
Jan 20, 2006	32.78	33.25	32.15	32.15	2,648,458	-0.75(-2.29%)
Jan 19, 2006	33.56	33.59	32.86	32.90	2,862,522	-0.67(-1.99%)
Jan 18, 2006	34.06	34.15	33.22	33.57	1,458,146	-0.54(-1.58%)
Jan 17, 2006	34.19	34.23	33.84	34.11	1,123,888	-0.20(-0.57%)
Jan 13, 2006	34.25	34.35	34.04	34.30	1,682,516	+0.05(+0.14%)
Jan 12, 2006	34.01	34.40	33.70	34.25	1,764,652	+0.16(+0.46%)
Jan 11, 2006	33.83	34.19	33.76	34.10	2,071,566	+0.26(+0.78%)
Jan 10, 2006	33.77	34.02	33.67	33.83	3,139,540	-0.03(-0.09%)
Jan 09, 2006	33.78	33.91	33.64	33.86	1,720,370	+0.21(+0.61%)
Jan 06, 2006	33.97	34.01	33.49	33.66	2,696,515	-0.07(-0.20%)
Jan 05, 2006	33.96	34.08	33.72	33.72	2,465,411	-0.57(-1.66%)
Jan 04, 2006	34.32	34.43	34.13	34.29	2,173,088	+0.08(+0.23%)