Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.14	33.21	32.66	32.80	2,249,400	-0.34(-1.03%)
Nov 29, 2006	32.81	33.18	32.76	33.14	1,877,200	+0.39(+1.19%)
Nov 28, 2006	32.60	32.94	32.59	32.75	2,201,800	-0.06(-0.18%)
Nov 27, 2006	33.15	33.18	32.70	32.81	2,126,800	-0.41(-1.23%)
Nov 24, 2006	33.09	33.25	33.00	33.22	641,600	+0.12(+0.36%)
Nov 22, 2006	33.12	33.27	32.91	33.10	1,448,400	-0.01(-0.03%)
Nov 21, 2006	33.19	33.29	32.93	33.11	1,932,200	-0.09(-0.27%)
Nov 20, 2006	33.10	33.34	32.85	33.20	2,498,400	-0.13(-0.39%)
Nov 17, 2006	33.11	33.46	33.11	33.33	2,218,500	-0.02(-0.06%)
Nov 16, 2006	33.02	33.44	33.02	33.35	2,522,800	+0.29(+0.88%)
Nov 15, 2006	33.10	33.12	32.62	33.06	3,046,300	-0.02(-0.06%)
Nov 14, 2006	32.66	33.12	32.57	33.08	3,874,000	+0.72(+2.22%)
Nov 13, 2006	32.50	32.57	32.28	32.36	2,426,600	-0.11(-0.34%)
Nov 10, 2006	32.55	32.71	32.30	32.47	2,576,300	-0.01(-0.03%)
Nov 09, 2006	32.39	32.58	32.27	32.48	4,589,000	+0.21(+0.65%)
Nov 08, 2006	32.60	32.61	32.22	32.27	8,882,600	-0.36(-1.10%)
Nov 07, 2006	32.75	32.80	32.55	32.63	3,290,700	-0.16(-0.49%)
Nov 06, 2006	32.87	32.98	32.76	32.79	1,823,100	-0.03(-0.09%)
Nov 03, 2006	32.97	33.08	32.75	32.82	2,164,300	-0.07(-0.21%)
Nov 02, 2006	33.00	33.01	32.60	32.89	3,145,000	-0.13(-0.39%)
Nov 01, 2006	33.44	33.56	33.00	33.02	3,981,900	-0.42(-1.26%)
Oct 31, 2006	33.64	33.74	33.35	33.44	4,848,100	-0.14(-0.42%)
Oct 30, 2006	33.60	33.72	33.39	33.58	2,591,800	-0.11(-0.33%)
Oct 27, 2006	34.45	34.50	33.44	33.69	11,069,600	-2.55(-7.04%)
Oct 26, 2006	36.11	36.47	36.04	36.24	2,303,700	+0.30(+0.83%)
Oct 25, 2006	35.95	35.97	35.62	35.94	2,659,100	+0.07(+0.20%)
Oct 24, 2006	35.50	35.96	35.35	35.87	2,147,900	+0.23(+0.65%)
Oct 23, 2006	35.24	36.00	34.94	35.64	2,051,900	+0.42(+1.19%)
Oct 20, 2006	35.59	35.60	35.10	35.22	1,993,200	-0.39(-1.10%)
Oct 19, 2006	36.01	36.12	35.50	35.61	3,555,000	-0.57(-1.58%)
Oct 18, 2006	36.35	36.39	35.76	36.18	2,053,200	+0.01(+0.03%)
Oct 17, 2006	35.47	36.30	35.47	36.17	3,798,100	+0.56(+1.57%)
Oct 16, 2006	35.30	35.66	35.09	35.61	3,800,000	+0.30(+0.85%)
Oct 13, 2006	35.34	35.49	35.00	35.31	2,474,400	-0.18(-0.51%)
Oct 12, 2006	35.62	35.65	35.31	35.49	2,074,500	+0.12(+0.34%)
Oct 11, 2006	35.10	35.38	35.03	35.37	2,119,400	+0.27(+0.77%)
Oct 10, 2006	35.02	35.17	34.80	35.10	1,046,500	+0.05(+0.14%)
Oct 09, 2006	34.91	35.17	34.63	35.05	1,179,700	+0.17(+0.49%)
Oct 06, 2006	35.15	35.15	34.81	34.88	1,603,000	-0.30(-0.85%)
Oct 05, 2006	35.34	35.42	35.04	35.18	1,482,800	-0.24(-0.68%)
Oct 04, 2006	34.84	35.44	34.84	35.42	1,361,900	+0.57(+1.64%)
Oct 03, 2006	34.35	34.99	34.35	34.85	1,718,600	+0.50(+1.46%)
Oct 02, 2006	34.90	34.90	34.30	34.35	2,718,500	-0.66(-1.89%)
Sep 29, 2006	35.17	35.23	34.86	35.01	1,461,900	-0.16(-0.45%)
Sep 28, 2006	35.13	35.41	35.07	35.17	1,199,300	+0.11(+0.31%)
Sep 27, 2006	35.05	35.41	34.92	35.06	1,467,700	-0.09(-0.26%)
Sep 26, 2006	35.25	35.45	35.04	35.15	1,846,500	-0.10(-0.28%)
Sep 25, 2006	35.02	35.29	34.86	35.25	2,093,500	+0.35(+1.00%)
Sep 22, 2006	34.94	35.11	34.76	34.90	1,839,300	-0.08(-0.23%)
Sep 21, 2006	35.50	35.57	34.97	34.98	1,132,600	-0.52(-1.46%)
Sep 20, 2006	35.28	35.53	35.25	35.50	1,440,900	+0.47(+1.34%)
Sep 19, 2006	35.02	35.10	34.78	35.03	1,781,100	-0.02(-0.06%)
Sep 18, 2006	35.07	35.43	34.93	35.05	2,268,400	-0.21(-0.60%)
Sep 15, 2006	35.45	35.75	35.09	35.26	10,574,900	-0.13(-0.37%)
Sep 14, 2006	35.51	35.60	35.15	35.39	2,969,400	-0.09(-0.25%)
Sep 13, 2006	35.90	35.91	35.32	35.48	4,551,900	-0.62(-1.72%)
Sep 12, 2006	36.00	36.27	35.85	36.10	2,986,300	+0.10(+0.28%)
Sep 11, 2006	35.77	36.40	35.77	36.00	3,866,000	+0.24(+0.67%)
Sep 08, 2006	35.30	35.84	35.09	35.76	3,414,200	+0.64(+1.82%)
Sep 07, 2006	34.97	35.18	34.87	35.12	1,985,900	+0.19(+0.54%)
Sep 06, 2006	35.05	35.31	34.87	34.93	1,869,500	-0.12(-0.34%)
Sep 05, 2006	34.79	35.08	34.75	35.05	2,193,800	+0.42(+1.21%)