Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	24.00	24.10	23.90	24.05	731,800	+0.19(+0.80%)
Oct 29, 2004	24.05	24.12	23.59	23.86	322,200	-0.11(-0.46%)
Oct 28, 2004	23.90	24.02	23.60	23.97	379,800	+0.00(+0.00%)
Oct 27, 2004	24.06	24.12	23.70	23.97	587,100	-0.08(-0.33%)
Oct 26, 2004	24.02	24.11	23.48	24.05	558,400	+0.30(+1.26%)
Oct 25, 2004	23.65	23.99	23.40	23.75	336,200	+0.00(+0.00%)
Oct 22, 2004	23.65	24.15	23.39	23.75	478,300	+0.15(+0.64%)
Oct 21, 2004	23.40	23.98	22.96	23.60	340,100	+0.15(+0.64%)
Oct 20, 2004	22.85	23.60	22.80	23.45	448,500	+0.54(+2.36%)
Oct 19, 2004	23.71	23.82	22.80	22.91	1,104,000	-0.81(-3.41%)
Oct 18, 2004	23.83	23.95	23.60	23.72	204,900	-0.26(-1.08%)
Oct 15, 2004	23.70	24.09	22.77	23.98	1,178,800	+0.49(+2.09%)
Oct 14, 2004	23.64	23.90	22.79	23.49	835,700	-0.30(-1.26%)
Oct 13, 2004	24.11	24.20	23.75	23.79	534,800	-0.20(-0.83%)
Oct 12, 2004	24.75	24.75	23.90	23.99	730,400	-0.76(-3.07%)
Oct 11, 2004	24.87	25.05	24.67	24.75	723,200	-0.13(-0.52%)
Oct 08, 2004	24.60	25.48	24.60	24.88	857,900	+0.50(+2.05%)
Oct 07, 2004	24.35	24.59	24.05	24.38	516,500	-0.09(-0.37%)
Oct 06, 2004	24.55	24.70	24.32	24.47	702,700	+0.02(+0.08%)
Oct 05, 2004	24.65	24.69	24.25	24.45	766,600	+0.00(+0.00%)
Oct 04, 2004	24.05	24.49	23.80	24.45	1,389,000	+0.46(+1.92%)
Oct 01, 2004	23.45	24.30	23.41	23.99	1,763,800	+0.69(+2.96%)
Sep 30, 2004	22.85	23.55	22.85	23.30	944,400	+0.57(+2.51%)
Sep 29, 2004	22.56	22.76	22.50	22.73	605,000	+0.13(+0.58%)
Sep 28, 2004	22.68	22.78	22.45	22.60	461,000	+0.00(+0.00%)
Sep 27, 2004	22.83	22.84	22.60	22.60	606,000	-0.20(-0.88%)
Sep 24, 2004	22.70	22.85	22.65	22.80	1,122,700	+0.30(+1.33%)
Sep 23, 2004	22.51	22.83	22.35	22.50	1,059,900	+0.09(+0.40%)
Sep 22, 2004	22.76	22.82	22.35	22.41	706,200	-0.41(-1.80%)
Sep 21, 2004	22.72	23.02	22.70	22.82	531,200	+0.15(+0.66%)
Sep 20, 2004	23.05	23.14	22.59	22.67	828,600	-0.46(-1.99%)
Sep 17, 2004	23.99	23.99	23.09	23.13	2,456,300	-0.77(-3.22%)
Sep 16, 2004	23.40	23.95	23.34	23.90	673,500	+0.60(+2.58%)
Sep 15, 2004	22.95	23.35	22.85	23.30	817,000	+0.40(+1.75%)
Sep 14, 2004	22.85	22.98	22.78	22.90	932,200	+0.00(+0.00%)
Sep 13, 2004	23.00	23.00	22.84	22.90	1,087,900	+0.02(+0.09%)
Sep 10, 2004	22.95	23.02	22.80	22.88	602,300	-0.07(-0.31%)
Sep 09, 2004	23.29	23.30	22.87	22.95	932,200	-0.27(-1.16%)
Sep 08, 2004	22.80	23.25	22.55	23.22	846,800	+0.36(+1.57%)
Sep 07, 2004	22.35	23.06	22.35	22.86	590,000	+0.38(+1.69%)
Sep 03, 2004	22.40	22.72	22.30	22.48	212,100	-0.02(-0.09%)
Sep 02, 2004	22.40	22.70	22.40	22.50	274,800	+0.00(+0.00%)