Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.95	32.17	31.83	32.17	806,700	+0.24(+0.75%)
Aug 30, 2005	31.80	32.08	31.76	31.93	889,500	+0.08(+0.25%)
Aug 29, 2005	31.20	31.99	30.97	31.85	932,500	+0.62(+1.99%)
Aug 26, 2005	31.03	31.26	30.88	31.23	600,000	+0.23(+0.74%)
Aug 25, 2005	30.97	31.16	30.86	31.00	639,700	+0.10(+0.32%)
Aug 24, 2005	31.07	31.12	30.76	30.90	620,800	-0.09(-0.29%)
Aug 23, 2005	31.03	31.17	30.90	30.99	941,700	-0.04(-0.13%)
Aug 22, 2005	31.13	31.32	31.00	31.03	815,200	-0.15(-0.48%)
Aug 19, 2005	31.40	31.46	31.08	31.18	742,600	-0.24(-0.76%)
Aug 18, 2005	31.75	31.84	31.26	31.42	1,050,900	-0.33(-1.04%)
Aug 17, 2005	31.77	31.89	31.60	31.75	1,450,200	+0.12(+0.38%)
Aug 16, 2005	31.45	31.71	31.15	31.63	888,100	+0.20(+0.64%)
Aug 15, 2005	31.30	31.49	31.20	31.43	543,000	+0.14(+0.45%)
Aug 12, 2005	31.25	31.38	30.90	31.29	1,009,500	-0.03(-0.10%)
Aug 11, 2005	30.90	31.40	30.88	31.32	840,000	+0.47(+1.52%)
Aug 10, 2005	31.00	31.12	30.67	30.85	646,400	+0.08(+0.26%)
Aug 09, 2005	30.59	30.94	30.56	30.77	690,000	+0.20(+0.65%)
Aug 08, 2005	30.63	30.84	30.35	30.57	628,400	-0.10(-0.33%)
Aug 05, 2005	30.98	30.99	30.56	30.67	678,600	-0.33(-1.06%)
Aug 04, 2005	31.16	31.16	30.83	31.00	877,800	-0.15(-0.48%)
Aug 03, 2005	31.27	31.51	31.05	31.15	995,200	-0.05(-0.16%)
Aug 02, 2005	31.19	31.40	30.99	31.20	962,000	+0.41(+1.33%)
Aug 01, 2005	30.60	30.95	30.52	30.79	1,873,900	-0.57(-1.82%)
Jul 29, 2005	32.50	32.65	31.28	31.36	2,723,500	-1.09(-3.36%)
Jul 28, 2005	33.40	33.40	32.20	32.45	1,878,400	-1.04(-3.11%)
Jul 27, 2005	32.47	33.50	32.38	33.49	1,562,500	+1.18(+3.65%)
Jul 26, 2005	32.34	32.45	32.12	32.31	660,400	+0.04(+0.12%)
Jul 25, 2005	32.12	32.51	32.05	32.27	1,060,000	+0.01(+0.03%)
Jul 22, 2005	32.23	32.26	31.97	32.26	957,700	+0.03(+0.09%)
Jul 21, 2005	32.18	32.35	31.88	32.23	522,400	+0.13(+0.40%)
Jul 20, 2005	32.22	32.36	32.04	32.10	1,906,300	-0.10(-0.31%)
Jul 19, 2005	32.05	32.26	31.79	32.20	1,751,400	+0.30(+0.94%)
Jul 18, 2005	32.23	32.29	31.74	31.90	811,400	-0.32(-0.99%)
Jul 15, 2005	32.37	32.37	31.98	32.22	773,900	-0.15(-0.46%)
Jul 14, 2005	32.45	32.68	32.21	32.37	898,400	+0.14(+0.43%)
Jul 13, 2005	32.15	32.42	32.10	32.23	964,100	-0.16(-0.49%)
Jul 12, 2005	32.20	32.44	32.18	32.39	1,349,900	+0.08(+0.25%)
Jul 11, 2005	32.20	32.36	32.10	32.31	1,013,100	+0.06(+0.19%)
Jul 08, 2005	31.67	32.56	31.51	32.25	1,892,500	+0.49(+1.54%)
Jul 07, 2005	30.93	31.98	30.46	31.76	2,016,200	+0.80(+2.58%)
Jul 06, 2005	30.32	31.09	30.02	30.96	2,640,400	+0.66(+2.18%)
Jul 05, 2005	30.19	30.76	30.19	30.30	1,085,600	+0.14(+0.46%)
Jul 01, 2005	30.15	30.25	30.06	30.16	735,400	-0.07(-0.23%)
Jun 30, 2005	30.30	30.50	30.03	30.23	1,015,900	+0.08(+0.27%)
Jun 29, 2005	30.56	30.65	30.09	30.15	1,140,300	-0.11(-0.36%)
Jun 28, 2005	30.02	30.45	30.02	30.26	802,300	+0.37(+1.24%)
Jun 27, 2005	30.15	30.32	29.77	29.89	1,007,300	-0.46(-1.52%)
Jun 24, 2005	30.47	31.00	30.19	30.35	2,837,400	+0.38(+1.27%)
Jun 23, 2005	30.60	30.69	29.70	29.97	1,503,700	-0.63(-2.06%)
Jun 22, 2005	30.05	30.74	30.01	30.60	865,500	+0.60(+2.00%)
Jun 21, 2005	29.75	30.19	29.35	30.00	1,206,100	+0.10(+0.33%)
Jun 20, 2005	30.55	30.56	29.73	29.90	1,767,200	-0.81(-2.64%)
Jun 17, 2005	30.06	30.71	30.00	30.71	1,631,700	+0.61(+2.03%)
Jun 16, 2005	30.06	30.25	29.95	30.10	661,500	+0.04(+0.13%)
Jun 15, 2005	29.80	30.10	29.80	30.06	1,068,900	+0.30(+1.01%)
Jun 14, 2005	29.53	29.76	29.40	29.76	1,127,900	+0.17(+0.57%)
Jun 13, 2005	29.50	29.74	29.28	29.59	870,300	+0.04(+0.14%)
Jun 10, 2005	29.40	29.58	29.29	29.55	753,100	+0.18(+0.61%)
Jun 09, 2005	29.30	29.38	29.00	29.37	755,500	+0.09(+0.31%)
Jun 08, 2005	29.59	29.59	29.15	29.28	602,500	-0.38(-1.28%)
Jun 07, 2005	29.08	29.76	28.96	29.66	1,453,100	+0.73(+2.52%)
Jun 06, 2005	28.65	28.99	28.35	28.93	589,300	+0.28(+0.98%)
Jun 03, 2005	28.75	28.79	28.35	28.65	824,200	-0.33(-1.14%)
Jun 02, 2005	29.14	29.14	28.81	28.98	784,100	-0.01(-0.03%)