Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.10	33.50	33.04	33.49	2,811,100	+0.55(+1.67%)
May 30, 2006	33.02	33.30	32.90	32.94	1,901,100	-0.21(-0.63%)
May 26, 2006	32.90	33.24	32.80	33.15	1,459,500	-0.10(-0.30%)
May 25, 2006	33.23	33.58	33.10	33.25	2,322,100	-0.14(-0.42%)
May 24, 2006	33.22	33.48	32.90	33.39	2,602,900	+0.10(+0.30%)
May 23, 2006	33.00	33.49	32.98	33.29	3,490,400	+0.43(+1.31%)
May 22, 2006	33.51	33.51	32.56	32.86	4,306,500	+0.30(+0.92%)
May 19, 2006	32.55	32.65	32.33	32.56	3,225,000	+0.48(+1.50%)
May 18, 2006	31.80	32.30	31.00	32.08	4,924,500	+0.30(+0.94%)
May 17, 2006	32.45	32.55	31.71	31.78	2,128,500	-0.67(-2.06%)
May 16, 2006	32.55	32.60	32.32	32.45	1,866,400	-0.15(-0.46%)
May 15, 2006	32.50	32.67	32.44	32.60	1,574,000	-0.05(-0.15%)
May 12, 2006	32.35	32.74	32.25	32.65	3,870,100	-0.14(-0.43%)
May 11, 2006	33.06	33.11	32.68	32.79	2,014,600	-0.26(-0.79%)
May 10, 2006	32.88	33.15	32.75	33.05	2,659,500	+0.16(+0.49%)
May 09, 2006	32.75	32.95	32.69	32.89	2,526,800	-0.05(-0.15%)
May 08, 2006	32.92	33.08	32.79	32.94	3,637,000	-0.14(-0.42%)
May 05, 2006	33.21	33.28	33.08	33.08	2,355,100	-0.02(-0.06%)
May 04, 2006	33.14	33.34	33.05	33.10	3,214,000	-0.09(-0.27%)
May 03, 2006	33.22	33.47	32.77	33.19	3,099,400	-0.09(-0.27%)
May 02, 2006	33.00	33.39	32.96	33.28	3,163,500	+0.40(+1.22%)
May 01, 2006	33.10	33.40	32.88	32.88	3,583,500	-0.32(-0.96%)
Apr 28, 2006	33.84	33.85	33.09	33.20	4,476,600	-0.26(-0.78%)
Apr 27, 2006	34.55	34.55	33.41	33.46	1,942,300	-0.20(-0.59%)
Apr 26, 2006	33.47	33.82	33.42	33.66	2,198,700	+0.12(+0.36%)
Apr 25, 2006	34.35	34.35	33.50	33.54	1,475,700	-0.62(-1.81%)
Apr 24, 2006	33.60	34.22	33.55	34.16	1,222,000	+0.43(+1.27%)
Apr 21, 2006	34.25	34.25	33.67	33.73	1,236,200	-0.48(-1.40%)
Apr 20, 2006	33.82	34.25	33.61	34.21	1,178,300	+0.26(+0.77%)
Apr 19, 2006	34.20	34.48	33.87	33.95	1,515,700	-0.15(-0.44%)
Apr 18, 2006	34.24	34.41	34.00	34.10	4,095,000	-0.20(-0.58%)
Apr 17, 2006	34.25	34.43	34.21	34.30	1,632,400	+0.00(+0.00%)
Apr 13, 2006	34.20	34.55	33.85	34.30	2,645,700	+0.10(+0.29%)
Apr 12, 2006	33.38	34.30	33.15	34.20	3,665,900	+0.91(+2.73%)
Apr 11, 2006	33.76	34.20	33.29	33.29	2,431,300	-0.27(-0.80%)
Apr 10, 2006	33.48	33.67	32.99	33.56	1,475,600	+0.12(+0.36%)
Apr 07, 2006	34.08	34.35	33.27	33.44	1,847,000	-0.65(-1.91%)
Apr 06, 2006	33.85	34.25	33.70	34.09	1,612,200	+0.15(+0.44%)
Apr 05, 2006	33.80	34.18	33.80	33.94	1,583,700	+0.18(+0.53%)
Apr 04, 2006	33.61	34.04	33.53	33.76	1,457,700	+0.15(+0.45%)
Apr 03, 2006	33.65	33.79	33.47	33.61	1,565,500	+0.18(+0.54%)
Mar 31, 2006	33.75	33.81	33.21	33.43	2,023,700	-0.34(-1.01%)
Mar 30, 2006	33.58	33.88	33.45	33.77	1,607,900	+0.06(+0.18%)
Mar 29, 2006	33.10	33.72	33.06	33.71	1,474,100	+0.67(+2.03%)
Mar 28, 2006	33.52	33.60	32.86	33.04	2,351,300	-0.40(-1.20%)
Mar 27, 2006	33.45	33.60	33.27	33.44	1,368,400	-0.13(-0.39%)
Mar 24, 2006	33.40	33.58	33.07	33.57	1,235,500	+0.11(+0.33%)
Mar 23, 2006	33.68	33.70	33.43	33.46	1,396,500	-0.14(-0.42%)
Mar 22, 2006	33.75	33.75	33.41	33.60	1,418,600	-0.05(-0.15%)
Mar 21, 2006	34.00	34.06	33.51	33.65	1,864,100	-0.49(-1.44%)
Mar 20, 2006	34.28	34.45	34.13	34.14	1,634,700	-0.15(-0.44%)
Mar 17, 2006	34.40	34.46	34.01	34.29	3,079,800	+0.27(+0.79%)
Mar 16, 2006	33.77	34.08	33.61	34.02	2,026,300	+0.18(+0.53%)
Mar 15, 2006	33.62	33.88	33.50	33.84	2,310,800	+0.18(+0.53%)
Mar 14, 2006	33.43	33.79	33.36	33.66	1,770,300	+0.18(+0.54%)
Mar 13, 2006	33.88	33.96	33.38	33.48	2,057,700	-0.17(-0.51%)
Mar 10, 2006	33.95	33.98	33.54	33.65	2,079,000	-0.07(-0.21%)
Mar 09, 2006	34.08	34.16	33.67	33.72	2,921,600	-0.36(-1.06%)
Mar 08, 2006	33.86	34.14	33.72	34.08	4,371,500	+0.03(+0.09%)
Mar 07, 2006	33.40	34.06	33.40	34.05	5,077,300	+0.64(+1.92%)
Mar 06, 2006	33.35	33.55	33.15	33.41	4,151,200	+0.21(+0.63%)
Mar 03, 2006	32.76	33.21	32.75	33.20	15,764,300	+0.20(+0.61%)
Mar 02, 2006	32.48	33.00	32.27	33.00	4,111,700	+0.33(+1.01%)