Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.43	32.30	31.72	31.82	2,186,400	-0.61(-1.88%)
Feb 27, 2006	32.55	32.85	31.85	32.43	3,616,000	-0.21(-0.64%)
Feb 24, 2006	32.74	32.90	32.52	32.64	1,901,300	-0.23(-0.70%)
Feb 23, 2006	33.45	33.49	32.87	32.87	1,422,700	-0.56(-1.68%)
Feb 22, 2006	33.28	33.46	33.14	33.43	1,200,800	+0.27(+0.81%)
Feb 21, 2006	33.08	33.29	33.00	33.16	1,290,300	+0.35(+1.07%)
Feb 17, 2006	33.34	33.34	32.75	32.81	968,700	-0.53(-1.59%)
Feb 16, 2006	32.85	33.36	32.75	33.34	1,111,700	+0.42(+1.28%)
Feb 15, 2006	33.29	33.29	32.79	32.92	930,700	-0.38(-1.14%)
Feb 14, 2006	32.89	33.47	32.89	33.30	1,276,800	+0.50(+1.52%)
Feb 13, 2006	33.03	33.13	32.69	32.80	993,300	-0.08(-0.24%)
Feb 10, 2006	32.85	33.08	32.76	32.88	1,717,100	+0.13(+0.40%)
Feb 09, 2006	33.00	33.03	32.74	32.75	4,000,200	-0.25(-0.76%)
Feb 08, 2006	33.00	33.13	32.82	33.00	1,011,500	+0.19(+0.58%)
Feb 07, 2006	32.90	32.99	32.63	32.81	1,103,400	-0.03(-0.09%)
Feb 06, 2006	32.60	32.93	32.59	32.84	1,435,400	+0.07(+0.21%)
Feb 03, 2006	32.77	32.93	32.68	32.77	1,922,100	-0.10(-0.30%)
Feb 02, 2006	33.00	33.00	32.67	32.87	1,195,500	-0.18(-0.54%)
Feb 01, 2006	32.85	33.24	32.72	33.05	1,709,600	+0.29(+0.89%)
Jan 31, 2006	32.50	32.79	32.26	32.76	3,070,200	+0.14(+0.43%)
Jan 30, 2006	33.01	33.01	32.54	32.62	2,297,600	-0.46(-1.39%)
Jan 27, 2006	33.40	33.40	32.80	33.08	1,642,200	-0.03(-0.09%)
Jan 26, 2006	33.10	34.00	32.95	33.11	3,095,700	+0.43(+1.32%)
Jan 25, 2006	33.09	33.10	32.48	32.68	3,014,800	-0.24(-0.73%)
Jan 24, 2006	31.95	32.95	31.53	32.92	5,374,900	+0.03(+0.09%)
Jan 23, 2006	32.90	33.17	32.82	32.89	1,215,900	+0.09(+0.27%)
Jan 20, 2006	33.45	33.93	32.80	32.80	2,595,700	-0.77(-2.29%)
Jan 19, 2006	34.24	34.27	33.53	33.57	2,805,500	-0.68(-1.99%)
Jan 18, 2006	34.75	34.84	33.90	34.25	1,429,100	-0.55(-1.58%)
Jan 17, 2006	34.88	34.93	34.53	34.80	1,101,500	-0.20(-0.57%)
Jan 13, 2006	34.95	35.05	34.73	35.00	1,649,000	+0.05(+0.14%)
Jan 12, 2006	34.70	35.10	34.39	34.95	1,729,500	+0.16(+0.46%)
Jan 11, 2006	34.52	34.88	34.45	34.79	2,030,300	+0.27(+0.78%)
Jan 10, 2006	34.46	34.71	34.35	34.52	3,077,000	-0.03(-0.09%)
Jan 09, 2006	34.47	34.60	34.32	34.55	1,686,100	+0.21(+0.61%)
Jan 06, 2006	34.66	34.70	34.17	34.34	2,642,800	-0.07(-0.20%)
Jan 05, 2006	34.65	34.77	34.41	34.41	2,416,300	-0.58(-1.66%)
Jan 04, 2006	35.02	35.13	34.82	34.99	2,129,800	+0.08(+0.23%)
Jan 03, 2006	34.72	35.37	34.43	34.91	1,636,300	+0.33(+0.95%)
Dec 30, 2005	34.66	34.75	34.32	34.58	579,000	-0.16(-0.46%)
Dec 29, 2005	34.53	35.06	34.53	34.74	677,100	+0.28(+0.81%)
Dec 28, 2005	34.28	34.54	34.09	34.46	1,155,100	+0.16(+0.47%)
Dec 27, 2005	35.13	35.25	34.28	34.30	917,200	-0.64(-1.83%)
Dec 23, 2005	34.75	34.97	34.68	34.94	654,300	+0.27(+0.78%)
Dec 22, 2005	34.40	34.80	34.26	34.67	1,540,800	+0.39(+1.14%)
Dec 21, 2005	34.10	34.66	33.88	34.28	2,158,600	+0.34(+1.00%)
Dec 20, 2005	33.97	34.17	33.88	33.94	1,949,500	+0.14(+0.41%)
Dec 19, 2005	35.05	35.05	33.51	33.80	2,466,000	-1.18(-3.37%)
Dec 16, 2005	34.56	35.05	34.59	34.98	3,419,400	+0.43(+1.24%)
Dec 15, 2005	34.61	34.76	34.33	34.55	2,240,500	-0.05(-0.14%)
Dec 14, 2005	34.11	34.61	34.07	34.60	1,561,000	+0.60(+1.76%)
Dec 13, 2005	33.45	34.18	33.35	34.00	2,355,700	+0.48(+1.43%)
Dec 12, 2005	33.95	33.96	33.39	33.52	1,314,000	-0.25(-0.74%)
Dec 09, 2005	33.58	34.04	33.17	33.77	1,841,500	+0.19(+0.57%)
Dec 08, 2005	33.83	33.95	33.24	33.58	3,091,300	-0.26(-0.77%)
Dec 07, 2005	34.27	34.34	33.39	33.84	3,382,700	-0.52(-1.51%)
Dec 06, 2005	34.20	34.58	34.15	34.36	4,126,500	-0.62(-1.77%)
Dec 05, 2005	34.92	35.00	34.80	34.98	4,188,500	+0.18(+0.52%)
Dec 02, 2005	34.85	35.16	34.80	34.80	8,446,700	-0.13(-0.37%)