Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.70	29.29	28.59	28.99	3,502,800	+0.42(+1.47%)
May 27, 2005	28.00	28.64	27.98	28.57	1,330,000	+0.62(+2.22%)
May 26, 2005	27.85	28.05	27.75	27.95	1,751,500	+0.21(+0.76%)
May 25, 2005	28.12	28.13	27.64	27.74	670,100	-0.25(-0.89%)
May 24, 2005	28.15	28.20	27.80	27.99	857,600	+0.14(+0.50%)
May 23, 2005	27.70	27.91	27.43	27.85	800,000	+0.17(+0.61%)
May 20, 2005	27.79	27.85	27.60	27.68	1,130,500	-0.09(-0.32%)
May 19, 2005	28.18	28.24	27.76	27.77	793,100	-0.21(-0.75%)
May 18, 2005	27.75	28.20	27.70	27.98	2,970,400	+0.23(+0.83%)
May 17, 2005	27.65	27.78	27.49	27.75	1,165,300	-0.03(-0.11%)
May 16, 2005	27.30	27.85	27.27	27.78	492,700	+0.46(+1.68%)
May 13, 2005	27.23	27.49	26.80	27.32	1,441,100	+0.06(+0.22%)
May 12, 2005	27.93	28.07	27.23	27.26	1,462,800	-0.70(-2.50%)
May 11, 2005	27.95	28.23	27.84	27.96	633,800	+0.05(+0.18%)
May 10, 2005	27.58	28.19	27.30	27.91	1,446,000	+0.06(+0.22%)
May 09, 2005	28.31	28.34	27.45	27.85	819,100	-0.40(-1.42%)
May 06, 2005	28.00	28.39	27.89	28.25	1,016,100	+0.28(+1.00%)
May 05, 2005	27.88	28.11	27.73	27.97	2,538,600	+0.12(+0.43%)
May 04, 2005	27.27	27.98	27.25	27.85	940,900	+0.50(+1.83%)
May 03, 2005	27.36	27.50	27.16	27.35	1,606,000	-0.07(-0.26%)
May 02, 2005	28.00	28.00	27.21	27.42	998,100	-0.53(-1.90%)
Apr 29, 2005	27.70	28.07	26.87	27.95	1,392,200	+0.19(+0.68%)
Apr 28, 2005	27.90	28.15	27.75	27.76	692,500	-0.24(-0.86%)
Apr 27, 2005	27.87	28.07	27.61	28.00	519,800	-0.04(-0.14%)
Apr 26, 2005	27.97	28.27	27.85	28.04	1,045,500	+0.16(+0.57%)
Apr 25, 2005	27.25	27.88	27.21	27.88	698,700	+0.73(+2.69%)
Apr 22, 2005	27.55	27.85	26.81	27.15	1,617,600	-0.36(-1.31%)
Apr 21, 2005	27.48	27.65	27.27	27.51	1,093,200	+0.18(+0.66%)
Apr 20, 2005	27.70	27.89	27.05	27.33	1,324,700	-0.37(-1.34%)
Apr 19, 2005	27.75	27.98	27.58	27.70	690,800	-0.13(-0.47%)
Apr 18, 2005	27.98	28.07	27.52	27.83	804,200	-0.08(-0.29%)
Apr 15, 2005	28.48	28.74	27.86	27.91	1,992,700	-0.42(-1.48%)
Apr 14, 2005	28.30	28.48	28.22	28.33	1,203,500	+0.07(+0.25%)
Apr 13, 2005	28.32	28.46	27.92	28.26	1,137,600	-0.09(-0.32%)
Apr 12, 2005	27.96	28.85	26.95	28.35	1,452,600	+0.45(+1.61%)
Apr 11, 2005	27.52	27.90	27.45	27.90	1,018,600	+0.40(+1.45%)
Apr 08, 2005	27.50	27.75	27.32	27.50	2,024,400	+0.00(+0.00%)
Apr 07, 2005	27.63	27.72	27.27	27.50	882,600	-0.10(-0.36%)
Apr 06, 2005	27.90	27.99	27.49	27.60	1,265,300	-0.19(-0.68%)
Apr 05, 2005	27.60	27.90	27.60	27.79	1,590,500	+0.19(+0.69%)
Apr 04, 2005	27.82	27.87	27.36	27.60	1,851,600	-0.01(-0.04%)
Apr 01, 2005	27.65	27.70	27.35	27.61	2,114,100	+0.09(+0.33%)
Mar 31, 2005	27.40	27.55	27.26	27.52	2,313,900	-0.03(-0.11%)
Mar 30, 2005	27.50	27.65	27.15	27.55	1,996,900	+0.00(+0.00%)
Mar 29, 2005	27.00	27.79	27.00	27.55	4,110,000	+0.30(+1.10%)
Mar 28, 2005	27.05	27.41	26.96	27.25	8,009,000	+0.45(+1.68%)
Mar 24, 2005	26.45	27.09	26.45	26.80	16,869,400	+0.05(+0.19%)
Mar 23, 2005	27.46	27.46	26.71	26.75	3,869,400	-0.81(-2.94%)
Mar 22, 2005	28.10	28.34	27.55	27.56	2,000,900	-0.54(-1.92%)
Mar 21, 2005	28.96	28.96	27.85	28.10	2,121,100	-0.91(-3.14%)
Mar 18, 2005	29.50	29.80	28.51	29.01	1,002,600	-0.55(-1.86%)
Mar 17, 2005	28.85	29.65	28.81	29.56	895,600	+0.75(+2.60%)
Mar 16, 2005	28.83	28.85	28.52	28.81	1,005,400	-0.02(-0.07%)
Mar 15, 2005	28.70	29.03	28.61	28.83	736,100	+0.26(+0.91%)
Mar 14, 2005	29.08	29.08	28.42	28.57	1,606,200	-0.56(-1.92%)
Mar 11, 2005	29.06	29.30	28.96	29.13	365,400	+0.09(+0.31%)
Mar 10, 2005	28.92	29.21	28.75	29.04	587,800	+0.12(+0.41%)
Mar 09, 2005	28.80	29.10	28.74	28.92	632,400	+0.07(+0.24%)
Mar 08, 2005	29.30	29.44	28.85	28.85	596,400	-0.45(-1.54%)
Mar 07, 2005	28.25	29.45	28.14	29.30	1,762,600	+0.55(+1.91%)
Mar 04, 2005	28.90	28.90	28.60	28.75	635,100	+0.07(+0.24%)
Mar 03, 2005	29.05	29.21	28.51	28.68	650,900	-0.42(-1.44%)
Mar 02, 2005	28.31	29.30	28.20	29.10	669,300	+0.79(+2.79%)