Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.39	16.62	15.96	15.97	6,357,978	-0.74(-4.43%)
Jul 30, 2008	18.00	18.19	16.56	16.71	9,593,608	+0.45(+2.77%)
Jul 29, 2008	16.26	16.26	15.50	16.26	11,513,457	+0.66(+4.23%)
Jul 28, 2008	16.40	16.77	15.59	15.60	7,364,342	-0.87(-5.28%)
Jul 25, 2008	16.91	17.31	16.30	16.47	6,635,657	-0.26(-1.55%)
Jul 24, 2008	17.67	17.83	16.68	16.73	9,872,396	-0.87(-4.94%)
Jul 23, 2008	17.44	17.78	17.08	17.60	8,145,352	+0.17(+0.98%)
Jul 22, 2008	16.12	17.48	15.85	17.43	6,236,768	+1.06(+6.48%)
Jul 21, 2008	16.19	16.56	15.97	16.37	5,903,609	+0.14(+0.86%)
Jul 18, 2008	16.07	16.33	15.70	16.23	6,464,665	+0.23(+1.44%)
Jul 17, 2008	15.51	16.56	15.10	16.00	11,646,360	+1.15(+7.74%)
Jul 16, 2008	14.98	15.06	14.13	14.85	14,221,485	-0.08(-0.54%)
Jul 15, 2008	15.97	16.79	14.93	14.93	11,069,534	-1.01(-6.34%)
Jul 14, 2008	16.62	16.79	15.91	15.94	4,936,742	-0.45(-2.75%)
Jul 11, 2008	16.93	17.09	16.23	16.39	6,807,660	-0.78(-4.54%)
Jul 10, 2008	17.25	17.49	16.93	17.17	4,569,858	-0.18(-1.04%)
Jul 09, 2008	17.50	18.02	17.30	17.35	5,854,676	-0.36(-2.03%)
Jul 08, 2008	16.76	17.72	16.49	17.71	5,110,703	+0.95(+5.67%)
Jul 07, 2008	17.61	17.82	16.73	16.76	6,389,915	-0.76(-4.34%)
Jul 04, 2008	17.99	18.05	17.46	17.52	2,185,080	+0.00(+0.00%)
Jul 03, 2008	17.99	18.05	17.46	17.52	2,185,080	-0.25(-1.41%)
Jul 02, 2008	18.00	18.27	17.75	17.77	3,576,928	-0.07(-0.39%)
Jul 01, 2008	17.61	18.00	17.43	17.84	4,895,656	+0.03(+0.17%)
Jun 30, 2008	18.08	18.41	17.72	17.81	6,258,514	-0.18(-1.00%)
Jun 27, 2008	17.81	18.25	17.69	17.99	5,290,088	+0.07(+0.39%)
Jun 26, 2008	18.42	18.55	17.90	17.92	4,514,631	-0.94(-4.98%)
Jun 25, 2008	18.43	19.21	18.35	18.86	3,659,528	+0.43(+2.33%)
Jun 24, 2008	18.13	18.71	17.84	18.43	3,509,706	+0.38(+2.11%)
Jun 23, 2008	18.49	18.49	17.91	18.05	5,592,093	-0.95(-5.00%)
Jun 20, 2008	19.67	19.80	18.95	19.00	3,899,623	-0.88(-4.43%)
Jun 19, 2008	19.40	19.93	19.19	19.88	2,684,063	+0.01(+0.05%)
Jun 18, 2008	20.09	20.29	19.71	19.87	2,732,619	-0.28(-1.39%)
Jun 17, 2008	21.07	21.10	20.13	20.15	2,091,794	-0.72(-3.45%)
Jun 16, 2008	20.51	21.05	20.39	20.87	3,905,932	+0.18(+0.87%)
Jun 13, 2008	20.65	20.69	20.13	20.69	2,834,693	+0.37(+1.82%)
Jun 12, 2008	20.02	20.66	19.94	20.32	4,394,073	+0.54(+2.73%)
Jun 11, 2008	20.81	20.90	19.78	19.78	4,701,006	-1.19(-5.67%)
Jun 10, 2008	20.90	21.07	20.36	20.97	4,757,797	+0.42(+2.04%)
Jun 09, 2008	21.03	21.22	20.49	20.55	4,262,711	-0.32(-1.53%)
Jun 06, 2008	21.55	21.70	20.82	20.87	5,097,143	-0.99(-4.53%)
Jun 05, 2008	21.60	21.89	21.47	21.86	2,529,097	+0.29(+1.34%)
Jun 04, 2008	21.54	21.90	21.38	21.57	3,393,130	-0.18(-0.83%)
Jun 03, 2008	22.03	22.14	21.56	21.75	3,278,145	-0.25(-1.14%)
Jun 02, 2008	22.05	22.10	21.77	22.00	4,015,178	-0.10(-0.45%)
May 30, 2008	22.43	22.54	22.08	22.10	3,504,236	-0.37(-1.65%)
May 29, 2008	22.61	22.68	22.29	22.47	4,337,752	-0.01(-0.04%)
May 28, 2008	22.58	22.65	22.13	22.48	2,978,735	+0.00(+0.00%)
May 27, 2008	22.27	22.70	22.10	22.48	2,376,300	+0.18(+0.81%)
May 26, 2008	22.72	22.75	22.28	22.30	0	+0.00(+0.00%)
May 23, 2008	22.72	22.75	22.28	22.30	2,230,727	-0.56(-2.45%)
May 22, 2008	22.63	22.95	22.46	22.86	1,805,570	+0.34(+1.51%)
May 21, 2008	23.10	23.23	22.48	22.52	2,428,856	-0.63(-2.72%)
May 20, 2008	23.45	23.50	23.06	23.15	2,258,187	-0.54(-2.28%)
May 19, 2008	23.18	23.91	23.18	23.69	2,225,268	+0.36(+1.54%)
May 16, 2008	23.50	23.50	23.05	23.33	2,540,471	-0.20(-0.85%)
May 15, 2008	22.93	23.61	22.70	23.53	2,052,229	+0.48(+2.08%)
May 14, 2008	23.09	23.31	22.76	23.05	3,171,327	+0.21(+0.92%)
May 13, 2008	23.15	23.22	22.79	22.84	2,276,147	-0.29(-1.25%)
May 12, 2008	22.73	23.26	22.59	23.13	4,893,784	+0.59(+2.62%)
May 09, 2008	22.00	22.90	22.00	22.54	1,895,027	+0.21(+0.94%)
May 08, 2008	23.25	23.25	22.14	22.33	3,567,937	-0.58(-2.53%)
May 07, 2008	23.36	23.48	22.81	22.91	4,365,881	-0.38(-1.63%)
May 06, 2008	23.12	23.40	22.93	23.29	3,075,373	+0.02(+0.09%)
May 05, 2008	23.56	23.70	23.12	23.27	3,303,214	-0.47(-1.98%)
May 02, 2008	23.93	24.20	23.58	23.74	4,215,755	+0.00(+0.00%)
May 01, 2008	23.11	24.22	22.96	23.74	4,516,412	+0.68(+2.95%)
Apr 30, 2008	23.01	23.29	22.90	23.06	3,514,174	-0.16(-0.69%)
Apr 29, 2008	23.21	23.29	22.99	23.22	2,702,199	+0.05(+0.22%)
Apr 28, 2008	22.18	23.40	22.04	23.17	6,245,437	+0.84(+3.76%)
Apr 25, 2008	21.90	22.76	21.73	22.33	6,679,187	-1.17(-4.98%)
Apr 24, 2008	23.15	23.72	22.90	23.50	2,632,588	+0.65(+2.84%)
Apr 23, 2008	23.56	23.58	22.76	22.85	2,017,111	-0.55(-2.35%)
Apr 22, 2008	23.62	23.76	23.24	23.40	2,135,437	-0.42(-1.76%)
Apr 21, 2008	24.22	24.35	23.68	23.82	2,617,267	-0.48(-1.98%)
Apr 18, 2008	24.44	24.64	23.84	24.30	5,020,348	+0.37(+1.55%)
Apr 17, 2008	23.33	24.02	23.19	23.93	2,987,798	+0.48(+2.05%)
Apr 16, 2008	23.11	23.53	23.04	23.45	3,260,751	+0.62(+2.72%)
Apr 15, 2008	22.76	22.99	22.54	22.83	1,508,654	+0.26(+1.15%)
Apr 14, 2008	22.92	22.96	22.54	22.57	1,541,938	-0.30(-1.31%)
Apr 11, 2008	22.99	23.30	22.76	22.87	1,673,120	-0.43(-1.85%)
Apr 10, 2008	23.12	23.55	23.03	23.30	2,501,460	-0.02(-0.09%)
Apr 09, 2008	23.79	23.87	23.28	23.32	1,738,240	-0.40(-1.69%)
Apr 08, 2008	24.30	24.30	23.63	23.72	2,167,054	-0.62(-2.55%)
Apr 07, 2008	24.20	24.67	24.17	24.34	2,514,400	+0.28(+1.16%)
Apr 04, 2008	24.21	24.43	23.99	24.06	1,945,932	-0.21(-0.87%)
Apr 03, 2008	24.20	24.47	23.90	24.27	3,965,029	-0.04(-0.16%)
Apr 02, 2008	24.00	24.88	23.91	24.31	4,397,522	+0.40(+1.67%)
Apr 01, 2008	22.90	23.94	22.89	23.91	4,903,622	+1.27(+5.61%)
Mar 31, 2008	22.31	22.92	22.15	22.64	3,477,195	+0.30(+1.34%)
Mar 28, 2008	22.51	22.84	22.25	22.34	2,093,754	-0.10(-0.45%)
Mar 27, 2008	22.40	22.84	22.18	22.44	2,892,399	+0.09(+0.40%)
Mar 26, 2008	23.09	23.14	22.31	22.35	4,115,833	-1.06(-4.53%)
Mar 25, 2008	23.49	23.61	23.16	23.41	2,595,222	-0.17(-0.72%)
Mar 24, 2008	23.27	23.88	23.27	23.58	2,779,327	+0.31(+1.33%)
Mar 21, 2008	22.20	23.30	22.20	23.27	4,754,562	+0.00(+0.00%)
Mar 20, 2008	22.20	23.30	22.20	23.27	4,754,562	+1.05(+4.73%)
Mar 19, 2008	22.50	22.74	22.21	22.22	6,643,318	-0.02(-0.09%)
Mar 18, 2008	20.90	22.38	20.85	22.24	5,847,143	+1.65(+8.01%)
Mar 17, 2008	20.55	20.95	20.25	20.59	6,112,626	-0.50(-2.37%)
Mar 14, 2008	21.95	21.95	20.76	21.09	6,542,233	-0.81(-3.70%)
Mar 13, 2008	21.55	22.04	20.89	21.90	6,809,200	+0.08(+0.37%)
Mar 12, 2008	22.09	22.45	21.76	21.82	7,456,500	-0.37(-1.67%)
Mar 11, 2008	21.91	22.25	21.30	22.19	5,877,141	+0.81(+3.79%)
Mar 10, 2008	22.03	22.26	21.31	21.38	5,426,184	-0.54(-2.46%)
Mar 07, 2008	21.92	22.54	21.72	21.92	4,948,507	-0.14(-0.63%)
Mar 06, 2008	22.70	22.78	22.01	22.06	3,945,402	-0.81(-3.54%)
Mar 05, 2008	23.00	23.35	22.54	22.87	10,185,811	-0.01(-0.04%)
Mar 04, 2008	22.57	22.92	22.27	22.88	5,141,979	+0.05(+0.22%)
Mar 03, 2008	23.10	23.10	22.60	22.83	3,847,713	-0.35(-1.51%)
Feb 29, 2008	23.40	23.69	23.08	23.18	4,190,812	-0.44(-1.86%)
Feb 28, 2008	24.02	24.14	23.54	23.62	4,209,438	-0.85(-3.47%)
Feb 27, 2008	23.98	24.65	23.96	24.47	2,548,426	+0.31(+1.28%)
Feb 26, 2008	23.55	24.27	23.47	24.16	3,185,013	+0.46(+1.94%)
Feb 25, 2008	23.12	23.76	22.76	23.70	3,119,054	+0.59(+2.55%)
Feb 22, 2008	22.83	23.11	22.29	23.11	2,997,982	+0.31(+1.36%)
Feb 21, 2008	23.28	23.31	22.69	22.80	2,855,039	-0.36(-1.55%)
Feb 20, 2008	22.70	23.29	22.60	23.16	2,760,840	+0.31(+1.36%)
Feb 19, 2008	23.08	23.20	22.48	22.85	3,760,429	-0.07(-0.31%)
Feb 18, 2008	22.26	22.97	22.01	22.92	0	+0.00(+0.00%)
Feb 15, 2008	22.26	22.97	22.01	22.92	2,951,710	+0.59(+2.64%)
Feb 14, 2008	22.76	22.89	22.30	22.33	2,513,343	-0.47(-2.06%)
Feb 13, 2008	22.90	23.02	22.48	22.80	2,644,253	+0.01(+0.04%)
Feb 12, 2008	22.50	23.20	22.43	22.79	3,460,165	+0.47(+2.11%)
Feb 11, 2008	22.70	23.24	22.06	22.32	3,576,252	-0.70(-3.04%)
Feb 08, 2008	22.28	23.52	22.28	23.02	4,103,767	+0.28(+1.23%)
Feb 07, 2008	22.80	23.12	22.28	22.74	4,834,441	-0.39(-1.69%)
Feb 06, 2008	23.03	23.68	22.89	23.13	3,331,281	+0.24(+1.05%)
Feb 05, 2008	23.55	23.55	22.86	22.89	3,787,505	-1.26(-5.22%)
Feb 04, 2008	24.44	24.48	23.87	24.15	2,724,180	-0.30(-1.23%)
Feb 01, 2008	24.50	24.75	23.90	24.45	4,016,200	+0.13(+0.53%)
Jan 31, 2008	23.08	24.71	22.94	24.32	5,669,990	+0.78(+3.31%)
Jan 30, 2008	23.88	24.49	23.44	23.54	4,848,910	-0.34(-1.42%)
Jan 29, 2008	22.98	23.94	22.84	23.88	4,913,505	+1.01(+4.42%)
Jan 28, 2008	21.84	22.87	21.32	22.87	5,002,913	+1.10(+5.05%)
Jan 25, 2008	22.27	22.50	21.64	21.77	4,050,232	-0.20(-0.91%)
Jan 24, 2008	21.43	22.14	21.07	21.97	6,642,292	+0.74(+3.49%)
Jan 23, 2008	20.35	21.49	19.75	21.23	12,889,187	-0.34(-1.58%)
Jan 22, 2008	20.76	22.58	20.40	21.57	6,940,860	-0.29(-1.33%)
Jan 21, 2008	22.82	22.85	21.09	21.86	0	+0.00(+0.00%)
Jan 18, 2008	22.82	22.85	21.09	21.86	7,278,992	-0.76(-3.36%)
Jan 17, 2008	24.59	24.71	22.56	22.62	6,395,321	-2.13(-8.61%)
Jan 16, 2008	24.00	25.36	23.87	24.75	4,485,009	+0.62(+2.57%)
Jan 15, 2008	24.43	24.58	23.91	24.13	2,792,887	-0.56(-2.27%)
Jan 14, 2008	24.42	24.75	24.25	24.69	2,583,495	+0.51(+2.11%)
Jan 11, 2008	24.07	24.58	24.04	24.18	4,219,300	-0.21(-0.86%)
Jan 10, 2008	23.71	24.73	23.52	24.39	4,348,047	+0.55(+2.31%)
Jan 09, 2008	24.14	24.14	23.30	23.84	7,175,051	-0.32(-1.32%)
Jan 08, 2008	24.64	24.91	24.04	24.16	4,430,445	-0.31(-1.27%)
Jan 07, 2008	24.58	24.77	24.34	24.47	4,950,144	+0.07(+0.29%)
Jan 04, 2008	24.43	24.73	24.35	24.40	3,560,159	-0.42(-1.69%)
Jan 03, 2008	25.03	25.12	24.70	24.82	2,002,612	-0.18(-0.72%)
Jan 02, 2008	25.48	25.57	24.87	25.00	4,468,705	-0.45(-1.77%)
Jan 01, 2008	25.11	25.75	24.82	25.45	2,065,515	+0.00(+0.00%)
Dec 31, 2007	25.11	25.75	24.82	25.45	2,065,515	+0.14(+0.55%)
Dec 28, 2007	25.27	25.64	25.26	25.31	2,389,317	+0.00(+0.00%)
Dec 27, 2007	25.60	25.69	25.14	25.31	2,816,777	-0.35(-1.36%)
Dec 26, 2007	26.25	26.25	25.36	25.66	2,285,400	-0.39(-1.50%)
Dec 24, 2007	25.60	26.16	25.19	26.05	1,840,096	+0.92(+3.66%)
Dec 21, 2007	24.98	25.50	24.77	25.13	4,874,804	+0.48(+1.95%)
Dec 20, 2007	24.96	25.03	24.36	24.65	5,328,875	-0.08(-0.32%)
Dec 19, 2007	24.35	24.79	24.07	24.73	7,667,827	+0.38(+1.56%)
Dec 18, 2007	24.49	24.54	23.83	24.35	6,800,370	+0.36(+1.50%)
Dec 17, 2007	24.43	24.84	23.89	23.99	5,114,741	-0.60(-2.44%)
Dec 14, 2007	25.76	25.76	24.53	24.59	3,959,025	-1.06(-4.13%)
Dec 13, 2007	25.64	25.76	25.17	25.65	3,432,921	-0.29(-1.12%)
Dec 12, 2007	26.77	27.07	25.32	25.94	6,303,472	-0.19(-0.73%)
Dec 11, 2007	27.31	27.62	26.07	26.13	6,187,105	-2.06(-7.31%)
Dec 10, 2007	27.73	28.21	27.29	28.19	3,306,738	+0.59(+2.14%)
Dec 07, 2007	27.94	28.15	27.17	27.60	3,513,033	-0.23(-0.83%)
Dec 06, 2007	26.71	27.98	26.50	27.83	2,939,647	+1.11(+4.15%)
Dec 05, 2007	26.21	26.78	26.17	26.72	2,986,899	+0.70(+2.69%)
Dec 04, 2007	26.18	26.35	25.86	26.02	3,297,800	-0.57(-2.14%)
Dec 03, 2007	25.79	26.81	25.79	26.59	4,485,400	+0.35(+1.33%)
Nov 30, 2007	25.29	26.29	25.26	26.24	5,163,269	+1.66(+6.75%)
Nov 29, 2007	24.37	24.99	24.14	24.58	3,181,991	+0.08(+0.33%)
Nov 28, 2007	23.99	24.76	23.99	24.50	7,018,411	+0.57(+2.38%)
Nov 27, 2007	23.37	23.99	23.32	23.93	4,341,542	+0.60(+2.57%)
Nov 26, 2007	24.69	24.69	23.26	23.33	3,565,382	-1.27(-5.16%)
Nov 23, 2007	23.90	24.73	23.79	24.60	1,479,782	+0.81(+3.40%)
Nov 21, 2007	24.31	24.39	23.68	23.79	3,457,900	-0.92(-3.72%)
Nov 20, 2007	25.22	25.70	24.20	24.71	3,566,500	-0.52(-2.06%)
Nov 19, 2007	25.45	25.97	24.85	25.23	3,667,337	-0.33(-1.29%)
Nov 16, 2007	25.96	26.07	25.29	25.56	3,803,400	-0.23(-0.89%)
Nov 15, 2007	26.72	26.77	25.48	25.79	3,464,800	-0.98(-3.66%)
Nov 14, 2007	26.84	27.44	26.55	26.77	2,656,700	+0.15(+0.56%)
Nov 13, 2007	25.74	26.70	25.71	26.62	2,890,142	+1.04(+4.07%)
Nov 12, 2007	25.41	26.23	25.10	25.58	5,221,170	+0.19(+0.75%)
Nov 09, 2007	24.15	25.95	24.15	25.39	5,044,388	+0.69(+2.79%)
Nov 08, 2007	24.27	24.72	23.96	24.70	4,823,409	+0.55(+2.28%)
Nov 07, 2007	25.53	25.53	24.05	24.15	4,954,200	-1.53(-5.96%)
Nov 06, 2007	25.16	25.75	24.97	25.68	3,450,648	+0.50(+1.99%)
Nov 05, 2007	25.09	25.50	24.53	25.18	3,461,103	-0.35(-1.37%)
Nov 02, 2007	26.19	26.19	24.91	25.53	4,206,600	-0.51(-1.96%)
Nov 01, 2007	27.01	27.16	25.64	26.04	5,100,700	-1.26(-4.62%)
Oct 31, 2007	28.00	28.15	27.15	27.30	4,081,800	-0.36(-1.30%)
Oct 30, 2007	27.91	28.28	27.56	27.66	5,162,678	-0.24(-0.86%)
Oct 29, 2007	28.01	28.13	27.45	27.90	3,896,100	+0.10(+0.36%)
Oct 26, 2007	26.86	32.00	26.08	27.80	9,284,092	+2.32(+9.11%)
Oct 25, 2007	26.53	26.98	25.05	25.48	9,146,300	-1.01(-3.81%)
Oct 24, 2007	27.05	27.38	25.91	26.49	7,423,300	-0.64(-2.36%)
Oct 23, 2007	27.81	27.95	26.97	27.13	4,867,100	-0.62(-2.23%)
Oct 22, 2007	27.29	27.81	26.94	27.75	5,705,700	+0.00(+0.00%)
Oct 19, 2007	28.40	28.45	27.26	27.75	5,857,700	-0.78(-2.73%)
Oct 18, 2007	28.88	28.88	28.42	28.53	4,720,700	-0.35(-1.21%)
Oct 17, 2007	29.30	29.40	28.60	28.88	6,391,800	-0.54(-1.84%)
Oct 16, 2007	30.18	30.25	29.37	29.42	4,855,400	-0.91(-3.00%)
Oct 15, 2007	30.55	30.61	30.04	30.33	2,618,000	-0.11(-0.36%)
Oct 12, 2007	30.20	30.60	30.17	30.44	2,687,500	+0.11(+0.36%)
Oct 11, 2007	30.22	30.60	30.13	30.33	2,789,400	+0.21(+0.70%)
Oct 10, 2007	31.37	31.37	30.11	30.12	4,772,700	-1.60(-5.04%)
Oct 09, 2007	31.82	31.88	31.28	31.72	3,263,200	+0.09(+0.28%)
Oct 08, 2007	31.77	31.91	31.56	31.63	1,267,700	-0.14(-0.44%)
Oct 05, 2007	31.41	31.99	31.40	31.77	2,830,200	+0.55(+1.76%)
Oct 04, 2007	31.45	31.55	31.15	31.22	2,399,300	-0.11(-0.35%)
Oct 03, 2007	31.23	31.69	31.18	31.33	2,392,200	-0.04(-0.13%)
Oct 02, 2007	31.97	32.33	31.16	31.37	2,759,000	-0.34(-1.07%)
Oct 01, 2007	30.95	32.23	30.87	31.71	2,556,400	+0.98(+3.19%)
Sep 28, 2007	30.89	30.98	30.63	30.73	1,828,100	-0.05(-0.16%)
Sep 27, 2007	30.67	30.94	30.50	30.78	2,793,600	+0.17(+0.56%)
Sep 26, 2007	30.39	31.04	30.33	30.61	1,962,800	+0.41(+1.36%)
Sep 25, 2007	30.20	30.31	29.86	30.20	2,042,800	-0.12(-0.40%)
Sep 24, 2007	30.75	30.78	30.24	30.32	2,267,320	-0.46(-1.49%)
Sep 21, 2007	30.60	30.95	30.43	30.78	3,029,300	+0.20(+0.65%)
Sep 20, 2007	31.27	31.45	30.57	30.58	2,702,038	-0.63(-2.02%)
Sep 19, 2007	30.50	31.64	30.50	31.21	4,092,294	+0.76(+2.50%)
Sep 18, 2007	29.46	30.46	28.98	30.45	4,020,767	+1.18(+4.03%)
Sep 17, 2007	29.66	29.71	28.75	29.27	2,539,800	-0.58(-1.94%)
Sep 14, 2007	29.39	29.92	29.35	29.85	2,278,400	+0.35(+1.19%)
Sep 13, 2007	29.20	29.76	28.85	29.50	3,026,600	+0.70(+2.43%)
Sep 12, 2007	28.80	28.98	28.57	28.80	3,651,700	-0.09(-0.31%)
Sep 11, 2007	28.61	29.06	28.55	28.89	1,926,100	+0.38(+1.33%)
Sep 10, 2007	28.98	29.04	28.23	28.51	2,263,800	-0.23(-0.80%)
Sep 07, 2007	28.76	29.18	28.48	28.74	2,555,300	-0.22(-0.76%)
Sep 06, 2007	29.05	29.19	28.63	28.96	3,874,800	+0.18(+0.63%)
Sep 05, 2007	28.75	29.32	28.03	28.78	4,054,300	-0.40(-1.37%)
Sep 04, 2007	29.12	29.35	28.73	29.18	2,331,200	+0.20(+0.69%)
Aug 31, 2007	29.25	29.50	28.86	28.98	9,535,000	+0.44(+1.54%)
Aug 30, 2007	28.75	28.89	28.39	28.54	3,130,000	-0.77(-2.63%)
Aug 29, 2007	28.89	29.37	28.45	29.31	3,508,200	+0.69(+2.41%)
Aug 28, 2007	29.84	29.90	28.58	28.62	3,062,600	-1.34(-4.47%)
Aug 27, 2007	29.85	30.52	29.85	29.96	2,015,780	-0.15(-0.50%)
Aug 24, 2007	30.23	30.28	29.58	30.11	3,412,600	-0.28(-0.92%)
Aug 23, 2007	30.45	30.60	29.70	30.39	4,367,500	-0.07(-0.23%)
Aug 22, 2007	29.50	30.77	29.50	30.46	3,870,800	+1.05(+3.57%)
Aug 21, 2007	29.97	30.14	29.29	29.41	3,901,400	-0.56(-1.87%)
Aug 20, 2007	30.36	30.36	29.16	29.97	4,659,400	-0.18(-0.60%)
Aug 17, 2007	29.57	30.57	29.11	30.15	6,928,100	+1.25(+4.33%)
Aug 16, 2007	27.19	29.08	27.19	28.90	9,701,000	+0.09(+0.31%)
Aug 15, 2007	27.01	29.51	27.01	28.81	6,799,800	+0.95(+3.41%)
Aug 14, 2007	29.03	29.15	27.80	27.86	4,757,900	-1.00(-3.47%)
Aug 13, 2007	28.60	29.34	28.48	28.86	4,571,100	+0.72(+2.56%)
Aug 10, 2007	27.00	28.51	26.50	28.14	4,972,300	+0.96(+3.53%)
Aug 09, 2007	28.64	29.17	27.18	27.18	6,857,700	-1.97(-6.76%)
Aug 08, 2007	28.21	30.08	28.21	29.15	6,798,600	+1.09(+3.88%)
Aug 07, 2007	27.60	28.43	27.47	28.06	7,556,200	+0.17(+0.61%)
Aug 06, 2007	28.50	28.55	27.05	27.89	8,652,746	-0.60(-2.11%)
Aug 03, 2007	28.57	29.97	28.39	28.49	8,773,982	-1.48(-4.94%)
Aug 02, 2007	29.44	30.75	29.44	29.97	4,923,807	-0.30(-0.99%)