Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2007	29.69	30.54	29.68	30.27	7,611,705	-0.25(-0.82%)
Jul 31, 2007	31.55	31.68	30.47	30.52	4,190,691	-0.57(-1.83%)
Jul 30, 2007	31.09	31.39	30.54	31.09	3,905,161	-0.05(-0.16%)
Jul 27, 2007	31.66	32.26	31.14	31.14	4,938,464	-0.52(-1.64%)
Jul 26, 2007	32.02	32.20	30.86	31.66	5,534,690	-0.69(-2.13%)
Jul 25, 2007	32.10	32.60	32.01	32.35	4,109,821	+0.25(+0.78%)
Jul 24, 2007	32.61	33.50	32.00	32.10	9,649,676	-0.51(-1.56%)
Jul 23, 2007	32.36	32.75	32.36	32.61	3,080,600	+0.37(+1.15%)
Jul 20, 2007	32.51	33.51	31.94	32.24	7,381,875	-1.10(-3.30%)
Jul 19, 2007	34.14	34.17	33.05	33.34	4,050,182	-0.65(-1.91%)
Jul 18, 2007	34.10	34.10	33.31	33.99	3,002,644	-0.06(-0.18%)
Jul 17, 2007	34.21	34.36	33.75	34.05	2,142,300	-0.21(-0.61%)
Jul 16, 2007	34.33	34.61	34.21	34.26	1,619,448	-0.07(-0.20%)
Jul 13, 2007	34.26	34.62	34.04	34.33	2,496,800	-0.16(-0.46%)
Jul 12, 2007	34.13	34.51	34.04	34.49	2,202,500	+0.45(+1.32%)
Jul 11, 2007	33.73	34.09	33.47	34.04	2,931,400	+0.29(+0.86%)
Jul 10, 2007	34.60	34.63	33.71	33.75	2,678,100	-1.09(-3.13%)
Jul 09, 2007	34.81	35.07	34.74	34.84	1,569,600	-0.05(-0.14%)
Jul 06, 2007	34.77	34.94	34.69	34.89	2,086,195	+0.13(+0.37%)
Jul 05, 2007	35.08	35.43	34.69	34.76	2,397,722	-0.25(-0.71%)
Jul 03, 2007	34.95	35.35	34.75	35.01	1,475,949	+0.16(+0.46%)
Jul 02, 2007	34.60	35.09	34.59	34.85	3,190,300	+0.45(+1.31%)
Jun 29, 2007	34.98	35.18	34.20	34.40	3,368,821	-0.58(-1.66%)
Jun 28, 2007	34.77	35.30	34.57	34.98	2,210,700	+0.21(+0.60%)
Jun 27, 2007	34.66	34.80	34.41	34.77	2,110,800	+0.02(+0.06%)
Jun 26, 2007	34.92	35.16	34.74	34.75	2,275,300	+0.08(+0.23%)
Jun 25, 2007	35.10	35.19	34.66	34.67	3,120,930	-0.45(-1.28%)
Jun 22, 2007	35.64	35.50	34.81	35.12	5,334,100	-0.52(-1.46%)
Jun 21, 2007	35.40	35.69	35.14	35.64	2,586,836	+0.24(+0.68%)
Jun 20, 2007	36.05	36.10	35.35	35.40	1,826,200	-0.61(-1.69%)
Jun 19, 2007	35.72	36.08	35.66	36.01	2,274,300	+0.20(+0.56%)
Jun 18, 2007	36.02	36.22	35.79	35.81	1,793,800	-0.15(-0.42%)
Jun 15, 2007	35.79	36.29	35.74	35.96	3,807,400	+0.30(+0.84%)
Jun 14, 2007	35.77	35.80	35.22	35.66	2,925,300	-0.11(-0.31%)
Jun 13, 2007	35.32	35.77	35.24	35.77	2,496,600	+0.50(+1.42%)
Jun 12, 2007	35.60	35.74	35.20	35.27	2,584,700	-0.69(-1.92%)
Jun 11, 2007	35.90	36.20	35.73	35.96	2,514,577	-0.06(-0.17%)
Jun 08, 2007	35.10	36.03	35.10	36.02	5,239,108	+1.39(+4.01%)
Jun 07, 2007	35.26	35.42	34.61	34.63	3,224,900	-0.81(-2.29%)
Jun 06, 2007	35.80	35.90	35.42	35.44	1,928,854	-0.35(-0.98%)
Jun 05, 2007	36.00	36.10	35.64	35.79	3,173,200	-0.37(-1.02%)
Jun 04, 2007	36.22	36.46	36.07	36.16	2,747,251	-0.09(-0.25%)
Jun 01, 2007	36.11	36.52	36.09	36.25	3,476,100	+0.15(+0.42%)
May 31, 2007	36.10	36.31	36.00	36.10	2,406,200	-0.04(-0.11%)
May 30, 2007	35.62	36.14	35.58	36.14	2,325,000	+0.22(+0.61%)
May 29, 2007	35.80	36.09	35.80	35.92	1,622,775	+0.02(+0.06%)
May 25, 2007	35.69	36.02	35.65	35.90	2,066,640	-0.02(-0.06%)
May 24, 2007	36.30	36.46	35.85	35.92	1,897,301	-0.38(-1.05%)
May 23, 2007	36.35	36.43	36.15	36.30	2,188,890	+0.12(+0.33%)
May 22, 2007	36.40	36.40	36.05	36.18	2,594,400	-0.22(-0.60%)
May 21, 2007	37.00	37.00	36.22	36.40	2,944,637	+0.04(+0.11%)
May 18, 2007	36.28	36.53	36.03	36.36	2,769,300	+0.08(+0.22%)
May 17, 2007	36.39	36.52	36.19	36.28	1,737,300	-0.23(-0.63%)
May 16, 2007	36.25	36.65	36.04	36.51	2,103,870	+0.30(+0.83%)
May 15, 2007	35.63	36.34	35.63	36.21	2,585,700	+0.71(+2.00%)
May 14, 2007	35.54	35.58	35.30	35.50	2,311,400	-0.04(-0.11%)
May 11, 2007	35.24	35.58	35.23	35.54	1,677,677	+0.34(+0.97%)
May 10, 2007	35.37	35.81	35.17	35.20	3,041,700	-0.36(-1.01%)
May 09, 2007	35.35	35.71	35.15	35.56	2,408,500	+0.26(+0.74%)
May 08, 2007	35.75	35.78	35.20	35.30	2,856,820	-0.45(-1.26%)
May 07, 2007	35.75	36.00	35.58	35.75	1,854,978	+0.24(+0.68%)
May 04, 2007	35.20	35.64	35.22	35.51	3,047,900	+0.31(+0.88%)
May 03, 2007	35.00	35.23	34.93	35.20	3,687,500	+0.23(+0.66%)
May 02, 2007	35.06	35.36	34.96	34.97	2,383,970	+0.09(+0.26%)
May 01, 2007	35.73	36.26	34.83	34.88	5,000,003	-1.61(-4.41%)
Apr 30, 2007	35.90	36.60	35.65	36.49	4,157,800	+0.67(+1.87%)
Apr 27, 2007	35.64	35.97	35.57	35.82	3,307,000	+0.03(+0.08%)
Apr 26, 2007	34.77	35.85	34.77	35.79	2,370,700	+0.17(+0.48%)
Apr 25, 2007	35.28	35.66	35.20	35.62	3,145,100	+0.40(+1.14%)
Apr 24, 2007	35.55	35.55	35.08	35.22	2,463,600	-0.32(-0.90%)
Apr 23, 2007	35.68	35.89	35.54	35.54	1,367,900	-0.04(-0.11%)
Apr 20, 2007	36.45	36.45	35.40	35.58	2,077,056	-0.01(-0.03%)
Apr 19, 2007	35.80	35.85	35.42	35.59	1,618,625	-0.07(-0.20%)
Apr 18, 2007	34.46	35.75	34.30	35.66	1,928,744	+0.53(+1.51%)
Apr 17, 2007	35.33	35.33	35.07	35.13	2,082,700	-0.17(-0.48%)
Apr 16, 2007	35.15	35.41	35.12	35.30	1,319,100	+0.27(+0.77%)
Apr 13, 2007	35.93	35.93	34.62	35.03	1,350,596	+0.37(+1.07%)
Apr 12, 2007	34.51	34.72	34.05	34.66	2,293,670	+0.00(+0.00%)
Apr 11, 2007	34.81	34.90	34.50	34.66	2,186,851	-0.08(-0.23%)
Apr 10, 2007	34.98	35.14	34.70	34.74	1,460,200	-0.32(-0.91%)
Apr 09, 2007	35.15	35.31	35.01	35.06	2,084,500	-0.09(-0.26%)
Apr 05, 2007	35.28	35.39	34.95	35.15	1,276,100	-0.05(-0.14%)
Apr 04, 2007	35.21	35.26	34.97	35.20	2,367,200	+0.00(+0.00%)
Apr 03, 2007	34.89	35.20	34.82	35.20	1,806,100	+0.41(+1.18%)
Apr 02, 2007	35.00	35.06	34.76	34.79	3,035,600	-0.15(-0.43%)
Mar 30, 2007	35.00	35.29	34.56	34.94	1,816,200	-0.06(-0.17%)
Mar 29, 2007	35.21	35.21	34.80	35.00	1,736,901	+0.06(+0.17%)
Mar 28, 2007	34.90	35.21	34.85	34.94	1,962,500	-0.16(-0.46%)
Mar 27, 2007	34.90	35.24	34.80	35.10	1,663,900	-0.05(-0.14%)
Mar 26, 2007	35.03	35.20	34.84	35.15	1,749,919	+0.03(+0.09%)
Mar 23, 2007	35.06	35.16	34.93	35.12	2,276,501	+0.06(+0.17%)
Mar 22, 2007	35.25	35.25	34.86	35.06	2,246,100	-0.08(-0.23%)
Mar 21, 2007	34.80	35.45	34.53	35.14	3,918,971	+0.58(+1.68%)
Mar 20, 2007	34.58	34.96	34.50	34.56	1,997,473	+0.02(+0.06%)
Mar 19, 2007	34.20	34.71	34.20	34.54	2,095,400	+0.37(+1.08%)
Mar 16, 2007	34.64	34.70	34.12	34.17	2,450,600	-0.34(-0.99%)
Mar 15, 2007	34.25	34.78	34.24	34.51	1,182,952	+0.17(+0.50%)
Mar 14, 2007	34.30	34.43	33.86	34.34	2,036,500	+0.08(+0.23%)
Mar 13, 2007	35.24	35.07	34.26	34.26	2,878,300	-0.98(-2.78%)
Mar 12, 2007	35.13	35.38	35.00	35.24	1,486,600	+0.03(+0.09%)
Mar 09, 2007	35.00	35.26	34.97	35.21	1,822,400	+0.30(+0.86%)
Mar 08, 2007	34.70	34.97	34.60	34.91	1,589,800	+0.38(+1.10%)
Mar 07, 2007	34.37	34.82	34.32	34.53	2,332,400	-0.03(-0.09%)
Mar 06, 2007	34.17	34.60	34.15	34.56	2,814,800	+0.57(+1.68%)
Mar 05, 2007	35.01	35.05	33.88	33.99	4,414,807	-1.05(-3.00%)
Mar 02, 2007	35.14	35.41	34.87	35.04	2,311,600	-0.10(-0.28%)
Mar 01, 2007	35.05	35.40	34.94	35.14	2,916,631	-0.19(-0.54%)
Feb 28, 2007	35.00	35.84	35.00	35.33	3,274,300	+0.33(+0.94%)
Feb 27, 2007	36.04	36.05	34.80	35.00	3,134,600	-1.04(-2.89%)
Feb 26, 2007	36.19	36.41	35.90	36.04	1,312,414	-0.15(-0.41%)
Feb 23, 2007	36.65	36.68	36.10	36.19	1,835,600	-0.51(-1.39%)
Feb 22, 2007	36.85	36.95	36.47	36.70	1,494,100	-0.30(-0.81%)
Feb 21, 2007	36.75	37.16	36.58	37.00	2,374,700	+0.06(+0.16%)
Feb 20, 2007	36.35	37.09	36.22	36.94	2,861,400	+0.64(+1.76%)
Feb 16, 2007	35.87	36.40	35.83	36.30	1,596,600	+0.26(+0.72%)
Feb 15, 2007	36.45	36.60	35.85	36.04	3,099,800	-0.59(-1.61%)
Feb 14, 2007	36.43	36.77	36.31	36.63	1,736,256	+0.20(+0.55%)
Feb 13, 2007	35.89	36.50	35.77	36.43	2,681,278	+0.55(+1.53%)
Feb 12, 2007	36.12	36.44	35.83	35.88	2,187,897	-0.24(-0.66%)
Feb 09, 2007	36.53	36.79	35.95	36.12	2,616,000	-0.29(-0.80%)
Feb 08, 2007	36.58	36.73	36.38	36.41	2,702,400	-0.29(-0.79%)
Feb 07, 2007	36.23	36.87	36.16	36.70	2,838,400	+0.62(+1.72%)
Feb 06, 2007	36.62	36.66	35.62	36.08	3,516,800	+0.53(+1.49%)
Feb 05, 2007	36.05	36.09	35.35	35.55	3,345,600	+0.00(+0.00%)
Feb 02, 2007	35.45	36.29	35.32	35.55	5,217,400	+0.54(+1.54%)
Feb 01, 2007	34.80	35.24	34.70	35.01	2,730,100	+0.11(+0.32%)
Jan 31, 2007	34.72	35.01	34.46	34.90	1,885,100	+0.19(+0.55%)
Jan 30, 2007	34.42	34.98	34.26	34.71	2,714,800	+0.44(+1.28%)
Jan 29, 2007	34.10	34.39	34.00	34.27	2,123,700	+0.28(+0.82%)
Jan 26, 2007	34.26	34.27	33.93	33.99	2,398,500	-0.12(-0.35%)
Jan 25, 2007	35.23	35.27	34.10	34.11	2,006,800	-0.61(-1.76%)
Jan 24, 2007	33.99	34.72	33.98	34.72	1,983,300	+0.73(+2.15%)
Jan 23, 2007	33.90	34.09	33.74	33.99	2,833,700	-0.09(-0.26%)
Jan 22, 2007	34.35	34.47	33.99	34.08	2,343,700	-0.23(-0.67%)
Jan 19, 2007	34.25	34.35	34.10	34.31	1,950,800	+0.08(+0.23%)
Jan 18, 2007	34.16	34.33	34.12	34.23	3,009,700	+0.21(+0.62%)
Jan 17, 2007	34.48	34.55	33.89	34.02	3,064,900	-0.43(-1.25%)
Jan 16, 2007	34.97	35.15	34.19	34.45	2,733,300	-0.52(-1.49%)
Jan 12, 2007	34.85	35.08	34.57	34.97	2,224,300	+0.12(+0.34%)
Jan 11, 2007	34.59	34.85	34.40	34.85	1,516,000	+0.38(+1.10%)
Jan 10, 2007	33.96	34.64	33.96	34.47	2,220,400	+0.22(+0.64%)
Jan 09, 2007	34.26	34.49	34.10	34.25	1,878,400	+0.07(+0.20%)
Jan 08, 2007	33.87	34.23	33.81	34.18	1,563,300	+0.39(+1.15%)
Jan 05, 2007	33.95	34.18	33.69	33.79	1,415,100	-0.32(-0.94%)
Jan 04, 2007	34.12	34.27	33.81	34.11	2,837,900	+0.04(+0.12%)
Jan 03, 2007	34.31	34.52	34.00	34.07	4,805,000	-0.14(-0.41%)
Dec 29, 2006	34.50	34.65	34.15	34.21	1,584,300	-0.34(-0.98%)
Dec 28, 2006	34.72	34.80	34.47	34.55	973,800	-0.06(-0.17%)
Dec 27, 2006	34.60	34.87	34.20	34.61	1,342,100	+0.15(+0.44%)
Dec 26, 2006	34.15	34.56	34.08	34.46	986,300	+0.39(+1.14%)
Dec 22, 2006	34.40	34.41	34.01	34.07	1,250,400	-0.20(-0.58%)
Dec 21, 2006	33.85	34.80	33.85	34.27	1,347,600	-0.45(-1.30%)
Dec 20, 2006	34.86	35.01	34.51	34.72	2,601,000	+0.13(+0.38%)
Dec 19, 2006	34.57	34.87	34.33	34.59	3,569,000	+0.06(+0.17%)
Dec 18, 2006	33.97	34.55	33.96	34.53	3,171,900	+0.67(+1.98%)
Dec 15, 2006	33.70	33.97	33.41	33.86	4,845,200	+0.16(+0.47%)
Dec 14, 2006	33.62	34.05	33.58	33.70	2,532,100	-0.02(-0.06%)
Dec 13, 2006	33.75	34.28	33.63	33.72	3,762,500	+0.01(+0.03%)
Dec 12, 2006	33.41	34.30	33.35	33.71	3,991,400	+0.48(+1.44%)
Dec 11, 2006	32.90	33.26	32.68	33.23	1,180,300	+0.27(+0.82%)
Dec 08, 2006	33.00	33.18	32.73	32.96	2,016,800	-0.12(-0.36%)
Dec 07, 2006	33.25	33.77	32.94	33.08	2,619,600	+0.17(+0.52%)
Dec 06, 2006	33.01	33.10	32.80	32.91	1,604,400	-0.10(-0.30%)
Dec 05, 2006	32.69	33.10	32.66	33.01	1,943,100	+0.40(+1.23%)
Dec 04, 2006	32.54	32.72	32.32	32.61	2,488,500	+0.25(+0.77%)
Dec 01, 2006	32.49	32.87	32.18	32.36	2,976,600	-0.44(-1.34%)
Nov 30, 2006	33.14	33.21	32.66	32.80	2,249,400	-0.34(-1.03%)
Nov 29, 2006	32.81	33.18	32.76	33.14	1,877,200	+0.39(+1.19%)
Nov 28, 2006	32.60	32.94	32.59	32.75	2,201,800	-0.06(-0.18%)
Nov 27, 2006	33.15	33.18	32.70	32.81	2,126,800	-0.41(-1.23%)
Nov 24, 2006	33.09	33.25	33.00	33.22	641,600	+0.12(+0.36%)
Nov 22, 2006	33.12	33.27	32.91	33.10	1,448,400	-0.01(-0.03%)
Nov 21, 2006	33.19	33.29	32.93	33.11	1,932,200	-0.09(-0.27%)
Nov 20, 2006	33.10	33.34	32.85	33.20	2,498,400	-0.13(-0.39%)
Nov 17, 2006	33.11	33.46	33.11	33.33	2,218,500	-0.02(-0.06%)
Nov 16, 2006	33.02	33.44	33.02	33.35	2,522,800	+0.29(+0.88%)
Nov 15, 2006	33.10	33.12	32.62	33.06	3,046,300	-0.02(-0.06%)
Nov 14, 2006	32.66	33.12	32.57	33.08	3,874,000	+0.72(+2.22%)
Nov 13, 2006	32.50	32.57	32.28	32.36	2,426,600	-0.11(-0.34%)
Nov 10, 2006	32.55	32.71	32.30	32.47	2,576,300	-0.01(-0.03%)
Nov 09, 2006	32.39	32.58	32.27	32.48	4,589,000	+0.21(+0.65%)
Nov 08, 2006	32.60	32.61	32.22	32.27	8,882,600	-0.36(-1.10%)
Nov 07, 2006	32.75	32.80	32.55	32.63	3,290,700	-0.16(-0.49%)
Nov 06, 2006	32.87	32.98	32.76	32.79	1,823,100	-0.03(-0.09%)
Nov 03, 2006	32.97	33.08	32.75	32.82	2,164,300	-0.07(-0.21%)
Nov 02, 2006	33.00	33.01	32.60	32.89	3,145,000	-0.13(-0.39%)
Nov 01, 2006	33.44	33.56	33.00	33.02	3,981,900	-0.42(-1.26%)
Oct 31, 2006	33.64	33.74	33.35	33.44	4,848,100	-0.14(-0.42%)
Oct 30, 2006	33.60	33.72	33.39	33.58	2,591,800	-0.11(-0.33%)
Oct 27, 2006	34.45	34.50	33.44	33.69	11,069,600	-2.55(-7.04%)
Oct 26, 2006	36.11	36.47	36.04	36.24	2,303,700	+0.30(+0.83%)
Oct 25, 2006	35.95	35.97	35.62	35.94	2,659,100	+0.07(+0.20%)
Oct 24, 2006	35.50	35.96	35.35	35.87	2,147,900	+0.23(+0.65%)
Oct 23, 2006	35.24	36.00	34.94	35.64	2,051,900	+0.42(+1.19%)
Oct 20, 2006	35.59	35.60	35.10	35.22	1,993,200	-0.39(-1.10%)
Oct 19, 2006	36.01	36.12	35.50	35.61	3,555,000	-0.57(-1.58%)
Oct 18, 2006	36.35	36.39	35.76	36.18	2,053,200	+0.01(+0.03%)
Oct 17, 2006	35.47	36.30	35.47	36.17	3,798,100	+0.56(+1.57%)
Oct 16, 2006	35.30	35.66	35.09	35.61	3,800,000	+0.30(+0.85%)
Oct 13, 2006	35.34	35.49	35.00	35.31	2,474,400	-0.18(-0.51%)
Oct 12, 2006	35.62	35.65	35.31	35.49	2,074,500	+0.12(+0.34%)
Oct 11, 2006	35.10	35.38	35.03	35.37	2,119,400	+0.27(+0.77%)
Oct 10, 2006	35.02	35.17	34.80	35.10	1,046,500	+0.05(+0.14%)
Oct 09, 2006	34.91	35.17	34.63	35.05	1,179,700	+0.17(+0.49%)
Oct 06, 2006	35.15	35.15	34.81	34.88	1,603,000	-0.30(-0.85%)
Oct 05, 2006	35.34	35.42	35.04	35.18	1,482,800	-0.24(-0.68%)
Oct 04, 2006	34.84	35.44	34.84	35.42	1,361,900	+0.57(+1.64%)
Oct 03, 2006	34.35	34.99	34.35	34.85	1,718,600	+0.50(+1.46%)
Oct 02, 2006	34.90	34.90	34.30	34.35	2,718,500	-0.66(-1.89%)
Sep 29, 2006	35.17	35.23	34.86	35.01	1,461,900	-0.16(-0.45%)
Sep 28, 2006	35.13	35.41	35.07	35.17	1,199,300	+0.11(+0.31%)
Sep 27, 2006	35.05	35.41	34.92	35.06	1,467,700	-0.09(-0.26%)
Sep 26, 2006	35.25	35.45	35.04	35.15	1,846,500	-0.10(-0.28%)
Sep 25, 2006	35.02	35.29	34.86	35.25	2,093,500	+0.35(+1.00%)
Sep 22, 2006	34.94	35.11	34.76	34.90	1,839,300	-0.08(-0.23%)
Sep 21, 2006	35.50	35.57	34.97	34.98	1,132,600	-0.52(-1.46%)
Sep 20, 2006	35.28	35.53	35.25	35.50	1,440,900	+0.47(+1.34%)
Sep 19, 2006	35.02	35.10	34.78	35.03	1,781,100	-0.02(-0.06%)
Sep 18, 2006	35.07	35.43	34.93	35.05	2,268,400	-0.21(-0.60%)
Sep 15, 2006	35.45	35.75	35.09	35.26	10,574,900	-0.13(-0.37%)
Sep 14, 2006	35.51	35.60	35.15	35.39	2,969,400	-0.09(-0.25%)
Sep 13, 2006	35.90	35.91	35.32	35.48	4,551,900	-0.62(-1.72%)
Sep 12, 2006	36.00	36.27	35.85	36.10	2,986,300	+0.10(+0.28%)
Sep 11, 2006	35.77	36.40	35.77	36.00	3,866,000	+0.24(+0.67%)
Sep 08, 2006	35.30	35.84	35.09	35.76	3,414,200	+0.64(+1.82%)
Sep 07, 2006	34.97	35.18	34.87	35.12	1,985,900	+0.19(+0.54%)
Sep 06, 2006	35.05	35.31	34.87	34.93	1,869,500	-0.12(-0.34%)
Sep 05, 2006	34.79	35.08	34.75	35.05	2,193,800	+0.42(+1.21%)