Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.50	32.65	31.28	31.36	2,723,500	-1.09(-3.36%)
Jul 28, 2005	33.40	33.40	32.20	32.45	1,878,400	-1.04(-3.11%)
Jul 27, 2005	32.47	33.50	32.38	33.49	1,562,500	+1.18(+3.65%)
Jul 26, 2005	32.34	32.45	32.12	32.31	660,400	+0.04(+0.12%)
Jul 25, 2005	32.12	32.51	32.05	32.27	1,060,000	+0.01(+0.03%)
Jul 22, 2005	32.23	32.26	31.97	32.26	957,700	+0.03(+0.09%)
Jul 21, 2005	32.18	32.35	31.88	32.23	522,400	+0.13(+0.40%)
Jul 20, 2005	32.22	32.36	32.04	32.10	1,906,300	-0.10(-0.31%)
Jul 19, 2005	32.05	32.26	31.79	32.20	1,751,400	+0.30(+0.94%)
Jul 18, 2005	32.23	32.29	31.74	31.90	811,400	-0.32(-0.99%)
Jul 15, 2005	32.37	32.37	31.98	32.22	773,900	-0.15(-0.46%)
Jul 14, 2005	32.45	32.68	32.21	32.37	898,400	+0.14(+0.43%)
Jul 13, 2005	32.15	32.42	32.10	32.23	964,100	-0.16(-0.49%)
Jul 12, 2005	32.20	32.44	32.18	32.39	1,349,900	+0.08(+0.25%)
Jul 11, 2005	32.20	32.36	32.10	32.31	1,013,100	+0.06(+0.19%)
Jul 08, 2005	31.67	32.56	31.51	32.25	1,892,500	+0.49(+1.54%)
Jul 07, 2005	30.93	31.98	30.46	31.76	2,016,200	+0.80(+2.58%)
Jul 06, 2005	30.32	31.09	30.02	30.96	2,640,400	+0.66(+2.18%)
Jul 05, 2005	30.19	30.76	30.19	30.30	1,085,600	+0.14(+0.46%)
Jul 01, 2005	30.15	30.25	30.06	30.16	735,400	-0.07(-0.23%)
Jun 30, 2005	30.30	30.50	30.03	30.23	1,015,900	+0.08(+0.27%)
Jun 29, 2005	30.56	30.65	30.09	30.15	1,140,300	-0.11(-0.36%)
Jun 28, 2005	30.02	30.45	30.02	30.26	802,300	+0.37(+1.24%)
Jun 27, 2005	30.15	30.32	29.77	29.89	1,007,300	-0.46(-1.52%)
Jun 24, 2005	30.47	31.00	30.19	30.35	2,837,400	+0.38(+1.27%)
Jun 23, 2005	30.60	30.69	29.70	29.97	1,503,700	-0.63(-2.06%)
Jun 22, 2005	30.05	30.74	30.01	30.60	865,500	+0.60(+2.00%)
Jun 21, 2005	29.75	30.19	29.35	30.00	1,206,100	+0.10(+0.33%)
Jun 20, 2005	30.55	30.56	29.73	29.90	1,767,200	-0.81(-2.64%)
Jun 17, 2005	30.06	30.71	30.00	30.71	1,631,700	+0.61(+2.03%)
Jun 16, 2005	30.06	30.25	29.95	30.10	661,500	+0.04(+0.13%)
Jun 15, 2005	29.80	30.10	29.80	30.06	1,068,900	+0.30(+1.01%)
Jun 14, 2005	29.53	29.76	29.40	29.76	1,127,900	+0.17(+0.57%)
Jun 13, 2005	29.50	29.74	29.28	29.59	870,300	+0.04(+0.14%)
Jun 10, 2005	29.40	29.58	29.29	29.55	753,100	+0.18(+0.61%)
Jun 09, 2005	29.30	29.38	29.00	29.37	755,500	+0.09(+0.31%)
Jun 08, 2005	29.59	29.59	29.15	29.28	602,500	-0.38(-1.28%)
Jun 07, 2005	29.08	29.76	28.96	29.66	1,453,100	+0.73(+2.52%)
Jun 06, 2005	28.65	28.99	28.35	28.93	589,300	+0.28(+0.98%)
Jun 03, 2005	28.75	28.79	28.35	28.65	824,200	-0.33(-1.14%)
Jun 02, 2005	29.14	29.14	28.81	28.98	784,100	-0.01(-0.03%)
Jun 01, 2005	29.00	29.15	28.55	28.99	1,009,400	+0.00(+0.00%)
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%)