Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.85	23.55	22.85	23.30	944,400	+0.57(+2.51%)
Sep 29, 2004	22.56	22.76	22.50	22.73	605,000	+0.13(+0.58%)
Sep 28, 2004	22.68	22.78	22.45	22.60	461,000	+0.00(+0.00%)
Sep 27, 2004	22.83	22.84	22.60	22.60	606,000	-0.20(-0.88%)
Sep 24, 2004	22.70	22.85	22.65	22.80	1,122,700	+0.30(+1.33%)
Sep 23, 2004	22.51	22.83	22.35	22.50	1,059,900	+0.09(+0.40%)
Sep 22, 2004	22.76	22.82	22.35	22.41	706,200	-0.41(-1.80%)
Sep 21, 2004	22.72	23.02	22.70	22.82	531,200	+0.15(+0.66%)
Sep 20, 2004	23.05	23.14	22.59	22.67	828,600	-0.46(-1.99%)
Sep 17, 2004	23.99	23.99	23.09	23.13	2,456,300	-0.77(-3.22%)
Sep 16, 2004	23.40	23.95	23.34	23.90	673,500	+0.60(+2.58%)
Sep 15, 2004	22.95	23.35	22.85	23.30	817,000	+0.40(+1.75%)
Sep 14, 2004	22.85	22.98	22.78	22.90	932,200	+0.00(+0.00%)
Sep 13, 2004	23.00	23.00	22.84	22.90	1,087,900	+0.02(+0.09%)
Sep 10, 2004	22.95	23.02	22.80	22.88	602,300	-0.07(-0.31%)
Sep 09, 2004	23.29	23.30	22.87	22.95	932,200	-0.27(-1.16%)
Sep 08, 2004	22.80	23.25	22.55	23.22	846,800	+0.36(+1.57%)
Sep 07, 2004	22.35	23.06	22.35	22.86	590,000	+0.38(+1.69%)
Sep 03, 2004	22.40	22.72	22.30	22.48	212,100	-0.02(-0.09%)
Sep 02, 2004	22.40	22.70	22.40	22.50	274,800	+0.00(+0.00%)
Sep 01, 2004	22.75	22.82	22.35	22.50	398,000	-0.23(-1.01%)
Aug 31, 2004	22.40	22.73	22.21	22.73	944,500	+0.45(+2.02%)
Aug 30, 2004	22.20	22.40	22.04	22.28	378,400	+0.24(+1.09%)
Aug 27, 2004	22.46	22.49	22.04	22.04	525,000	-0.36(-1.61%)
Aug 26, 2004	21.95	22.40	21.90	22.40	663,800	+0.50(+2.28%)
Aug 25, 2004	21.68	21.98	21.66	21.90	874,800	+0.25(+1.15%)
Aug 24, 2004	21.75	21.78	21.53	21.65	704,700	-0.05(-0.23%)
Aug 23, 2004	21.85	21.87	21.64	21.70	480,300	-0.10(-0.46%)
Aug 20, 2004	21.50	21.86	21.50	21.80	1,208,600	+0.20(+0.93%)
Aug 19, 2004	21.47	21.69	21.35	21.60	532,900	+0.03(+0.14%)
Aug 18, 2004	21.40	21.91	21.05	21.57	674,700	+0.10(+0.47%)
Aug 17, 2004	21.52	21.70	21.40	21.47	321,700	+0.01(+0.05%)
Aug 16, 2004	21.25	21.48	21.19	21.46	907,300	+0.39(+1.85%)
Aug 13, 2004	20.99	21.14	20.95	21.07	769,300	+0.09(+0.43%)
Aug 12, 2004	21.05	21.05	20.81	20.98	763,900	-0.07(-0.33%)
Aug 11, 2004	21.10	21.28	20.75	21.05	3,912,300	-0.15(-0.71%)
Aug 10, 2004	21.46	21.55	21.00	21.20	1,137,000	-0.21(-0.98%)
Aug 09, 2004	21.50	21.60	21.29	21.41	666,700	-0.03(-0.14%)
Aug 06, 2004	21.68	21.94	21.19	21.44	1,280,900	-0.39(-1.79%)
Aug 05, 2004	22.35	22.40	21.75	21.83	877,800	-0.62(-2.76%)
Aug 04, 2004	22.76	22.99	22.35	22.45	719,700	-0.31(-1.36%)
Aug 03, 2004	22.70	22.84	22.55	22.76	936,500	+0.04(+0.18%)
Aug 02, 2004	22.70	22.85	22.50	22.72	391,200	-0.02(-0.09%)
Jul 30, 2004	22.65	22.90	22.55	22.74	591,700	+0.06(+0.26%)
Jul 29, 2004	22.46	22.80	22.45	22.68	517,600	+0.16(+0.71%)
Jul 28, 2004	22.73	22.76	22.45	22.52	1,213,900	-0.08(-0.35%)
Jul 27, 2004	22.99	23.03	22.38	22.60	1,296,900	-0.39(-1.70%)
Jul 26, 2004	22.97	23.17	22.72	22.99	748,600	-0.06(-0.26%)
Jul 23, 2004	23.20	23.25	22.87	23.05	1,063,500	-0.07(-0.30%)
Jul 22, 2004	23.20	23.26	22.83	23.12	979,800	-0.08(-0.34%)
Jul 21, 2004	23.15	23.50	23.03	23.20	1,315,700	+0.05(+0.22%)
Jul 20, 2004	23.00	23.24	22.62	23.15	1,668,700	+0.35(+1.54%)
Jul 19, 2004	22.50	22.80	22.45	22.80	837,500	+0.32(+1.42%)
Jul 16, 2004	22.90	23.05	22.43	22.48	770,800	-0.36(-1.58%)
Jul 15, 2004	22.80	22.90	22.72	22.84	570,800	+0.05(+0.22%)
Jul 14, 2004	22.90	23.30	22.68	22.79	1,535,400	-0.21(-0.91%)
Jul 13, 2004	22.24	23.19	22.23	23.00	2,330,600	+0.90(+4.07%)
Jul 12, 2004	21.84	22.13	21.79	22.10	954,800	+0.21(+0.96%)
Jul 09, 2004	22.00	22.00	21.50	21.89	1,146,500	+0.04(+0.18%)
Jul 08, 2004	22.25	22.33	21.76	21.85	911,400	-0.45(-2.02%)
Jul 07, 2004	22.27	22.32	22.14	22.30	1,051,100	+0.08(+0.36%)
Jul 06, 2004	22.25	22.35	21.89	22.22	1,148,400	-0.08(-0.36%)
Jul 02, 2004	22.55	22.56	21.95	22.30	739,400	-0.35(-1.55%)