Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.55	34.50	33.55	34.30	2,058,300	+0.76(+2.27%)
Jul 28, 2006	33.97	34.60	33.06	33.54	3,152,300	-0.43(-1.27%)
Jul 27, 2006	33.86	34.18	33.45	33.97	1,872,000	-0.10(-0.29%)
Jul 26, 2006	33.96	34.35	33.72	34.07	1,800,700	+0.22(+0.65%)
Jul 25, 2006	33.86	33.94	33.53	33.85	1,758,400	-0.25(-0.73%)
Jul 24, 2006	33.68	34.20	33.63	34.10	1,358,600	+0.46(+1.37%)
Jul 21, 2006	33.95	34.24	33.50	33.64	3,053,800	-0.24(-0.71%)
Jul 20, 2006	33.81	34.24	33.79	33.88	1,373,600	+0.10(+0.30%)
Jul 19, 2006	33.50	33.98	33.49	33.78	2,148,900	+0.50(+1.50%)
Jul 18, 2006	33.45	33.70	32.96	33.28	1,617,300	-0.17(-0.51%)
Jul 17, 2006	33.61	33.69	33.28	33.45	1,065,500	-0.10(-0.30%)
Jul 14, 2006	33.92	33.98	33.44	33.55	1,477,600	-0.56(-1.64%)
Jul 13, 2006	34.22	34.34	33.93	34.11	2,483,400	-0.51(-1.47%)
Jul 12, 2006	34.99	35.20	34.62	34.62	1,554,900	-0.35(-1.00%)
Jul 11, 2006	34.93	34.99	34.75	34.97	1,176,700	+0.03(+0.09%)
Jul 10, 2006	34.80	34.98	34.63	34.94	1,922,600	-0.06(-0.17%)
Jul 07, 2006	34.95	35.01	34.71	35.00	1,995,500	+0.01(+0.03%)
Jul 06, 2006	34.65	35.00	34.53	34.99	2,169,800	+0.31(+0.89%)
Jul 05, 2006	34.90	34.97	34.53	34.68	1,957,100	-0.21(-0.60%)
Jul 03, 2006	34.84	34.93	34.66	34.89	1,804,200	+0.05(+0.14%)
Jun 30, 2006	34.72	35.22	34.20	34.84	11,484,700	+0.11(+0.32%)
Jun 29, 2006	34.00	34.80	33.88	34.73	2,562,600	+0.63(+1.85%)
Jun 28, 2006	34.03	34.21	33.85	34.10	1,845,400	+0.08(+0.24%)
Jun 27, 2006	34.06	34.40	33.92	34.02	2,352,600	-0.03(-0.09%)
Jun 26, 2006	33.40	34.15	33.40	34.05	1,743,300	+0.68(+2.04%)
Jun 23, 2006	33.83	33.83	33.29	33.37	1,902,400	-0.69(-2.03%)
Jun 22, 2006	33.95	34.09	33.78	34.06	2,108,900	+0.09(+0.26%)
Jun 21, 2006	33.90	34.09	33.62	33.97	2,433,300	+0.01(+0.03%)
Jun 20, 2006	33.65	34.25	33.65	33.96	2,911,600	+0.31(+0.92%)
Jun 19, 2006	33.55	33.75	33.22	33.65	3,212,500	+0.86(+2.62%)
Jun 16, 2006	32.59	32.79	32.40	32.79	2,996,100	+0.03(+0.09%)
Jun 15, 2006	31.90	32.96	31.89	32.76	2,985,000	+0.91(+2.86%)
Jun 14, 2006	32.35	32.54	31.37	31.85	3,686,400	-0.80(-2.45%)
Jun 13, 2006	33.24	33.36	32.56	32.65	2,009,300	-0.62(-1.86%)
Jun 12, 2006	33.32	33.61	33.11	33.27	1,861,400	-0.12(-0.36%)
Jun 09, 2006	33.32	33.61	33.11	33.39	2,136,800	+0.24(+0.72%)
Jun 08, 2006	32.94	33.48	32.86	33.15	3,417,800	+0.46(+1.41%)
Jun 07, 2006	33.40	33.40	32.67	32.69	2,611,600	-0.74(-2.21%)
Jun 06, 2006	33.12	33.54	33.07	33.43	1,826,200	+0.31(+0.94%)
Jun 05, 2006	33.65	33.70	33.07	33.12	1,907,900	-0.69(-2.04%)
Jun 02, 2006	33.46	33.83	33.37	33.81	3,075,000	+0.35(+1.05%)
Jun 01, 2006	33.50	33.58	33.33	33.46	2,379,900	-0.03(-0.09%)
May 31, 2006	33.10	33.50	33.04	33.49	2,811,100	+0.55(+1.67%)
May 30, 2006	33.02	33.30	32.90	32.94	1,901,100	-0.21(-0.63%)
May 26, 2006	32.90	33.24	32.80	33.15	1,459,500	-0.10(-0.30%)
May 25, 2006	33.23	33.58	33.10	33.25	2,322,100	-0.14(-0.42%)
May 24, 2006	33.22	33.48	32.90	33.39	2,602,900	+0.10(+0.30%)
May 23, 2006	33.00	33.49	32.98	33.29	3,490,400	+0.43(+1.31%)
May 22, 2006	33.51	33.51	32.56	32.86	4,306,500	+0.30(+0.92%)
May 19, 2006	32.55	32.65	32.33	32.56	3,225,000	+0.48(+1.50%)
May 18, 2006	31.80	32.30	31.00	32.08	4,924,500	+0.30(+0.94%)
May 17, 2006	32.45	32.55	31.71	31.78	2,128,500	-0.67(-2.06%)
May 16, 2006	32.55	32.60	32.32	32.45	1,866,400	-0.15(-0.46%)
May 15, 2006	32.50	32.67	32.44	32.60	1,574,000	-0.05(-0.15%)
May 12, 2006	32.35	32.74	32.25	32.65	3,870,100	-0.14(-0.43%)
May 11, 2006	33.06	33.11	32.68	32.79	2,014,600	-0.26(-0.79%)
May 10, 2006	32.88	33.15	32.75	33.05	2,659,500	+0.16(+0.49%)
May 09, 2006	32.75	32.95	32.69	32.89	2,526,800	-0.05(-0.15%)
May 08, 2006	32.92	33.08	32.79	32.94	3,637,000	-0.14(-0.42%)
May 05, 2006	33.21	33.28	33.08	33.08	2,355,100	-0.02(-0.06%)
May 04, 2006	33.14	33.34	33.05	33.10	3,214,000	-0.09(-0.27%)
May 03, 2006	33.22	33.47	32.77	33.19	3,099,400	-0.09(-0.27%)
May 02, 2006	33.00	33.39	32.96	33.28	3,163,500	+0.40(+1.22%)