Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	8.748	8.761	8.674	8.721	54,538	+0.10(+1.17%)
Mar 29, 2007	8.613	8.640	8.580	8.620	159,455	+0.01(+0.08%)
Mar 28, 2007	8.748	8.748	8.573	8.613	108,631	-0.32(-3.61%)
Mar 27, 2007	8.936	8.936	8.815	8.936	302,266	+0.00(+0.00%)
Mar 26, 2007	8.936	8.963	8.869	8.936	30,910	-0.11(-1.26%)
Mar 23, 2007	8.936	9.064	8.936	9.051	284,879	+0.11(+1.20%)
Mar 22, 2007	9.017	9.030	8.930	8.943	96,148	+0.09(+1.06%)
Mar 21, 2007	8.681	8.903	8.681	8.849	567,381	+0.20(+2.25%)
Mar 20, 2007	8.634	8.708	8.627	8.654	144,297	-0.10(-1.15%)
Mar 19, 2007	8.755	8.808	8.748	8.755	117,696	-0.19(-2.11%)
Mar 16, 2007	8.815	8.943	8.721	8.943	728,322	+0.03(+0.38%)
Mar 15, 2007	8.849	8.930	8.844	8.909	16,049	-0.07(-0.82%)
Mar 14, 2007	8.957	9.017	8.849	8.983	124,829	-0.24(-2.55%)
Mar 13, 2007	9.320	9.306	9.219	9.219	18,278	-0.10(-1.08%)
Mar 12, 2007	9.327	9.387	9.300	9.320	25,114	-0.04(-0.43%)
Mar 09, 2007	9.354	9.387	9.340	9.360	16,346	-0.03(-0.29%)
Mar 08, 2007	9.327	9.401	9.327	9.387	13,226	+0.08(+0.87%)
Mar 07, 2007	9.306	9.313	9.280	9.306	27,938	-0.01(-0.14%)
Mar 06, 2007	9.286	9.347	9.246	9.320	34,922	+0.03(+0.36%)
Mar 05, 2007	9.313	9.387	9.286	9.286	12,928	-0.09(-1.00%)
Mar 02, 2007	9.421	9.421	9.360	9.380	11,145	-0.03(-0.36%)
Mar 01, 2007	9.421	9.421	9.354	9.414	27,343	-0.02(-0.21%)
Feb 28, 2007	9.394	9.454	9.300	9.434	74,006	+0.01(+0.09%)
Feb 27, 2007	9.596	9.603	9.421	9.426	29,424	-0.22(-2.32%)
Feb 26, 2007	9.683	9.683	9.623	9.650	103,727	-0.07(-0.76%)
Feb 23, 2007	9.771	9.771	9.703	9.724	26,749	-0.16(-1.63%)
Feb 22, 2007	9.858	9.892	9.858	9.885	45,325	-0.02(-0.20%)
Feb 21, 2007	9.851	9.905	9.851	9.905	32,544	+0.06(+0.62%)
Feb 20, 2007	9.885	9.885	9.804	9.845	42,204	-0.04(-0.41%)
Feb 16, 2007	9.845	9.912	9.845	9.885	33,733	+0.09(+0.96%)
Feb 15, 2007	9.791	9.791	9.724	9.791	71,479	+0.01(+0.14%)
Feb 14, 2007	9.724	9.777	9.724	9.777	28,877	+0.09(+0.90%)
Feb 13, 2007	9.623	9.690	9.623	9.690	47,977	+0.12(+1.27%)
Feb 12, 2007	9.623	9.623	9.562	9.569	78,315	-0.06(-0.63%)
Feb 09, 2007	9.589	9.670	9.582	9.629	269,127	+0.35(+3.77%)
Feb 08, 2007	9.320	9.320	9.226	9.280	32,544	-0.10(-1.08%)
Feb 07, 2007	9.394	9.401	9.347	9.380	29,424	+0.03(+0.29%)
Feb 06, 2007	9.414	9.414	9.327	9.354	48,297	-0.09(-0.93%)
Feb 05, 2007	9.421	9.441	9.374	9.441	33,436	-0.09(-0.92%)
Feb 02, 2007	9.596	9.602	9.475	9.528	102,687	-0.17(-1.80%)
Feb 01, 2007	9.744	9.744	9.656	9.703	32,247	-0.08(-0.83%)
Jan 31, 2007	9.744	9.784	9.650	9.784	88,421	+0.02(+0.21%)
Jan 30, 2007	9.764	9.811	9.764	9.764	64,941	-0.05(-0.55%)
Jan 29, 2007	9.932	9.932	9.818	9.818	109,226	-0.11(-1.08%)
Jan 26, 2007	9.986	9.986	9.838	9.926	24,074	-0.06(-0.58%)
Jan 25, 2007	9.926	10.03	9.926	9.983	25,560	-0.10(-1.03%)
Jan 24, 2007	10.06	10.13	10.01	10.09	30,018	-0.02(-0.20%)
Jan 23, 2007	10.15	10.15	10.09	10.11	30,167	-0.05(-0.53%)
Jan 22, 2007	10.12	10.18	10.11	10.16	28,235	+0.18(+1.82%)
Jan 19, 2007	9.939	9.993	9.905	9.979	11,294	+0.01(+0.07%)
Jan 18, 2007	10.04	10.06	9.973	9.973	32,544	-0.05(-0.54%)
Jan 17, 2007	10.03	10.09	10.03	10.03	6,984	-0.07(-0.67%)
Jan 16, 2007	10.08	10.16	10.08	10.09	23,331	+0.01(+0.07%)
Jan 12, 2007	9.966	10.09	9.966	10.09	19,318	+0.28(+2.81%)
Jan 11, 2007	9.757	9.825	9.757	9.811	20,210	-0.07(-0.75%)
Jan 10, 2007	9.919	9.926	9.865	9.885	7,876	-0.07(-0.74%)
Jan 09, 2007	9.912	9.959	9.872	9.959	32,544	+0.17(+1.79%)
Jan 08, 2007	9.757	9.804	9.710	9.784	17,387	+0.05(+0.55%)
Jan 05, 2007	9.744	9.791	9.724	9.730	16,049	+0.06(+0.63%)
Jan 04, 2007	9.656	9.690	9.650	9.670	18,278	-0.02(-0.21%)