Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.40	27.55	27.26	27.52	2,313,900	-0.03(-0.11%)
Mar 30, 2005	27.50	27.65	27.15	27.55	1,996,900	+0.00(+0.00%)
Mar 29, 2005	27.00	27.79	27.00	27.55	4,110,000	+0.30(+1.10%)
Mar 28, 2005	27.05	27.41	26.96	27.25	8,009,000	+0.45(+1.68%)
Mar 24, 2005	26.45	27.09	26.45	26.80	16,869,400	+0.05(+0.19%)
Mar 23, 2005	27.46	27.46	26.71	26.75	3,869,400	-0.81(-2.94%)
Mar 22, 2005	28.10	28.34	27.55	27.56	2,000,900	-0.54(-1.92%)
Mar 21, 2005	28.96	28.96	27.85	28.10	2,121,100	-0.91(-3.14%)
Mar 18, 2005	29.50	29.80	28.51	29.01	1,002,600	-0.55(-1.86%)
Mar 17, 2005	28.85	29.65	28.81	29.56	895,600	+0.75(+2.60%)
Mar 16, 2005	28.83	28.85	28.52	28.81	1,005,400	-0.02(-0.07%)
Mar 15, 2005	28.70	29.03	28.61	28.83	736,100	+0.26(+0.91%)
Mar 14, 2005	29.08	29.08	28.42	28.57	1,606,200	-0.56(-1.92%)
Mar 11, 2005	29.06	29.30	28.96	29.13	365,400	+0.09(+0.31%)
Mar 10, 2005	28.92	29.21	28.75	29.04	587,800	+0.12(+0.41%)
Mar 09, 2005	28.80	29.10	28.74	28.92	632,400	+0.07(+0.24%)
Mar 08, 2005	29.30	29.44	28.85	28.85	596,400	-0.45(-1.54%)
Mar 07, 2005	28.25	29.45	28.14	29.30	1,762,600	+0.55(+1.91%)
Mar 04, 2005	28.90	28.90	28.60	28.75	635,100	+0.07(+0.24%)
Mar 03, 2005	29.05	29.21	28.51	28.68	650,900	-0.42(-1.44%)
Mar 02, 2005	28.31	29.30	28.20	29.10	669,300	+0.79(+2.79%)
Mar 01, 2005	28.20	28.35	28.20	28.31	395,200	+0.15(+0.53%)
Feb 28, 2005	28.56	28.56	28.13	28.16	574,300	-0.30(-1.05%)
Feb 25, 2005	28.04	28.65	27.98	28.46	271,700	+0.39(+1.39%)
Feb 24, 2005	28.02	28.16	27.90	28.07	673,600	+0.04(+0.14%)
Feb 23, 2005	28.04	28.21	27.93	28.03	420,000	+0.03(+0.11%)
Feb 22, 2005	28.21	28.31	28.00	28.00	620,900	-0.21(-0.74%)
Feb 18, 2005	28.57	28.81	28.21	28.21	944,400	-0.33(-1.16%)
Feb 17, 2005	28.28	28.71	28.17	28.54	502,300	+0.16(+0.56%)
Feb 16, 2005	28.46	28.49	28.18	28.38	1,154,000	-0.08(-0.28%)
Feb 15, 2005	28.08	28.61	28.05	28.46	993,700	+0.46(+1.64%)
Feb 14, 2005	27.19	28.21	27.19	28.00	1,440,800	+0.80(+2.94%)
Feb 11, 2005	27.15	27.25	27.10	27.20	448,600	+0.06(+0.22%)
Feb 10, 2005	27.06	27.16	26.91	27.14	1,246,900	+0.08(+0.30%)
Feb 09, 2005	27.10	27.10	26.96	27.06	1,015,700	+0.00(+0.00%)
Feb 08, 2005	26.90	27.08	26.90	27.06	512,300	+0.16(+0.59%)
Feb 07, 2005	26.88	26.94	26.67	26.90	790,700	+0.02(+0.07%)
Feb 04, 2005	26.60	26.90	26.46	26.88	589,300	+0.28(+1.05%)
Feb 03, 2005	26.85	26.94	26.55	26.60	1,003,000	-0.08(-0.30%)
Feb 02, 2005	26.60	26.95	26.60	26.68	569,100	+0.06(+0.23%)
Feb 01, 2005	26.54	26.83	26.44	26.62	519,900	+0.09(+0.34%)
Jan 31, 2005	26.43	26.65	26.31	26.53	676,200	+0.13(+0.49%)
Jan 28, 2005	26.92	26.92	26.15	26.40	903,700	-0.51(-1.90%)
Jan 27, 2005	27.23	27.32	26.88	26.91	1,100,300	-0.30(-1.10%)
Jan 26, 2005	27.00	27.39	27.00	27.21	2,285,500	+0.56(+2.10%)
Jan 25, 2005	26.70	27.02	26.65	26.65	646,600	-0.03(-0.11%)
Jan 24, 2005	26.50	27.07	26.45	26.68	519,100	+0.10(+0.38%)
Jan 21, 2005	26.40	26.77	26.37	26.58	625,500	+0.03(+0.11%)
Jan 20, 2005	26.55	26.85	26.42	26.55	846,500	+0.00(+0.00%)
Jan 19, 2005	26.30	26.84	26.30	26.55	1,326,000	+0.55(+2.12%)
Jan 18, 2005	25.76	26.05	25.72	26.00	483,600	+0.28(+1.09%)
Jan 14, 2005	26.12	26.15	25.72	25.72	286,500	-0.38(-1.46%)
Jan 13, 2005	26.07	26.20	26.00	26.10	344,500	+0.03(+0.12%)
Jan 12, 2005	26.00	26.30	25.97	26.07	553,200	+0.05(+0.19%)
Jan 11, 2005	25.88	26.12	25.80	26.02	389,100	+0.04(+0.15%)
Jan 10, 2005	26.00	26.19	25.90	25.98	1,260,500	-0.07(-0.27%)
Jan 07, 2005	26.35	26.40	26.00	26.05	322,000	-0.27(-1.03%)
Jan 06, 2005	26.40	26.55	26.27	26.32	765,100	+0.01(+0.04%)
Jan 05, 2005	26.87	27.07	26.31	26.31	623,500	-0.50(-1.86%)
Jan 04, 2005	26.98	27.16	26.69	26.81	711,300	-0.28(-1.03%)