Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.50	32.79	32.26	32.76	3,070,200	+0.14(+0.43%)
Jan 30, 2006	33.01	33.01	32.54	32.62	2,297,600	-0.46(-1.39%)
Jan 27, 2006	33.40	33.40	32.80	33.08	1,642,200	-0.03(-0.09%)
Jan 26, 2006	33.10	34.00	32.95	33.11	3,095,700	+0.43(+1.32%)
Jan 25, 2006	33.09	33.10	32.48	32.68	3,014,800	-0.24(-0.73%)
Jan 24, 2006	31.95	32.95	31.53	32.92	5,374,900	+0.03(+0.09%)
Jan 23, 2006	32.90	33.17	32.82	32.89	1,215,900	+0.09(+0.27%)
Jan 20, 2006	33.45	33.93	32.80	32.80	2,595,700	-0.77(-2.29%)
Jan 19, 2006	34.24	34.27	33.53	33.57	2,805,500	-0.68(-1.99%)
Jan 18, 2006	34.75	34.84	33.90	34.25	1,429,100	-0.55(-1.58%)
Jan 17, 2006	34.88	34.93	34.53	34.80	1,101,500	-0.20(-0.57%)
Jan 13, 2006	34.95	35.05	34.73	35.00	1,649,000	+0.05(+0.14%)
Jan 12, 2006	34.70	35.10	34.39	34.95	1,729,500	+0.16(+0.46%)
Jan 11, 2006	34.52	34.88	34.45	34.79	2,030,300	+0.27(+0.78%)
Jan 10, 2006	34.46	34.71	34.35	34.52	3,077,000	-0.03(-0.09%)
Jan 09, 2006	34.47	34.60	34.32	34.55	1,686,100	+0.21(+0.61%)
Jan 06, 2006	34.66	34.70	34.17	34.34	2,642,800	-0.07(-0.20%)
Jan 05, 2006	34.65	34.77	34.41	34.41	2,416,300	-0.58(-1.66%)
Jan 04, 2006	35.02	35.13	34.82	34.99	2,129,800	+0.08(+0.23%)
Jan 03, 2006	34.72	35.37	34.43	34.91	1,636,300	+0.33(+0.95%)
Dec 30, 2005	34.66	34.75	34.32	34.58	579,000	-0.16(-0.46%)
Dec 29, 2005	34.53	35.06	34.53	34.74	677,100	+0.28(+0.81%)
Dec 28, 2005	34.28	34.54	34.09	34.46	1,155,100	+0.16(+0.47%)
Dec 27, 2005	35.13	35.25	34.28	34.30	917,200	-0.64(-1.83%)
Dec 23, 2005	34.75	34.97	34.68	34.94	654,300	+0.27(+0.78%)
Dec 22, 2005	34.40	34.80	34.26	34.67	1,540,800	+0.39(+1.14%)
Dec 21, 2005	34.10	34.66	33.88	34.28	2,158,600	+0.34(+1.00%)
Dec 20, 2005	33.97	34.17	33.88	33.94	1,949,500	+0.14(+0.41%)
Dec 19, 2005	35.05	35.05	33.51	33.80	2,466,000	-1.18(-3.37%)
Dec 16, 2005	34.56	35.05	34.59	34.98	3,419,400	+0.43(+1.24%)
Dec 15, 2005	34.61	34.76	34.33	34.55	2,240,500	-0.05(-0.14%)
Dec 14, 2005	34.11	34.61	34.07	34.60	1,561,000	+0.60(+1.76%)
Dec 13, 2005	33.45	34.18	33.35	34.00	2,355,700	+0.48(+1.43%)
Dec 12, 2005	33.95	33.96	33.39	33.52	1,314,000	-0.25(-0.74%)
Dec 09, 2005	33.58	34.04	33.17	33.77	1,841,500	+0.19(+0.57%)
Dec 08, 2005	33.83	33.95	33.24	33.58	3,091,300	-0.26(-0.77%)
Dec 07, 2005	34.27	34.34	33.39	33.84	3,382,700	-0.52(-1.51%)
Dec 06, 2005	34.20	34.58	34.15	34.36	4,126,500	-0.62(-1.77%)
Dec 05, 2005	34.92	35.00	34.80	34.98	4,188,500	+0.18(+0.52%)
Dec 02, 2005	34.85	35.16	34.80	34.80	8,446,700	-0.13(-0.37%)
Dec 01, 2005	34.50	34.95	34.26	34.93	18,119,300	+0.48(+1.39%)
Nov 30, 2005	34.25	35.00	33.95	34.45	9,205,000	+0.45(+1.32%)
Nov 29, 2005	34.25	34.39	33.95	34.00	2,024,300	-0.04(-0.12%)
Nov 28, 2005	34.12	34.22	33.96	34.04	2,018,800	+0.17(+0.50%)
Nov 25, 2005	34.10	34.15	33.87	33.87	485,400	-0.15(-0.44%)
Nov 23, 2005	33.50	34.03	33.47	34.02	2,063,800	+0.62(+1.86%)
Nov 22, 2005	32.95	33.73	32.84	33.40	3,034,500	+0.30(+0.91%)
Nov 21, 2005	33.08	33.25	32.55	33.10	2,425,900	+0.18(+0.55%)
Nov 18, 2005	33.80	33.90	32.87	32.92	2,321,000	-0.20(-0.60%)
Nov 17, 2005	32.68	33.17	32.56	33.12	2,838,800	+0.69(+2.13%)
Nov 16, 2005	32.50	32.63	32.23	32.43	2,132,300	+0.23(+0.71%)
Nov 15, 2005	32.07	32.55	32.07	32.20	3,276,200	+0.12(+0.37%)
Nov 14, 2005	32.09	32.25	31.83	32.08	943,400	-0.12(-0.37%)
Nov 11, 2005	32.30	32.31	32.08	32.20	486,600	-0.12(-0.37%)
Nov 10, 2005	32.15	32.40	32.10	32.32	1,862,600	+0.30(+0.94%)
Nov 09, 2005	32.32	32.69	31.95	32.02	3,013,600	-0.05(-0.16%)
Nov 08, 2005	32.10	32.27	31.89	32.07	1,294,800	-0.38(-1.17%)
Nov 07, 2005	32.75	32.94	32.26	32.45	1,885,300	+0.02(+0.06%)
Nov 04, 2005	32.50	32.74	32.14	32.43	2,247,900	+0.05(+0.15%)
Nov 03, 2005	31.85	32.47	31.85	32.38	3,688,500	+0.38(+1.19%)
Nov 02, 2005	31.95	32.29	31.85	32.00	1,868,000	+0.15(+0.47%)