Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.365	3.560	3.365	3.553	155,567	+0.00(+0.00%)
Nov 26, 2008	3.405	3.566	3.338	3.553	785,081	+0.04(+1.15%)
Nov 25, 2008	3.392	3.667	3.378	3.513	894,560	+0.15(+4.40%)
Nov 24, 2008	3.210	3.466	3.156	3.365	1,074,406	+0.28(+8.93%)
Nov 21, 2008	2.994	3.122	2.936	3.089	1,328,334	+0.44(+16.79%)
Nov 20, 2008	2.638	2.846	2.618	2.645	682,129	-0.13(-4.61%)
Nov 19, 2008	2.867	2.947	2.759	2.772	692,765	-0.35(-11.21%)
Nov 18, 2008	3.042	3.183	2.961	3.122	1,145,401	-0.05(-1.69%)
Nov 17, 2008	3.297	3.344	3.176	3.176	527,654	-0.15(-4.65%)
Nov 14, 2008	3.412	3.445	3.311	3.331	507,583	-0.40(-10.65%)
Nov 13, 2008	3.580	3.789	3.432	3.728	756,189	+0.16(+4.53%)
Nov 12, 2008	3.620	3.836	3.526	3.566	1,074,268	-0.03(-0.93%)
Nov 11, 2008	3.755	3.856	3.600	3.600	465,826	-0.30(-7.60%)
Nov 10, 2008	3.937	3.937	3.708	3.896	1,139,258	+0.01(+0.17%)
Nov 07, 2008	3.688	3.896	3.667	3.889	320,976	+0.43(+12.45%)
Nov 06, 2008	3.674	3.701	3.439	3.459	685,017	-0.26(-7.05%)
Nov 05, 2008	3.674	3.869	3.674	3.721	508,916	+0.21(+5.94%)
Nov 04, 2008	3.506	3.566	3.405	3.513	585,238	+0.03(+0.77%)
Nov 03, 2008	3.270	3.486	3.270	3.486	251,897	+0.22(+6.58%)
Oct 31, 2008	3.136	3.351	3.035	3.270	546,735	+0.05(+1.67%)
Oct 30, 2008	3.196	3.358	3.156	3.217	658,852	+0.35(+12.21%)
Oct 29, 2008	3.062	3.062	2.396	2.867	851,595	-0.34(-10.50%)
Oct 28, 2008	3.190	3.257	2.929	3.203	1,699,609	-0.05(-1.65%)
Oct 27, 2008	3.412	3.412	3.210	3.257	1,492,054	-0.49(-13.11%)
Oct 24, 2008	3.809	4.037	3.674	3.748	539,751	-0.47(-11.16%)
Oct 23, 2008	4.152	4.307	4.004	4.219	882,819	-0.09(-2.03%)
Oct 22, 2008	4.435	4.475	4.212	4.307	810,544	-0.30(-6.43%)
Oct 21, 2008	4.623	4.798	4.562	4.603	730,517	-0.16(-3.39%)
Oct 20, 2008	4.939	4.939	4.539	4.764	292,934	+0.28(+6.15%)
Oct 17, 2008	4.421	4.728	4.307	4.488	417,633	-0.28(-5.79%)
Oct 16, 2008	4.576	4.818	4.273	4.764	404,291	-0.05(-0.98%)
Oct 15, 2008	4.825	5.249	4.609	4.811	1,492,735	-0.14(-2.85%)
Oct 14, 2008	5.081	5.155	4.725	4.953	859,893	+0.00(+0.00%)
Oct 13, 2008	4.387	4.953	4.132	4.953	770,399	+0.84(+20.46%)
Oct 10, 2008	3.997	4.219	3.573	4.112	1,087,173	-0.44(-9.62%)
Oct 09, 2008	4.946	5.047	4.542	4.549	772,535	-0.26(-5.45%)
Oct 08, 2008	4.576	4.986	4.408	4.811	840,448	-0.07(-1.38%)
Oct 07, 2008	5.067	5.323	4.764	4.879	789,601	-0.36(-6.81%)
Oct 06, 2008	5.047	5.235	4.724	5.235	617,282	-0.18(-3.35%)
Oct 03, 2008	5.471	5.982	5.404	5.417	360,070	+0.02(+0.37%)
Oct 02, 2008	5.652	5.700	5.329	5.397	266,219	-0.39(-6.74%)
Oct 01, 2008	5.720	5.807	5.383	5.787	205,551	-0.08(-1.38%)
Sep 30, 2008	5.679	6.191	5.491	5.868	399,908	+0.42(+7.65%)
Sep 29, 2008	5.518	5.955	5.215	5.451	314,116	-0.52(-8.68%)
Sep 26, 2008	5.922	6.023	5.518	5.969	0	-0.05(-0.89%)
Sep 25, 2008	5.666	6.164	5.666	6.023	449,901	+0.34(+5.92%)
Sep 24, 2008	5.720	5.720	5.518	5.686	1,336,018	+0.22(+4.09%)
Sep 23, 2008	5.404	5.572	5.356	5.463	410,271	-0.00(-0.02%)
Sep 22, 2008	5.821	5.821	5.262	5.464	325,180	-0.38(-6.45%)
Sep 19, 2008	6.218	8.075	4.535	5.841	0	+0.47(+8.77%)
Sep 18, 2008	5.040	5.487	4.966	5.370	1,094,373	+0.53(+10.99%)
Sep 17, 2008	5.208	5.215	4.758	4.838	851,305	-0.60(-11.01%)
Sep 16, 2008	5.000	5.457	4.798	5.437	949,447	+0.13(+2.54%)
Sep 15, 2008	5.451	5.531	5.134	5.303	379,728	-0.43(-7.51%)
Sep 12, 2008	5.727	5.834	5.605	5.733	439,670	+0.07(+1.31%)
Sep 11, 2008	5.390	5.677	5.390	5.659	556,145	-0.14(-2.44%)
Sep 10, 2008	5.740	5.861	5.706	5.801	930,430	+0.36(+6.55%)
Sep 09, 2008	5.652	5.720	5.437	5.444	712,257	-0.20(-3.58%)
Sep 08, 2008	5.740	5.875	5.531	5.646	1,376,355	+0.40(+7.70%)
Sep 05, 2008	5.107	5.249	5.020	5.242	0	-0.07(-1.27%)
Sep 04, 2008	5.491	5.491	5.229	5.309	1,160,105	-0.36(-6.29%)
Sep 03, 2008	5.693	5.693	5.592	5.666	759,240	+0.00(+0.00%)