UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.48	38.92	38.37	38.41	18,813,166	-0.13(-0.34%)
Mar 30, 2005	37.70	38.57	37.41	38.54	17,364,892	+1.05(+2.80%)
Mar 29, 2005	37.67	37.70	37.37	37.49	12,753,359	-0.01(-0.02%)
Mar 28, 2005	37.57	37.75	37.26	37.50	12,453,870	+0.11(+0.29%)
Mar 24, 2005	37.20	37.63	37.12	37.39	10,209,442	+0.19(+0.51%)
Mar 23, 2005	36.85	37.37	36.68	37.20	13,349,357	+0.13(+0.36%)
Mar 22, 2005	37.00	37.61	37.00	37.07	12,610,816	+0.17(+0.46%)
Mar 21, 2005	37.03	37.04	36.53	36.90	12,394,271	+0.15(+0.42%)
Mar 18, 2005	36.79	36.95	36.37	36.75	16,815,084	+0.06(+0.16%)
Mar 17, 2005	36.50	36.99	36.09	36.68	12,890,439	+0.41(+1.13%)
Mar 16, 2005	36.25	36.32	36.00	36.27	10,976,293	+0.00(+0.00%)
Mar 15, 2005	36.64	36.74	36.23	36.27	13,313,597	-0.16(-0.43%)
Mar 14, 2005	36.35	36.81	36.19	36.43	8,843,117	+0.08(+0.21%)
Mar 11, 2005	37.05	37.18	36.29	36.35	10,060,939	-0.46(-1.25%)
Mar 10, 2005	36.42	36.99	36.42	36.81	11,008,576	+0.47(+1.30%)
Mar 09, 2005	36.30	36.55	35.92	36.34	10,130,472	-0.04(-0.11%)
Mar 08, 2005	36.72	36.83	36.35	36.38	14,576,119	-0.34(-0.93%)
Mar 07, 2005	37.47	37.68	36.66	36.73	12,435,990	-0.84(-2.24%)
Mar 04, 2005	37.13	37.71	37.01	37.57	9,058,173	+0.66(+1.80%)
Mar 03, 2005	36.87	37.01	36.58	36.90	10,229,805	+0.08(+0.21%)
Mar 02, 2005	36.33	37.31	36.31	36.83	11,661,193	+0.25(+0.69%)
Mar 01, 2005	36.52	36.75	36.34	36.57	9,187,803	-0.14(-0.37%)
Feb 28, 2005	36.61	37.00	36.40	36.71	11,868,303	-0.09(-0.25%)
Feb 25, 2005	36.08	36.84	36.02	36.80	12,851,699	+0.84(+2.34%)
Feb 24, 2005	35.58	35.96	35.28	35.96	11,694,470	+0.38(+1.08%)
Feb 23, 2005	34.99	35.77	34.99	35.58	10,278,975	+0.58(+1.67%)
Feb 22, 2005	35.45	35.60	34.89	34.99	18,360,208	-0.87(-2.41%)
Feb 18, 2005	35.88	35.94	35.74	35.86	9,681,487	+0.01(+0.03%)
Feb 17, 2005	36.09	36.19	35.73	35.85	10,071,369	-0.34(-0.95%)
Feb 16, 2005	36.15	36.29	35.90	36.19	9,176,379	-0.13(-0.37%)
Feb 15, 2005	35.96	36.35	35.93	36.32	13,697,022	+0.50(+1.41%)
Feb 14, 2005	35.34	36.03	35.24	35.82	10,506,448	+0.48(+1.37%)
Feb 11, 2005	35.48	35.79	35.22	35.34	13,552,990	-0.11(-0.32%)
Feb 10, 2005	35.54	35.65	35.15	35.45	13,641,893	+0.34(+0.98%)
Feb 09, 2005	36.00	36.10	34.99	35.11	14,186,237	-0.68(-1.90%)
Feb 08, 2005	36.14	36.16	35.61	35.79	15,211,850	-0.02(-0.07%)
Feb 07, 2005	36.60	36.60	35.74	35.81	22,581,362	-1.14(-3.09%)
Feb 04, 2005	36.26	36.97	36.26	36.95	11,385,544	+0.49(+1.34%)
Feb 03, 2005	36.24	36.63	36.10	36.47	11,185,885	+0.23(+0.62%)
Feb 02, 2005	36.36	36.48	36.04	36.24	13,645,866	-0.27(-0.75%)
Feb 01, 2005	35.82	36.64	35.76	36.52	16,457,982	+0.72(+2.00%)
Jan 31, 2005	35.60	35.91	35.57	35.80	11,061,719	+0.30(+0.85%)
Jan 28, 2005	35.54	35.62	35.22	35.50	9,455,505	-0.12(-0.35%)
Jan 27, 2005	34.95	35.72	34.95	35.62	12,791,106	+0.27(+0.75%)
Jan 26, 2005	35.46	35.69	35.25	35.36	11,553,914	+0.02(+0.06%)
Jan 25, 2005	35.54	36.02	35.27	35.34	12,202,061	-0.20(-0.57%)
Jan 24, 2005	36.16	36.18	35.44	35.54	16,359,643	-0.24(-0.68%)
Jan 21, 2005	34.89	35.91	34.89	35.78	23,421,224	+0.89(+2.56%)
Jan 20, 2005	36.18	36.22	34.42	34.88	32,855,868	-0.66(-1.87%)
Jan 19, 2005	35.76	35.82	35.28	35.55	10,640,050	-0.21(-0.59%)
Jan 18, 2005	35.80	35.94	35.48	35.76	14,606,416	-0.31(-0.85%)
Jan 14, 2005	35.60	36.12	35.57	36.06	10,518,368	+0.47(+1.31%)
Jan 13, 2005	35.65	36.13	35.50	35.60	16,125,217	+0.12(+0.35%)
Jan 12, 2005	35.44	35.64	35.27	35.47	10,274,505	+0.23(+0.66%)
Jan 11, 2005	35.26	35.41	35.08	35.24	10,525,818	-0.04(-0.10%)
Jan 10, 2005	35.11	35.64	35.09	35.28	13,348,364	+0.15(+0.42%)
Jan 07, 2005	35.40	35.73	34.87	35.13	16,522,052	-0.28(-0.80%)
Jan 06, 2005	34.71	35.48	34.71	35.41	12,013,329	+0.77(+2.21%)
Jan 05, 2005	34.53	35.07	34.46	34.64	11,367,664	+0.12(+0.35%)
Jan 04, 2005	34.87	35.10	34.33	34.52	13,861,915	-0.36(-1.03%)