UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.32	45.64	44.71	45.00	12,128,843	-0.32(-0.71%)
Mar 30, 2006	44.91	45.89	44.89	45.32	10,043,669	+0.23(+0.50%)
Mar 29, 2006	44.82	45.56	44.55	45.10	11,801,631	+1.34(+3.06%)
Mar 28, 2006	43.95	44.18	42.86	43.76	15,148,486	-0.49(-1.11%)
Mar 27, 2006	44.67	44.91	44.17	44.25	13,809,471	-0.68(-1.52%)
Mar 24, 2006	45.26	45.74	44.67	44.94	6,136,604	-0.48(-1.05%)
Mar 23, 2006	45.31	45.56	44.99	45.41	6,923,727	-0.22(-0.48%)
Mar 22, 2006	44.31	45.85	44.31	45.63	5,504,771	+0.35(+0.76%)
Mar 21, 2006	45.71	45.85	44.76	45.28	7,358,563	-0.26(-0.57%)
Mar 20, 2006	45.58	45.85	45.23	45.54	5,439,974	-0.13(-0.28%)
Mar 17, 2006	45.84	45.85	45.23	45.67	8,249,585	+0.10(+0.21%)
Mar 16, 2006	46.15	46.19	45.48	45.57	7,536,444	-0.62(-1.34%)
Mar 15, 2006	45.84	46.34	45.56	46.19	8,202,787	+0.36(+0.79%)
Mar 14, 2006	44.67	45.87	44.67	45.83	9,488,301	+0.93(+2.08%)
Mar 13, 2006	45.16	45.19	43.38	44.90	15,395,013	-0.35(-0.78%)
Mar 10, 2006	45.43	45.75	45.23	45.25	8,668,904	-0.14(-0.30%)
Mar 09, 2006	46.32	46.61	45.34	45.39	6,558,034	-0.69(-1.50%)
Mar 08, 2006	45.46	46.20	45.37	46.08	7,526,514	+0.63(+1.38%)
Mar 07, 2006	45.29	46.18	45.19	45.45	7,831,259	-0.23(-0.51%)
Mar 06, 2006	45.35	45.72	45.31	45.69	6,580,129	+0.09(+0.19%)
Mar 03, 2006	46.20	46.46	45.51	45.60	8,107,205	-0.79(-1.70%)
Mar 02, 2006	46.72	46.90	46.10	46.39	7,403,747	-0.68(-1.45%)
Mar 01, 2006	46.76	47.09	46.60	47.07	6,583,357	+0.16(+0.34%)
Feb 28, 2006	47.48	47.55	46.62	46.91	6,580,502	-0.57(-1.20%)
Feb 27, 2006	47.53	47.66	47.38	47.48	4,030,576	+0.04(+0.08%)
Feb 24, 2006	47.61	47.90	47.14	47.44	6,638,595	-0.45(-0.94%)
Feb 23, 2006	48.24	48.24	47.83	47.89	5,924,214	-0.07(-0.15%)
Feb 22, 2006	47.00	48.17	47.00	47.97	6,575,412	+1.10(+2.36%)
Feb 21, 2006	47.37	47.56	46.68	46.86	5,820,315	+0.14(+0.29%)
Feb 17, 2006	46.93	47.05	46.59	46.72	8,770,320	-0.40(-0.85%)
Feb 16, 2006	47.72	47.74	46.83	47.13	6,315,355	-0.40(-0.85%)
Feb 15, 2006	47.85	48.13	47.30	47.53	5,381,259	-0.36(-0.76%)
Feb 14, 2006	47.13	47.91	47.13	47.89	5,923,469	+0.69(+1.47%)
Feb 13, 2006	47.13	47.35	46.86	47.20	4,167,742	-0.01(-0.02%)
Feb 10, 2006	46.85	47.35	46.24	47.21	5,242,231	+0.42(+0.90%)
Feb 09, 2006	47.13	47.68	46.76	46.79	7,135,001	+0.39(+0.85%)
Feb 08, 2006	46.34	46.79	44.51	46.39	9,084,995	-0.11(-0.24%)
Feb 07, 2006	47.13	47.60	46.48	46.51	6,423,971	-0.65(-1.38%)
Feb 06, 2006	47.80	48.01	46.93	47.16	6,072,056	-0.87(-1.81%)
Feb 03, 2006	47.82	48.25	47.60	48.03	6,693,710	+0.21(+0.44%)
Feb 02, 2006	48.12	48.13	47.33	47.82	7,739,897	-0.11(-0.24%)
Feb 01, 2006	47.77	48.13	47.57	47.93	9,338,349	+0.06(+0.13%)
Jan 31, 2006	46.86	48.30	46.73	47.87	13,223,442	+1.33(+2.86%)
Jan 30, 2006	47.05	47.29	46.44	46.54	8,365,028	-0.62(-1.32%)
Jan 27, 2006	46.92	47.35	46.73	47.16	7,967,804	+0.52(+1.12%)
Jan 26, 2006	46.72	47.14	46.02	46.64	12,350,792	-0.07(-0.16%)
Jan 25, 2006	47.31	47.43	46.28	46.71	8,105,095	-0.27(-0.57%)
Jan 24, 2006	46.76	47.29	46.76	46.97	10,241,163	+0.26(+0.55%)
Jan 23, 2006	47.94	48.20	46.50	46.72	11,929,735	-1.20(-2.50%)
Jan 20, 2006	49.46	49.46	47.84	47.92	12,524,453	-1.60(-3.24%)
Jan 19, 2006	49.39	50.03	47.76	49.52	16,620,819	+0.33(+0.67%)
Jan 18, 2006	49.14	49.75	48.80	49.19	8,853,364	+0.05(+0.10%)
Jan 17, 2006	48.50	49.14	48.32	49.14	7,860,802	+0.05(+0.10%)
Jan 13, 2006	49.41	49.41	48.10	49.09	13,658,153	-1.28(-2.54%)
Jan 12, 2006	49.87	50.68	49.74	50.37	6,670,994	+0.55(+1.10%)
Jan 11, 2006	50.43	50.51	49.64	49.83	6,850,986	-0.61(-1.21%)
Jan 10, 2006	49.50	50.57	49.50	50.44	7,743,497	+0.97(+1.97%)
Jan 09, 2006	50.67	50.67	49.35	49.46	10,959,517	-1.21(-2.38%)
Jan 06, 2006	50.55	50.70	49.97	50.67	6,923,727	+0.97(+1.96%)
Jan 05, 2006	50.13	50.66	49.54	49.70	6,981,449	-0.15(-0.31%)
Jan 04, 2006	49.86	50.11	49.62	49.85	6,935,148	+0.12(+0.24%)