UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.19	12.23	12.08	12.21	5,800,877	-0.01(-0.05%)
Jan 29, 2004	12.01	12.23	11.90	12.22	7,561,061	+0.30(+2.51%)
Jan 28, 2004	11.93	12.02	11.88	11.92	5,532,861	-0.01(-0.07%)
Jan 27, 2004	12.03	12.03	11.87	11.92	4,478,994	-0.09(-0.74%)
Jan 26, 2004	11.97	12.03	11.82	12.01	4,109,505	+0.05(+0.39%)
Jan 23, 2004	12.17	12.17	11.78	11.97	6,573,513	-0.20(-1.65%)
Jan 22, 2004	11.97	12.20	11.91	12.17	12,115,848	+0.45(+3.82%)
Jan 21, 2004	11.75	11.77	11.63	11.72	5,044,447	-0.03(-0.22%)
Jan 20, 2004	11.78	11.87	11.67	11.75	5,174,342	-0.02(-0.15%)
Jan 16, 2004	11.75	11.79	11.62	11.76	6,016,288	+0.07(+0.62%)
Jan 15, 2004	11.61	11.76	11.44	11.69	8,101,582	+0.06(+0.55%)
Jan 14, 2004	11.42	11.63	11.37	11.63	6,248,901	+0.29(+2.60%)
Jan 13, 2004	11.43	11.44	11.27	11.33	6,934,775	-0.04(-0.34%)
Jan 12, 2004	11.46	11.49	11.32	11.37	5,267,088	-0.04(-0.37%)
Jan 09, 2004	11.52	11.52	11.32	11.41	5,674,972	-0.10(-0.91%)
Jan 08, 2004	11.49	11.62	11.49	11.52	7,101,319	+0.02(+0.21%)
Jan 07, 2004	11.49	11.50	11.31	11.49	7,375,568	+0.11(+0.93%)
Jan 06, 2004	11.28	11.47	11.26	11.39	10,200,589	+0.12(+1.03%)
Jan 05, 2004	11.43	11.78	11.12	11.27	20,835,988	-0.57(-4.81%)
Jan 02, 2004	11.84	11.90	11.72	11.84	7,785,696	+0.17(+1.48%)
Dec 31, 2003	11.69	11.77	11.62	11.67	6,377,799	+0.07(+0.64%)
Dec 30, 2003	11.65	11.65	11.49	11.59	4,659,500	-0.06(-0.50%)
Dec 29, 2003	11.37	11.68	11.33	11.65	7,124,256	+0.32(+2.83%)
Dec 26, 2003	11.30	11.37	11.28	11.33	1,816,778	+0.06(+0.52%)
Dec 24, 2003	11.23	11.32	11.16	11.27	1,606,604	+0.04(+0.34%)
Dec 23, 2003	11.27	11.27	11.20	11.23	4,648,032	-0.08(-0.71%)
Dec 22, 2003	11.29	11.35	11.19	11.31	5,909,829	+0.07(+0.66%)
Dec 19, 2003	11.30	11.32	11.13	11.24	8,066,179	-0.05(-0.43%)
Dec 18, 2003	11.21	11.34	11.21	11.29	6,887,903	+0.07(+0.66%)
Dec 17, 2003	11.01	11.23	10.99	11.21	8,933,057	+0.21(+1.91%)
Dec 16, 2003	10.93	11.01	10.90	11.00	5,334,653	+0.08(+0.72%)
Dec 15, 2003	10.92	11.05	10.91	10.93	5,715,361	+0.00(+0.02%)
Dec 12, 2003	10.84	10.93	10.79	10.92	4,159,867	+0.14(+1.34%)
Dec 11, 2003	10.73	10.89	10.71	10.78	5,958,695	+0.10(+0.98%)
Dec 10, 2003	10.68	10.68	10.54	10.68	4,835,020	-0.03(-0.32%)
Dec 09, 2003	10.82	10.82	10.68	10.71	4,586,949	-0.07(-0.67%)
Dec 08, 2003	10.70	10.80	10.66	10.78	4,038,948	+0.08(+0.75%)
Dec 05, 2003	10.86	10.86	10.65	10.70	4,170,588	-0.16(-1.51%)
Dec 04, 2003	10.93	10.93	10.78	10.87	5,710,375	-0.06(-0.59%)
Dec 03, 2003	11.03	11.04	10.86	10.93	6,109,782	-0.08(-0.77%)
Dec 02, 2003	10.96	11.02	10.91	11.01	6,765,238	+0.05(+0.49%)
Dec 01, 2003	10.84	10.97	10.81	10.96	5,276,312	+0.15(+1.39%)
Nov 28, 2003	10.78	11.01	10.71	10.81	3,035,693	+0.03(+0.24%)
Nov 26, 2003	10.81	10.81	10.68	10.78	6,209,758	-0.01(-0.11%)
Nov 25, 2003	10.59	10.81	10.47	10.80	7,934,539	+0.21(+1.95%)
Nov 24, 2003	10.42	10.59	10.41	10.59	7,253,403	+0.22(+2.09%)
Nov 21, 2003	10.34	10.38	10.14	10.37	8,588,001	+0.18(+1.81%)
Nov 20, 2003	10.31	10.34	10.15	10.19	7,221,490	-0.16(-1.51%)
Nov 19, 2003	10.01	10.38	9.927	10.34	14,965,052	+0.50(+5.05%)
Nov 18, 2003	10.01	10.03	9.827	9.847	5,162,624	-0.15(-1.50%)
Nov 17, 2003	9.833	10.02	9.793	9.997	4,914,054	+0.03(+0.34%)
Nov 14, 2003	10.01	10.08	9.917	9.963	5,526,378	-0.04(-0.44%)
Nov 13, 2003	9.955	10.03	9.909	10.01	7,185,090	+0.05(+0.52%)
Nov 12, 2003	9.646	9.977	9.646	9.955	8,210,783	+0.14(+1.47%)
Nov 11, 2003	9.674	9.839	9.662	9.811	7,363,352	+0.14(+1.41%)
Nov 10, 2003	9.596	9.727	9.580	9.674	9,500,504	+0.08(+0.82%)
Nov 07, 2003	9.747	9.827	9.546	9.596	16,350,760	-0.25(-2.55%)
Nov 06, 2003	10.03	10.04	9.793	9.847	9,661,564	-0.18(-1.80%)
Nov 05, 2003	10.13	10.05	9.877	10.03	8,671,273	+0.06(+0.64%)
Nov 04, 2003	10.13	10.13	9.969	9.963	11,580,313	-0.18(-1.78%)