Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.06	33.12	32.52	32.56	1,088,258	-0.47(-1.44%)
May 27, 2005	32.82	33.20	32.77	33.03	598,520	+0.21(+0.65%)
May 26, 2005	32.68	32.90	32.58	32.82	581,543	+0.42(+1.30%)
May 25, 2005	32.48	32.63	32.13	32.39	595,839	-0.07(-0.22%)
May 24, 2005	32.59	32.95	32.32	32.47	770,514	-0.06(-0.19%)
May 23, 2005	32.51	32.65	32.15	32.53	733,658	+0.03(+0.08%)
May 20, 2005	32.79	32.81	32.26	32.50	542,565	-0.21(-0.66%)
May 19, 2005	32.68	33.08	32.27	32.72	880,524	+0.06(+0.19%)
May 18, 2005	32.23	33.21	32.08	32.65	2,062,152	+0.62(+1.93%)
May 17, 2005	31.77	32.05	31.37	32.04	718,581	+0.28(+0.87%)
May 16, 2005	30.89	31.81	30.89	31.76	894,597	+0.70(+2.25%)
May 13, 2005	32.02	32.13	30.39	31.06	1,488,984	-1.07(-3.34%)
May 12, 2005	32.71	33.08	32.13	32.13	1,240,373	-0.53(-1.62%)
May 11, 2005	32.81	32.85	31.95	32.66	1,160,519	-0.02(-0.05%)
May 10, 2005	32.50	32.89	32.32	32.68	1,595,755	+0.15(+0.47%)
May 09, 2005	31.52	32.77	31.20	32.53	1,700,292	+1.12(+3.56%)
May 06, 2005	31.47	31.65	31.01	31.41	1,034,761	+0.10(+0.31%)
May 05, 2005	31.45	31.98	31.17	31.31	1,477,592	-0.13(-0.43%)
May 04, 2005	31.07	31.70	30.93	31.45	2,172,497	+0.64(+2.09%)
May 03, 2005	31.07	31.11	30.12	30.80	2,457,293	-0.32(-1.04%)
May 02, 2005	30.58	31.80	30.28	31.12	3,187,043	+0.10(+0.32%)
Apr 29, 2005	29.01	31.28	28.99	31.02	2,849,643	+2.01(+6.94%)
Apr 28, 2005	29.42	29.42	28.87	29.01	1,178,612	-0.39(-1.34%)
Apr 27, 2005	28.89	29.49	28.14	29.40	1,385,229	+0.62(+2.15%)
Apr 26, 2005	28.41	29.01	28.21	28.79	1,299,008	+0.39(+1.36%)
Apr 25, 2005	27.72	28.45	27.68	28.40	1,425,100	+0.68(+2.45%)
Apr 22, 2005	28.09	28.09	27.43	27.72	1,133,491	-0.37(-1.31%)
Apr 21, 2005	28.43	28.65	27.85	28.09	1,807,622	-0.12(-0.41%)
Apr 20, 2005	29.12	29.49	28.20	28.20	935,362	-0.91(-3.14%)
Apr 19, 2005	28.28	29.28	28.28	29.12	1,107,468	+0.84(+2.98%)
Apr 18, 2005	28.90	28.95	27.68	28.28	1,260,477	-0.68(-2.35%)
Apr 15, 2005	29.23	29.48	28.85	28.96	1,259,807	-0.36(-1.22%)
Apr 14, 2005	30.50	30.50	29.00	29.31	2,283,176	-1.18(-3.88%)
Apr 13, 2005	30.52	30.75	30.33	30.50	937,595	-0.03(-0.09%)
Apr 12, 2005	30.26	30.60	29.78	30.52	735,669	+0.07(+0.24%)
Apr 11, 2005	30.46	30.74	30.16	30.45	1,019,684	-0.07(-0.23%)
Apr 08, 2005	30.98	31.00	30.38	30.52	1,002,819	-0.36(-1.16%)
Apr 07, 2005	30.62	30.92	30.24	30.88	1,162,306	+0.44(+1.44%)
Apr 06, 2005	30.04	30.86	30.02	30.44	1,297,891	+0.50(+1.67%)
Apr 05, 2005	29.14	29.95	29.10	29.94	1,378,081	+0.88(+3.02%)
Apr 04, 2005	29.15	29.35	28.88	29.06	560,212	-0.10(-0.34%)
Apr 01, 2005	28.79	29.39	28.79	29.16	1,109,702	+0.56(+1.97%)
Mar 31, 2005	29.32	29.32	28.49	28.60	1,320,452	-0.80(-2.71%)
Mar 30, 2005	28.47	29.45	28.32	29.40	1,653,608	+0.87(+3.04%)
Mar 29, 2005	28.38	28.66	27.40	28.53	2,419,767	+0.56(+2.02%)
Mar 28, 2005	28.82	28.82	27.94	27.96	659,500	-0.20(-0.70%)
Mar 24, 2005	27.80	28.42	27.79	28.16	872,483	+0.43(+1.55%)
Mar 23, 2005	27.67	27.92	27.31	27.73	1,341,783	-0.22(-0.80%)
Mar 22, 2005	28.29	28.64	27.86	27.95	1,506,184	-0.30(-1.08%)
Mar 21, 2005	28.74	29.05	27.95	28.26	1,609,492	-0.33(-1.16%)
Mar 18, 2005	29.82	29.98	27.98	28.59	2,930,950	-1.31(-4.37%)
Mar 17, 2005	30.35	30.36	29.79	29.90	1,104,676	-0.32(-1.07%)
Mar 16, 2005	30.27	30.51	30.05	30.22	1,386,904	-0.04(-0.15%)
Mar 15, 2005	30.56	30.67	30.25	30.26	958,034	-0.30(-0.97%)
Mar 14, 2005	30.31	30.58	30.25	30.56	818,651	+0.34(+1.13%)
Mar 11, 2005	29.92	30.62	29.91	30.22	995,225	+0.25(+0.84%)
Mar 10, 2005	29.87	30.25	29.76	29.97	924,975	+0.11(+0.36%)
Mar 09, 2005	30.18	30.76	29.67	29.86	1,183,637	-0.38(-1.24%)
Mar 08, 2005	30.92	30.97	30.20	30.24	1,445,762	-0.68(-2.20%)
Mar 07, 2005	31.32	31.33	30.83	30.92	1,323,802	-0.30(-0.95%)
Mar 04, 2005	30.89	31.21	30.78	31.21	988,077	+0.55(+1.78%)
Mar 03, 2005	30.56	30.85	30.42	30.67	1,108,585	+0.13(+0.41%)
Mar 02, 2005	30.24	30.62	30.00	30.54	1,047,605	+0.13(+0.41%)