LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.84	16.30	15.45	15.45	419,990	-0.55(-3.44%)
Sep 29, 2005	16.54	16.74	15.80	16.00	40,508	-0.60(-3.61%)
Sep 28, 2005	17.64	17.64	16.38	16.60	179,714	-1.19(-6.69%)
Sep 27, 2005	17.12	18.00	17.12	17.79	17,533	+0.54(+3.13%)
Sep 26, 2005	16.98	17.35	16.95	17.25	46,889	+0.00(+0.00%)
Sep 23, 2005	17.25	18.52	16.50	17.25	183,488	-0.72(-4.01%)
Sep 22, 2005	17.95	18.15	17.27	17.97	7,100	+0.07(+0.39%)
Sep 21, 2005	17.75	18.00	17.75	17.90	19,374	-0.06(-0.33%)
Sep 20, 2005	18.10	18.20	17.34	17.96	16,222	-0.12(-0.66%)
Sep 19, 2005	17.97	18.19	17.95	18.08	9,826	+0.00(+0.00%)
Sep 16, 2005	18.24	18.24	17.85	18.08	48,231	+0.13(+0.72%)
Sep 15, 2005	18.00	18.00	17.85	17.95	22,567	-0.05(-0.28%)
Sep 14, 2005	17.98	18.13	17.72	18.00	82,400	+0.00(+0.00%)
Sep 13, 2005	18.15	18.15	17.70	18.00	27,760	+0.04(+0.22%)
Sep 12, 2005	18.07	18.74	17.90	17.96	41,249	-0.34(-1.86%)
Sep 09, 2005	19.00	19.00	18.00	18.30	45,229	-0.60(-3.17%)
Sep 08, 2005	18.93	19.22	18.69	18.90	14,922	+0.18(+0.96%)
Sep 07, 2005	19.07	19.14	18.72	18.72	3,978	-0.43(-2.25%)
Sep 06, 2005	19.03	19.47	19.02	19.15	6,800	+0.15(+0.79%)
Sep 02, 2005	18.97	19.19	18.77	19.00	21,458	-0.06(-0.31%)
Sep 01, 2005	18.85	19.25	18.74	19.06	100,905	+0.26(+1.38%)
Aug 31, 2005	19.07	20.06	18.65	18.80	110,294	-0.44(-2.29%)
Aug 30, 2005	19.51	19.52	18.99	19.24	9,194	+0.07(+0.37%)
Aug 29, 2005	19.40	19.70	18.80	19.17	22,994	-0.23(-1.19%)
Aug 26, 2005	19.10	19.40	18.80	19.40	57,914	+0.22(+1.15%)
Aug 25, 2005	18.80	19.73	18.75	19.18	18,508	+0.35(+1.86%)
Aug 24, 2005	19.87	19.88	18.75	18.83	12,222	-0.78(-3.98%)
Aug 23, 2005	19.80	19.89	19.50	19.61	12,065	-0.34(-1.70%)
Aug 22, 2005	19.90	19.95	19.80	19.95	9,553	+0.04(+0.20%)
Aug 19, 2005	19.95	20.00	19.91	19.91	739	-0.09(-0.45%)
Aug 18, 2005	20.05	20.17	19.87	20.00	183,944	-0.05(-0.25%)
Aug 17, 2005	19.75	20.20	19.75	20.05	45,880	+0.30(+1.52%)
Aug 16, 2005	19.80	19.88	19.06	19.75	36,972	-0.13(-0.65%)
Aug 15, 2005	19.33	19.88	19.23	19.88	11,908	+0.65(+3.38%)
Aug 12, 2005	19.25	19.25	18.71	19.23	5,822	+0.23(+1.21%)
Aug 11, 2005	19.65	19.69	18.95	19.00	71,727	-0.34(-1.76%)
Aug 10, 2005	17.88	19.34	17.88	19.34	16,017	+1.39(+7.74%)
Aug 09, 2005	18.55	19.23	17.18	17.95	25,320	-0.90(-4.77%)
Aug 08, 2005	19.55	19.67	18.85	18.85	39,602	-0.54(-2.78%)
Aug 05, 2005	19.45	19.82	19.35	19.39	8,159	+0.05(+0.26%)
Aug 04, 2005	19.92	19.92	18.85	19.34	34,946	-0.41(-2.08%)
Aug 03, 2005	19.19	20.00	19.19	19.75	38,205	+0.56(+2.92%)
Aug 02, 2005	19.14	20.00	19.00	19.19	19,757	+0.48(+2.57%)
Aug 01, 2005	17.91	19.01	17.70	18.71	88,009	+1.11(+6.31%)
Jul 29, 2005	17.89	18.24	17.52	17.60	122,738	-0.55(-3.03%)
Jul 28, 2005	19.00	19.00	18.01	18.15	40,348	-0.65(-3.46%)
Jul 27, 2005	19.23	19.25	18.64	18.80	13,639	-0.23(-1.21%)
Jul 26, 2005	19.30	19.48	19.03	19.03	13,039	-0.27(-1.40%)
Jul 25, 2005	19.63	19.84	19.19	19.30	37,386	-0.15(-0.77%)
Jul 22, 2005	19.20	19.60	19.20	19.45	33,076	+0.55(+2.91%)
Jul 21, 2005	19.75	19.75	18.71	18.90	46,095	-1.08(-5.41%)
Jul 20, 2005	20.40	20.50	19.95	19.98	53,273	-0.42(-2.06%)
Jul 19, 2005	21.05	21.05	20.07	20.40	86,741	-0.47(-2.25%)
Jul 18, 2005	21.43	21.43	20.55	20.87	95,831	+0.30(+1.46%)
Jul 15, 2005	20.81	21.70	20.20	20.57	214,211	+0.15(+0.73%)
Jul 14, 2005	19.63	20.95	19.56	20.42	48,801	+0.59(+2.98%)
Jul 13, 2005	19.60	20.40	19.43	19.83	21,664	+0.52(+2.69%)
Jul 12, 2005	19.42	19.85	19.18	19.31	34,012	+0.16(+0.84%)
Jul 11, 2005	18.31	19.59	18.00	19.15	94,305	+1.11(+6.15%)
Jul 08, 2005	18.75	18.75	18.02	18.04	57,945	-0.13(-0.72%)
Jul 07, 2005	18.30	18.40	18.00	18.17	24,880	-0.18(-0.98%)
Jul 06, 2005	18.77	18.77	18.29	18.35	72,294	-0.05(-0.27%)
Jul 05, 2005	18.67	18.71	18.20	18.40	106,100	+0.37(+2.05%)