LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.51	16.18	15.23	15.90	115,856	+0.31(+1.99%)
Jan 30, 2006	15.40	15.76	15.40	15.59	52,684	-0.11(-0.70%)
Jan 27, 2006	15.03	16.19	15.03	15.70	167,464	+0.51(+3.36%)
Jan 26, 2006	15.27	15.37	15.00	15.19	16,556	-0.08(-0.52%)
Jan 25, 2006	16.18	16.72	14.34	15.27	69,815	-1.12(-6.83%)
Jan 24, 2006	16.53	16.76	16.11	16.39	15,697	-0.32(-1.89%)
Jan 23, 2006	16.75	16.85	16.71	16.71	17,266	-0.15(-0.92%)
Jan 20, 2006	16.87	16.87	16.51	16.86	32,819	-1.00(-5.60%)
Jan 19, 2006	18.22	18.29	17.71	17.86	25,668	-0.14(-0.78%)
Jan 18, 2006	18.05	18.05	17.80	18.00	7,592	-0.05(-0.28%)
Jan 17, 2006	17.84	18.06	17.82	18.05	9,965	-0.01(-0.06%)
Jan 13, 2006	18.00	18.06	17.76	18.06	5,790	+0.06(+0.33%)
Jan 12, 2006	18.00	18.06	18.00	18.00	4,400	+0.00(+0.00%)
Jan 11, 2006	18.05	18.30	17.75	18.00	8,800	-0.20(-1.10%)
Jan 10, 2006	18.00	18.39	18.00	18.20	3,632	+0.14(+0.78%)
Jan 09, 2006	18.20	18.35	18.00	18.06	9,480	+0.06(+0.33%)
Jan 06, 2006	17.98	18.20	17.68	18.00	22,394	+0.10(+0.56%)
Jan 05, 2006	18.05	18.15	17.82	17.90	45,504	-0.18(-1.00%)
Jan 04, 2006	18.24	18.24	17.90	18.08	34,144	-0.10(-0.55%)
Jan 03, 2006	17.76	18.20	17.76	18.18	58,747	+0.75(+4.30%)
Dec 30, 2005	17.20	17.46	17.03	17.43	51,034	+0.16(+0.93%)
Dec 29, 2005	17.02	17.33	17.02	17.27	5,326	+0.11(+0.64%)
Dec 28, 2005	16.90	17.20	16.82	17.16	17,500	+0.25(+1.48%)
Dec 27, 2005	16.89	16.91	16.65	16.91	6,900	+0.14(+0.83%)
Dec 23, 2005	16.10	16.85	15.94	16.77	8,901	+0.44(+2.69%)
Dec 22, 2005	16.25	16.34	16.07	16.33	9,992	-0.01(-0.06%)
Dec 21, 2005	16.66	16.66	16.34	16.34	10,180	-0.08(-0.49%)
Dec 20, 2005	16.25	16.60	16.00	16.42	58,893	+0.38(+2.37%)
Dec 19, 2005	16.25	16.25	15.67	16.04	85,511	-0.18(-1.11%)
Dec 16, 2005	15.95	16.34	15.80	16.22	34,768	+0.39(+2.46%)
Dec 15, 2005	15.99	16.00	14.79	15.83	35,102	-0.13(-0.81%)
Dec 14, 2005	15.89	16.15	15.80	15.96	11,346	+0.25(+1.59%)
Dec 13, 2005	15.62	15.76	15.62	15.71	9,182	+0.05(+0.32%)
Dec 12, 2005	15.86	15.86	15.62	15.66	4,051	+0.07(+0.45%)
Dec 09, 2005	16.01	16.01	15.51	15.59	12,771	-0.36(-2.26%)
Dec 08, 2005	15.31	16.00	15.31	15.95	101,582	+0.63(+4.11%)
Dec 07, 2005	15.65	15.85	15.26	15.32	15,710	-0.34(-2.17%)
Dec 06, 2005	16.08	16.08	15.48	15.66	18,386	-0.45(-2.79%)
Dec 05, 2005	16.35	16.35	15.86	16.11	10,206	-0.24(-1.47%)
Dec 02, 2005	16.85	16.85	16.25	16.35	74,963	-0.57(-3.37%)
Dec 01, 2005	16.70	17.30	16.38	16.92	37,371	+0.51(+3.11%)
Nov 30, 2005	16.26	16.42	16.26	16.41	11,837	+0.15(+0.92%)
Nov 29, 2005	16.45	16.65	16.23	16.26	9,567	-0.10(-0.61%)
Nov 28, 2005	16.32	16.48	16.12	16.36	11,263	-0.03(-0.18%)
Nov 25, 2005	16.38	16.56	16.38	16.39	1,253	-0.21(-1.27%)
Nov 23, 2005	16.80	16.84	16.36	16.60	65,775	-0.09(-0.54%)
Nov 22, 2005	16.50	16.88	16.50	16.69	8,104	+0.10(+0.60%)
Nov 21, 2005	16.86	16.86	16.19	16.59	17,598	+0.27(+1.65%)
Nov 18, 2005	16.00	16.58	16.00	16.32	21,966	+0.25(+1.56%)
Nov 17, 2005	16.45	16.45	15.67	16.07	13,336	-0.34(-2.07%)
Nov 16, 2005	16.50	16.71	16.30	16.41	12,586	-0.26(-1.56%)
Nov 15, 2005	17.09	17.14	16.50	16.67	12,385	-0.35(-2.06%)
Nov 14, 2005	16.97	17.10	16.82	17.02	36,912	-0.03(-0.18%)
Nov 11, 2005	17.05	17.15	16.75	17.05	130,054	-0.08(-0.47%)
Nov 10, 2005	17.05	17.25	16.96	17.13	8,449	+0.14(+0.82%)
Nov 09, 2005	16.77	17.26	16.77	16.99	38,563	+0.27(+1.61%)
Nov 08, 2005	16.71	16.85	16.50	16.72	42,816	+0.12(+0.72%)
Nov 07, 2005	16.50	16.85	16.20	16.60	11,126	+0.04(+0.24%)
Nov 04, 2005	16.60	16.65	16.50	16.56	5,230	-0.04(-0.24%)
Nov 03, 2005	16.65	16.66	16.41	16.60	11,341	+0.00(+0.00%)
Nov 02, 2005	16.37	16.60	16.37	16.60	48,774	+0.46(+2.85%)