Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.95	21.95	21.52	21.61	301,200	-0.12(-0.55%)
Oct 30, 2003	22.24	22.24	21.51	21.73	189,000	-0.37(-1.67%)
Oct 29, 2003	22.10	22.37	21.70	22.10	205,300	-0.10(-0.45%)
Oct 28, 2003	21.27	22.17	21.27	22.20	259,900	+0.98(+4.62%)
Oct 27, 2003	21.05	21.40	20.83	21.22	188,600	+0.24(+1.14%)
Oct 24, 2003	21.15	21.16	20.66	20.98	168,500	-0.19(-0.90%)
Oct 23, 2003	21.24	21.55	20.82	21.17	731,700	-0.25(-1.17%)
Oct 22, 2003	22.05	22.14	21.42	21.42	365,700	-0.76(-3.43%)
Oct 21, 2003	22.00	22.21	21.92	22.18	235,700	+0.18(+0.82%)
Oct 20, 2003	21.95	22.09	21.91	22.00	203,500	+0.05(+0.23%)
Oct 17, 2003	23.00	23.02	21.65	21.95	311,100	-0.83(-3.64%)
Oct 16, 2003	22.35	22.77	22.35	22.78	155,300	+0.26(+1.15%)
Oct 15, 2003	22.95	23.25	22.48	22.52	198,100	-0.18(-0.79%)
Oct 14, 2003	23.10	23.10	22.68	22.70	194,800	-0.48(-2.07%)
Oct 13, 2003	22.10	23.10	22.23	23.18	227,300	+1.08(+4.89%)
Oct 10, 2003	22.40	22.40	21.74	22.10	197,400	-0.28(-1.25%)
Oct 09, 2003	22.42	22.85	22.24	22.38	218,000	+0.08(+0.36%)
Oct 08, 2003	22.70	22.70	22.42	22.30	232,000	-0.42(-1.85%)
Oct 07, 2003	22.75	22.81	22.45	22.72	267,400	-0.28(-1.22%)
Oct 06, 2003	23.11	23.19	22.87	23.00	270,200	+0.29(+1.28%)
Oct 03, 2003	22.28	22.71	21.91	22.71	410,500	+0.76(+3.46%)
Oct 02, 2003	21.74	22.08	21.74	21.95	442,800	+0.68(+3.20%)
Oct 01, 2003	20.47	21.48	20.45	21.27	558,000	+0.88(+4.32%)
Sep 30, 2003	19.90	21.00	19.80	20.39	779,300	+0.49(+2.46%)
Sep 29, 2003	19.27	19.94	19.06	19.90	448,900	+0.64(+3.32%)
Sep 26, 2003	19.83	20.04	19.16	19.26	343,000	-0.67(-3.36%)
Sep 25, 2003	20.60	20.60	19.75	19.93	273,900	-0.63(-3.06%)
Sep 24, 2003	21.10	21.20	20.54	20.56	236,300	-0.71(-3.34%)
Sep 23, 2003	21.37	21.84	21.04	21.27	344,600	-0.10(-0.47%)
Sep 22, 2003	21.45	21.51	21.01	21.37	331,700	-0.23(-1.06%)
Sep 19, 2003	21.00	21.30	20.95	21.60	341,800	+0.64(+3.05%)
Sep 18, 2003	20.75	21.18	20.75	20.96	430,400	-0.09(-0.43%)
Sep 17, 2003	21.26	21.28	20.99	21.05	208,200	-0.16(-0.75%)
Sep 16, 2003	21.00	21.34	21.00	21.21	290,300	+0.29(+1.39%)
Sep 15, 2003	20.95	21.40	20.76	20.92	285,200	+0.06(+0.29%)
Sep 12, 2003	20.50	20.90	20.30	20.86	457,400	+0.36(+1.76%)
Sep 11, 2003	20.35	20.85	20.19	20.50	645,900	+0.17(+0.84%)
Sep 10, 2003	21.10	21.15	20.30	20.33	599,500	-1.17(-5.44%)
Sep 09, 2003	22.10	22.12	21.22	21.50	538,600	-0.82(-3.67%)
Sep 08, 2003	21.95	22.40	21.90	22.32	297,600	+0.14(+0.63%)
Sep 05, 2003	22.65	22.65	21.98	22.18	354,300	-0.53(-2.33%)
Sep 04, 2003	22.60	22.89	21.89	22.71	432,200	-0.54(-2.32%)
Sep 03, 2003	23.70	23.80	23.23	23.25	886,100	-0.45(-1.90%)
Sep 02, 2003	22.80	23.79	22.40	23.70	872,000	+1.05(+4.64%)
Aug 29, 2003	22.35	22.78	22.01	22.65	322,400	+0.24(+1.07%)
Aug 28, 2003	21.62	22.41	21.60	22.41	1,081,600	+0.67(+3.08%)
Aug 27, 2003	22.10	22.11	21.05	21.74	1,017,500	-0.41(-1.85%)
Aug 26, 2003	19.51	22.15	19.00	22.15	2,644,600	+3.54(+19.02%)
Aug 25, 2003	18.69	18.94	18.51	18.61	251,300	-0.04(-0.21%)
Aug 22, 2003	18.90	18.95	18.45	18.65	245,400	-0.11(-0.59%)
Aug 21, 2003	18.90	18.93	18.75	18.76	185,800	+0.11(+0.59%)
Aug 20, 2003	18.67	18.68	18.40	18.65	250,900	-0.09(-0.48%)
Aug 19, 2003	18.75	18.82	18.60	18.74	340,800	+0.06(+0.32%)
Aug 18, 2003	18.00	18.76	18.00	18.68	390,300	+0.74(+4.12%)
Aug 15, 2003	17.95	18.11	17.88	17.94	123,600	+0.09(+0.50%)
Aug 14, 2003	17.60	17.90	17.55	17.85	130,900	+0.30(+1.71%)
Aug 13, 2003	17.50	17.85	17.50	17.55	221,200	+0.19(+1.09%)
Aug 12, 2003	17.15	17.36	16.95	17.36	146,000	+0.36(+2.12%)
Aug 11, 2003	16.75	17.11	16.75	17.00	127,900	+0.11(+0.65%)
Aug 08, 2003	16.93	17.05	16.80	16.89	74,500	+0.03(+0.18%)
Aug 07, 2003	16.94	17.04	16.70	16.86	228,900	+0.07(+0.42%)
Aug 06, 2003	16.43	16.87	16.10	16.79	299,300	+0.36(+2.19%)
Aug 05, 2003	17.02	17.02	16.20	16.43	510,000	-0.58(-3.41%)
Aug 04, 2003	16.95	17.16	16.73	17.01	221,200	+0.26(+1.55%)