Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.22	10.92	10.21	10.87	149,200	+0.61(+5.95%)
Oct 30, 2002	10.24	10.49	9.900	10.26	190,000	+0.01(+0.10%)
Oct 29, 2002	9.750	10.25	9.680	10.25	140,700	+0.44(+4.49%)
Oct 28, 2002	10.01	10.01	9.650	9.810	162,200	-0.20(-2.00%)
Oct 25, 2002	9.640	9.860	9.570	10.01	59,500	+0.35(+3.62%)
Oct 24, 2002	9.670	9.890	9.640	9.660	115,600	+0.02(+0.21%)
Oct 23, 2002	9.200	9.640	9.200	9.640	192,500	+0.44(+4.78%)
Oct 22, 2002	9.300	9.500	9.140	9.200	108,100	-0.36(-3.77%)
Oct 21, 2002	9.670	10.01	9.500	9.560	176,900	-0.15(-1.54%)
Oct 18, 2002	9.850	9.990	9.600	9.710	100,900	-0.14(-1.42%)
Oct 17, 2002	9.250	9.850	9.230	9.850	470,000	+0.83(+9.20%)
Oct 16, 2002	9.750	9.750	9.010	9.020	81,300	-0.73(-7.49%)
Oct 15, 2002	9.680	10.02	9.670	9.750	135,600	+0.18(+1.88%)
Oct 14, 2002	9.550	9.720	9.450	9.570	103,900	-0.03(-0.31%)
Oct 11, 2002	9.350	9.600	9.350	9.600	137,600	+0.65(+7.26%)
Oct 10, 2002	8.850	9.040	8.690	8.950	273,600	+0.36(+4.19%)
Oct 09, 2002	9.000	9.080	8.500	8.590	196,300	-0.43(-4.77%)
Oct 08, 2002	9.000	9.100	8.940	9.020	188,500	+0.02(+0.22%)
Oct 07, 2002	8.820	9.000	8.610	9.000	124,600	+0.15(+1.69%)
Oct 04, 2002	8.900	9.020	8.000	8.850	281,600	-0.03(-0.34%)
Oct 03, 2002	9.000	9.200	8.750	8.880	80,000	-0.12(-1.33%)
Oct 02, 2002	9.530	9.540	8.550	9.000	256,300	-0.60(-6.25%)
Oct 01, 2002	9.200	9.650	8.840	9.600	157,100	+0.44(+4.80%)
Sep 30, 2002	8.990	9.390	8.710	9.160	161,800	+0.17(+1.89%)
Sep 27, 2002	9.440	9.440	8.930	8.990	143,600	-0.51(-5.37%)
Sep 26, 2002	9.000	9.500	8.980	9.500	109,900	+0.60(+6.74%)
Sep 25, 2002	9.250	9.400	8.900	8.900	295,200	-0.39(-4.20%)
Sep 24, 2002	9.460	9.750	9.050	9.290	275,900	-0.32(-3.33%)
Sep 23, 2002	10.03	10.09	9.570	9.610	880,000	-0.42(-4.19%)
Sep 20, 2002	9.940	10.03	9.750	10.03	244,600	+0.09(+0.91%)
Sep 19, 2002	9.900	10.01	9.770	9.940	254,200	-0.06(-0.60%)
Sep 18, 2002	10.20	10.30	9.890	10.00	102,800	-0.25(-2.44%)
Sep 17, 2002	10.29	10.55	10.17	10.25	191,400	+0.04(+0.39%)
Sep 16, 2002	10.50	10.52	10.10	10.21	163,000	-0.31(-2.95%)
Sep 13, 2002	10.47	10.65	10.28	10.52	121,400	+0.02(+0.19%)
Sep 12, 2002	10.75	10.80	10.35	10.50	96,600	-0.35(-3.23%)
Sep 11, 2002	10.55	10.96	10.55	10.85	133,900	+0.30(+2.84%)
Sep 10, 2002	10.40	10.56	10.40	10.55	201,800	+0.15(+1.44%)
Sep 09, 2002	10.24	10.40	9.890	10.40	101,500	+0.16(+1.56%)
Sep 06, 2002	9.700	10.20	9.580	10.24	206,100	+0.73(+7.68%)
Sep 05, 2002	10.15	10.17	9.500	9.510	344,100	-0.69(-6.76%)
Sep 04, 2002	9.810	10.20	9.780	10.20	298,400	+0.40(+4.08%)
Sep 03, 2002	10.25	10.25	9.510	9.800	265,500	-0.50(-4.85%)
Aug 30, 2002	10.55	10.58	10.30	10.30	243,900	-0.25(-2.37%)
Aug 29, 2002	21.02	10.75	10.22	10.55	199,800	+0.04(+0.38%)
Aug 28, 2002	10.30	10.80	10.30	10.51	437,700	+0.05(+0.48%)
Aug 27, 2002	10.00	11.10	9.450	10.46	430,400	-0.49(-4.47%)
Aug 26, 2002	10.25	10.97	10.15	10.95	100,700	+0.73(+7.14%)
Aug 23, 2002	10.70	10.70	10.21	10.22	187,500	-0.49(-4.58%)
Aug 22, 2002	10.40	10.75	10.10	10.71	132,500	+0.35(+3.38%)
Aug 21, 2002	10.60	10.60	10.10	10.36	150,500	-0.14(-1.33%)
Aug 20, 2002	10.70	10.71	10.15	10.50	206,400	-0.14(-1.32%)
Aug 16, 2002	9.400	10.65	9.400	10.64	150,800	+1.24(+13.19%)
Aug 15, 2002	9.500	9.800	9.350	9.400	361,300	+0.10(+1.08%)
Aug 14, 2002	9.180	9.330	9.000	9.300	207,300	+0.12(+1.31%)
Aug 13, 2002	9.780	9.780	9.170	9.180	157,500	-0.62(-6.33%)
Aug 12, 2002	9.720	9.800	9.480	9.800	75,500	+0.50(+5.38%)
Aug 07, 2002	9.300	9.520	9.000	9.300	270,800	+0.08(+0.87%)
Aug 06, 2002	8.950	9.400	8.950	9.220	204,500	+0.37(+4.18%)
Aug 05, 2002	8.980	8.980	8.750	8.850	137,500	-0.19(-2.10%)
Aug 02, 2002	9.750	9.750	9.000	9.040	370,000	-0.61(-6.32%)