Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.13	20.50	19.99	20.32	477,500	+0.03(+0.15%)
Nov 29, 2006	20.07	20.49	20.01	20.29	395,200	+0.27(+1.35%)
Nov 28, 2006	19.95	20.33	19.91	20.02	802,100	+0.02(+0.10%)
Nov 27, 2006	20.23	20.34	19.87	20.00	773,300	-0.38(-1.86%)
Nov 24, 2006	20.32	20.60	20.15	20.38	237,400	-0.08(-0.39%)
Nov 22, 2006	20.80	20.80	20.36	20.46	1,081,200	-0.34(-1.63%)
Nov 21, 2006	22.14	22.14	20.17	20.80	2,692,200	-2.94(-12.38%)
Nov 20, 2006	24.44	24.44	23.69	23.74	816,500	-0.65(-2.67%)
Nov 17, 2006	24.75	24.78	24.17	24.39	414,900	-0.34(-1.37%)
Nov 16, 2006	24.95	24.99	24.62	24.73	311,300	-0.14(-0.56%)
Nov 15, 2006	24.85	24.99	24.56	24.87	305,300	+0.02(+0.08%)
Nov 14, 2006	24.09	24.85	23.90	24.85	332,300	+0.75(+3.11%)
Nov 13, 2006	24.19	24.28	23.92	24.10	226,000	-0.02(-0.08%)
Nov 10, 2006	23.56	24.12	23.42	24.12	210,100	+0.61(+2.59%)
Nov 09, 2006	23.81	23.94	23.42	23.51	306,100	-0.27(-1.14%)
Nov 08, 2006	23.57	23.95	23.39	23.78	218,300	+0.03(+0.13%)
Nov 07, 2006	23.48	23.88	23.30	23.75	270,500	+0.20(+0.85%)
Nov 06, 2006	23.15	23.66	23.07	23.55	224,600	+0.49(+2.12%)
Nov 03, 2006	22.92	23.18	22.78	23.06	170,600	+0.19(+0.83%)
Nov 02, 2006	22.60	22.99	22.54	22.87	194,400	+0.09(+0.40%)
Nov 01, 2006	23.44	23.45	22.76	22.78	308,900	-0.53(-2.27%)
Oct 31, 2006	23.30	23.64	23.19	23.31	309,200	-0.01(-0.04%)
Oct 30, 2006	23.30	23.49	23.05	23.32	300,300	-0.06(-0.26%)
Oct 27, 2006	23.82	24.00	23.34	23.38	311,900	-0.42(-1.76%)
Oct 26, 2006	23.66	23.81	23.26	23.80	320,200	+0.30(+1.28%)
Oct 25, 2006	23.15	23.58	22.99	23.50	319,200	+0.23(+0.99%)
Oct 24, 2006	23.49	23.61	23.22	23.27	317,100	-0.34(-1.44%)
Oct 23, 2006	23.51	23.81	23.37	23.61	190,000	-0.12(-0.51%)
Oct 20, 2006	23.96	23.99	23.54	23.73	383,400	-0.12(-0.50%)
Oct 19, 2006	23.53	23.98	23.36	23.85	186,600	+0.25(+1.06%)
Oct 18, 2006	23.99	24.20	23.45	23.60	235,800	-0.25(-1.05%)
Oct 17, 2006	23.94	24.09	23.65	23.85	261,700	-0.29(-1.20%)
Oct 16, 2006	23.87	24.25	23.71	24.14	218,400	+0.31(+1.30%)
Oct 13, 2006	23.66	23.83	23.41	23.83	231,600	+0.20(+0.85%)
Oct 12, 2006	23.20	23.65	23.16	23.63	155,400	+0.56(+2.43%)
Oct 11, 2006	23.29	23.40	22.71	23.07	233,100	-0.22(-0.94%)
Oct 10, 2006	23.02	23.33	22.91	23.29	377,000	+0.29(+1.26%)
Oct 09, 2006	22.50	23.00	22.29	23.00	414,100	+0.41(+1.81%)
Oct 06, 2006	22.61	22.79	22.27	22.59	320,000	-0.11(-0.48%)
Oct 05, 2006	22.31	22.74	22.18	22.70	380,600	+0.38(+1.70%)
Oct 04, 2006	21.50	22.32	21.50	22.32	316,500	+0.72(+3.33%)
Oct 03, 2006	21.48	21.79	21.32	21.60	261,000	+0.02(+0.09%)
Oct 02, 2006	21.55	21.93	21.26	21.58	370,300	+0.08(+0.37%)
Sep 29, 2006	22.14	22.22	21.49	21.50	291,700	-0.65(-2.93%)
Sep 28, 2006	22.04	22.62	21.91	22.15	278,900	+0.15(+0.68%)
Sep 27, 2006	21.68	22.30	21.63	22.00	408,500	+0.29(+1.34%)
Sep 26, 2006	21.70	22.00	21.49	21.71	383,700	+0.02(+0.09%)
Sep 25, 2006	21.52	21.86	21.07	21.69	300,500	+0.12(+0.56%)
Sep 22, 2006	21.60	21.82	21.42	21.57	323,400	-0.10(-0.46%)
Sep 21, 2006	21.90	22.09	21.61	21.67	602,600	-0.18(-0.82%)
Sep 20, 2006	21.70	22.06	21.66	21.85	537,800	+0.27(+1.25%)
Sep 19, 2006	21.50	21.72	21.35	21.58	534,600	+0.13(+0.61%)
Sep 18, 2006	21.34	21.59	21.18	21.45	377,000	+0.12(+0.56%)
Sep 15, 2006	21.17	21.75	21.13	21.33	719,700	+0.32(+1.52%)
Sep 14, 2006	20.69	21.24	20.61	21.01	313,000	+0.19(+0.91%)
Sep 13, 2006	20.72	20.99	20.44	20.82	254,200	+0.09(+0.43%)
Sep 12, 2006	20.23	20.99	20.10	20.73	363,400	+0.58(+2.88%)
Sep 11, 2006	20.08	20.39	19.80	20.15	322,400	-0.07(-0.35%)
Sep 08, 2006	20.14	20.35	20.08	20.22	348,400	+0.11(+0.55%)
Sep 07, 2006	20.00	20.43	19.81	20.11	553,400	+0.02(+0.10%)
Sep 06, 2006	19.93	20.24	19.80	20.09	583,200	-0.01(-0.05%)
Sep 05, 2006	19.89	20.10	19.86	20.10	359,200	+0.16(+0.80%)