Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.74	11.20	10.74	11.04	154,600	+0.28(+2.60%)
Apr 29, 2003	10.52	10.86	10.52	10.76	163,200	+0.24(+2.28%)
Apr 28, 2003	10.45	10.73	10.45	10.52	110,100	+0.17(+1.64%)
Apr 25, 2003	10.85	10.86	10.30	10.35	59,700	-0.57(-5.22%)
Apr 24, 2003	10.66	11.00	10.62	10.92	104,600	+0.22(+2.06%)
Apr 23, 2003	10.62	10.72	10.45	10.70	78,500	+0.13(+1.23%)
Apr 22, 2003	10.55	10.70	10.40	10.57	194,300	+0.02(+0.19%)
Apr 21, 2003	10.70	10.70	10.52	10.55	112,500	-0.15(-1.40%)
Apr 17, 2003	10.73	10.77	10.58	10.70	87,100	+0.08(+0.75%)
Apr 16, 2003	10.72	10.91	10.55	10.62	87,300	-0.08(-0.75%)
Apr 15, 2003	10.57	10.77	10.42	10.70	786,600	+0.11(+1.04%)
Apr 14, 2003	10.28	10.59	10.25	10.59	109,300	+0.31(+3.02%)
Apr 11, 2003	10.55	10.60	10.11	10.28	81,100	-0.17(-1.63%)
Apr 10, 2003	10.69	10.70	10.35	10.45	197,400	-0.14(-1.32%)
Apr 09, 2003	10.56	10.94	10.48	10.59	99,800	+0.12(+1.15%)
Apr 08, 2003	10.60	10.65	10.29	10.47	76,700	-0.29(-2.70%)
Apr 07, 2003	10.84	11.04	10.73	10.76	67,500	+0.12(+1.13%)
Apr 04, 2003	10.70	10.73	10.55	10.64	53,700	-0.05(-0.47%)
Apr 03, 2003	10.80	10.99	10.62	10.69	78,300	-0.06(-0.56%)
Apr 02, 2003	10.89	10.90	10.73	10.75	123,300	+0.21(+1.99%)
Apr 01, 2003	10.33	10.61	10.14	10.54	72,500	+0.21(+2.03%)
Mar 31, 2003	10.54	10.62	10.01	10.33	143,500	-0.31(-2.91%)
Mar 28, 2003	10.25	10.90	10.24	10.64	105,400	+0.34(+3.30%)
Mar 27, 2003	10.20	10.35	10.02	10.30	99,600	+0.10(+0.98%)
Mar 26, 2003	10.57	10.62	10.15	10.20	144,500	-0.42(-3.95%)
Mar 25, 2003	10.40	10.69	10.37	10.62	118,400	+0.22(+2.12%)
Mar 24, 2003	10.78	10.78	10.17	10.40	125,800	-0.45(-4.15%)
Mar 21, 2003	10.63	10.87	10.46	10.85	183,100	+0.39(+3.73%)
Mar 20, 2003	10.18	10.60	10.04	10.46	84,800	+0.08(+0.77%)
Mar 19, 2003	10.50	10.50	10.10	10.38	82,500	-0.03(-0.29%)
Mar 18, 2003	10.65	10.65	10.20	10.41	103,000	-0.04(-0.38%)
Mar 17, 2003	9.610	10.45	9.610	10.45	187,200	+0.78(+8.07%)
Mar 14, 2003	9.920	10.00	9.650	9.670	122,900	-0.34(-3.40%)
Mar 13, 2003	9.480	10.01	9.450	10.01	196,400	+0.63(+6.72%)
Mar 12, 2003	9.000	9.580	9.000	9.380	158,300	+0.32(+3.53%)
Mar 11, 2003	9.200	9.300	9.060	9.060	235,500	-0.14(-1.52%)
Mar 10, 2003	9.500	9.500	9.200	9.200	208,400	-0.40(-4.17%)
Mar 07, 2003	9.500	9.640	9.400	9.600	154,000	+0.00(+0.00%)
Mar 06, 2003	9.820	9.900	9.300	9.600	517,300	-0.32(-3.23%)
Mar 05, 2003	10.10	10.20	9.800	9.920	200,100	-0.08(-0.80%)
Mar 04, 2003	10.49	10.49	9.750	10.00	257,600	-0.49(-4.67%)
Mar 03, 2003	10.47	10.65	10.33	10.49	126,300	+0.05(+0.48%)
Feb 28, 2003	10.70	10.73	10.44	10.44	205,600	-0.31(-2.88%)
Feb 27, 2003	10.72	10.75	10.50	10.75	246,600	+0.03(+0.28%)
Feb 26, 2003	10.90	10.90	10.52	10.72	325,500	-0.08(-0.74%)
Feb 25, 2003	11.33	11.33	10.50	10.80	676,900	-0.53(-4.68%)
Feb 24, 2003	11.55	11.55	11.06	11.33	189,400	-0.22(-1.90%)
Feb 21, 2003	11.58	11.65	11.12	11.55	174,900	+0.06(+0.52%)
Feb 20, 2003	11.53	11.58	11.40	11.49	110,600	-0.03(-0.26%)
Feb 19, 2003	11.94	11.94	11.26	11.52	289,000	-0.34(-2.87%)
Feb 18, 2003	12.00	12.00	11.73	11.86	201,400	-0.14(-1.17%)
Feb 14, 2003	11.50	12.11	11.46	12.00	237,100	+0.45(+3.90%)
Feb 13, 2003	13.05	13.05	10.30	11.55	1,645,900	-1.49(-11.43%)
Feb 12, 2003	13.10	13.23	12.95	13.04	541,100	-0.09(-0.69%)
Feb 11, 2003	13.10	13.25	13.00	13.13	273,900	+0.01(+0.08%)
Feb 10, 2003	12.60	13.12	12.60	13.12	317,100	+0.48(+3.80%)
Feb 07, 2003	12.81	12.89	12.52	12.64	145,000	-0.13(-1.02%)
Feb 06, 2003	12.60	12.90	12.50	12.77	216,600	+0.11(+0.87%)
Feb 05, 2003	12.57	12.89	12.57	12.66	227,000	+0.09(+0.72%)
Feb 04, 2003	12.79	12.80	12.44	12.57	109,300	-0.04(-0.32%)