Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.40	23.50	22.76	23.26	299,200	-0.06(-0.26%)
Apr 28, 2005	23.56	23.77	23.20	23.32	374,900	-0.46(-1.93%)
Apr 27, 2005	23.80	23.83	23.24	23.78	398,100	-0.22(-0.92%)
Apr 26, 2005	23.83	24.66	23.60	24.00	752,000	+0.17(+0.71%)
Apr 25, 2005	23.20	23.85	23.20	23.83	309,800	+0.83(+3.61%)
Apr 22, 2005	23.59	23.59	22.90	23.00	261,800	-0.59(-2.50%)
Apr 21, 2005	23.48	23.79	23.20	23.59	370,300	+0.36(+1.55%)
Apr 20, 2005	23.13	23.70	23.07	23.23	841,200	+0.10(+0.43%)
Apr 19, 2005	22.20	23.17	22.20	23.13	546,800	+1.07(+4.85%)
Apr 18, 2005	22.04	22.26	21.98	22.06	644,100	+0.02(+0.09%)
Apr 15, 2005	22.07	22.33	21.80	22.04	651,000	+0.00(+0.00%)
Apr 14, 2005	22.46	22.75	21.79	22.04	339,600	-0.42(-1.87%)
Apr 13, 2005	22.96	22.96	22.32	22.46	319,900	-0.49(-2.14%)
Apr 12, 2005	22.41	23.11	22.16	22.95	257,800	+0.54(+2.41%)
Apr 11, 2005	22.83	22.84	22.16	22.41	427,600	-0.43(-1.88%)
Apr 08, 2005	23.00	23.20	22.76	22.84	145,300	-0.15(-0.65%)
Apr 07, 2005	22.98	23.08	22.75	22.99	186,700	+0.00(+0.00%)
Apr 06, 2005	23.02	23.25	22.85	22.99	353,000	+0.02(+0.09%)
Apr 05, 2005	22.98	23.23	22.87	22.97	278,900	-0.01(-0.04%)
Apr 04, 2005	23.19	23.19	22.53	22.98	483,300	-0.21(-0.91%)