Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.38	28.83	27.93	28.14	366,800	+0.21(+0.75%)
Nov 29, 2007	27.83	28.08	27.47	27.93	323,700	-0.11(-0.39%)
Nov 28, 2007	27.41	28.30	27.41	28.04	487,300	+0.63(+2.30%)
Nov 27, 2007	27.45	27.80	26.81	27.41	457,100	+0.07(+0.26%)
Nov 26, 2007	27.69	28.80	27.34	27.34	571,400	-0.29(-1.05%)
Nov 23, 2007	27.32	27.86	27.32	27.63	225,000	+0.64(+2.37%)
Nov 21, 2007	27.67	27.91	26.99	26.99	524,550	-0.81(-2.91%)
Nov 20, 2007	26.37	29.35	26.37	27.80	1,481,000	+1.95(+7.54%)
Nov 19, 2007	26.68	26.89	25.27	25.85	835,400	-1.22(-4.51%)
Nov 16, 2007	26.08	27.20	25.90	27.07	669,700	+1.05(+4.04%)
Nov 15, 2007	26.57	26.70	25.50	26.02	667,900	-0.79(-2.95%)
Nov 14, 2007	26.35	27.01	26.35	26.81	357,900	+0.56(+2.13%)
Nov 13, 2007	25.83	26.50	25.71	26.25	345,600	+0.55(+2.14%)
Nov 12, 2007	25.35	26.13	25.13	25.70	694,000	+0.30(+1.18%)
Nov 09, 2007	24.89	25.95	24.53	25.40	503,000	+0.17(+0.67%)
Nov 08, 2007	25.79	25.79	24.65	25.23	673,900	-0.21(-0.83%)
Nov 07, 2007	25.97	26.16	25.36	25.44	365,400	-0.85(-3.23%)
Nov 06, 2007	25.56	26.37	25.38	26.29	725,200	+0.71(+2.78%)
Nov 05, 2007	25.62	26.09	25.56	25.58	582,720	-0.70(-2.66%)
Nov 02, 2007	26.81	26.94	25.75	26.28	585,700	-0.36(-1.35%)
Nov 01, 2007	27.75	27.75	26.31	26.64	526,400	-1.61(-5.70%)
Oct 31, 2007	28.00	28.47	27.85	28.25	636,900	+0.25(+0.89%)
Oct 30, 2007	28.50	28.73	27.88	28.00	320,000	-0.64(-2.23%)
Oct 29, 2007	29.65	29.80	28.50	28.64	480,000	-0.90(-3.05%)
Oct 26, 2007	28.76	29.61	28.67	29.54	404,100	+1.24(+4.38%)
Oct 25, 2007	29.61	29.90	27.92	28.30	608,300	-1.29(-4.36%)
Oct 24, 2007	30.04	30.25	28.78	29.59	493,900	-0.67(-2.21%)
Oct 23, 2007	29.82	30.34	29.45	30.26	483,900	+0.50(+1.68%)
Oct 22, 2007	29.20	30.02	28.64	29.76	351,600	+0.23(+0.78%)
Oct 19, 2007	31.08	31.08	29.45	29.53	460,600	-1.60(-5.14%)
Oct 18, 2007	31.12	31.29	30.73	31.13	333,000	-0.18(-0.57%)
Oct 17, 2007	30.50	31.32	30.27	31.31	585,700	+0.86(+2.82%)
Oct 16, 2007	31.71	31.94	30.31	30.45	427,500	-1.23(-3.88%)
Oct 15, 2007	32.20	32.38	30.96	31.68	460,900	-0.48(-1.49%)
Oct 12, 2007	32.18	32.87	32.05	32.16	296,500	-0.02(-0.06%)
Oct 11, 2007	32.50	32.96	31.61	32.18	411,400	-0.18(-0.56%)
Oct 10, 2007	31.76	32.38	31.43	32.36	233,400	+0.75(+2.37%)
Oct 09, 2007	32.21	32.35	30.73	31.61	323,300	-0.57(-1.77%)
Oct 08, 2007	32.00	34.13	31.80	32.18	280,600	+0.09(+0.28%)
Oct 05, 2007	32.00	32.30	31.85	32.09	342,500	+0.14(+0.44%)
Oct 04, 2007	31.52	31.97	31.27	31.95	261,100	+0.45(+1.43%)
Oct 03, 2007	31.10	31.60	30.87	31.50	473,100	+0.15(+0.48%)
Oct 02, 2007	30.86	31.52	30.85	31.35	240,200	+0.40(+1.29%)
Oct 01, 2007	30.31	31.78	30.31	30.95	422,700	+0.32(+1.04%)
Sep 28, 2007	31.47	31.88	30.49	30.63	603,000	-0.84(-2.67%)
Sep 27, 2007	31.51	31.79	31.00	31.47	312,300	+0.01(+0.03%)
Sep 26, 2007	30.72	31.70	30.66	31.46	294,000	+0.94(+3.08%)
Sep 25, 2007	30.75	31.06	30.36	30.52	333,800	-0.48(-1.55%)
Sep 24, 2007	31.24	31.95	30.77	31.00	350,500	-0.10(-0.32%)
Sep 21, 2007	31.55	31.93	31.02	31.10	552,600	-0.15(-0.48%)
Sep 20, 2007	31.25	32.00	30.95	31.25	442,000	+0.47(+1.53%)
Sep 19, 2007	30.94	31.20	30.38	30.78	533,900	+0.15(+0.49%)
Sep 18, 2007	29.84	30.73	29.25	30.63	348,000	+1.04(+3.51%)
Sep 17, 2007	29.79	30.00	29.55	29.59	583,100	-0.26(-0.87%)
Sep 14, 2007	29.52	29.97	29.22	29.85	309,100	+0.09(+0.30%)
Sep 13, 2007	29.50	30.02	29.00	29.76	438,300	+0.45(+1.54%)
Sep 12, 2007	29.47	29.81	29.16	29.31	282,000	-0.29(-0.98%)
Sep 11, 2007	28.72	29.67	28.72	29.60	508,300	+1.04(+3.64%)
Sep 10, 2007	29.05	29.29	27.79	28.56	823,400	-0.42(-1.45%)
Sep 07, 2007	29.72	29.72	28.59	28.98	636,900	-1.19(-3.94%)
Sep 06, 2007	29.11	30.83	29.21	30.17	749,200	+1.06(+3.64%)
Sep 05, 2007	29.49	29.60	28.92	29.11	640,100	-0.46(-1.56%)