Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.47	29.00	27.90	27.95	466,300	-0.52(-1.83%)
Jul 30, 2007	27.75	28.54	27.17	28.47	495,100	+0.69(+2.48%)
Jul 27, 2007	28.28	28.70	27.52	27.78	924,100	-0.65(-2.29%)
Jul 26, 2007	29.14	29.35	27.86	28.43	893,300	-1.28(-4.31%)
Jul 25, 2007	30.31	30.42	29.23	29.71	479,000	-0.41(-1.36%)
Jul 24, 2007	31.08	31.10	30.01	30.12	467,500	-1.32(-4.20%)
Jul 23, 2007	30.80	31.75	30.69	31.44	446,300	+0.80(+2.61%)
Jul 20, 2007	31.16	31.16	30.11	30.64	543,500	-0.59(-1.89%)
Jul 19, 2007	31.25	31.52	31.16	31.23	262,788	+0.20(+0.64%)
Jul 18, 2007	31.30	31.37	30.35	31.03	358,700	-0.52(-1.65%)
Jul 17, 2007	31.57	31.86	31.43	31.55	504,700	-0.07(-0.22%)
Jul 16, 2007	31.30	32.18	31.22	31.62	418,100	+0.41(+1.31%)
Jul 13, 2007	30.85	31.22	30.70	31.21	511,800	+0.21(+0.68%)
Jul 12, 2007	30.50	31.10	30.47	31.00	500,800	+0.66(+2.18%)
Jul 11, 2007	30.19	30.43	29.93	30.34	414,700	+0.07(+0.23%)
Jul 10, 2007	30.76	31.04	30.25	30.27	307,800	-0.86(-2.76%)
Jul 09, 2007	30.90	31.31	30.44	31.13	364,200	+0.36(+1.17%)
Jul 06, 2007	30.19	30.86	30.00	30.77	249,400	+0.47(+1.55%)
Jul 05, 2007	30.35	30.56	29.99	30.30	150,000	-0.10(-0.33%)
Jul 03, 2007	30.27	30.48	30.00	30.40	73,400	+0.16(+0.53%)
Jul 02, 2007	30.06	30.24	29.76	30.24	236,100	+0.26(+0.87%)
Jun 29, 2007	30.45	30.50	29.83	29.98	297,900	-0.34(-1.12%)
Jun 28, 2007	30.13	30.67	29.98	30.32	223,200	+0.25(+0.83%)
Jun 27, 2007	29.62	30.13	29.35	30.07	360,600	+0.20(+0.67%)
Jun 26, 2007	29.93	30.10	29.74	29.87	412,700	+0.15(+0.50%)
Jun 25, 2007	30.28	30.55	29.49	29.72	409,600	-0.48(-1.59%)
Jun 22, 2007	30.42	31.00	30.16	30.20	808,200	+0.02(+0.07%)
Jun 21, 2007	29.32	30.27	28.96	30.18	492,100	+0.77(+2.62%)
Jun 20, 2007	30.10	30.23	29.37	29.41	275,900	-0.67(-2.23%)
Jun 19, 2007	30.12	30.26	29.81	30.08	319,900	-0.21(-0.69%)
Jun 18, 2007	30.17	30.37	29.85	30.29	478,700	+0.29(+0.97%)
Jun 15, 2007	30.70	30.75	29.89	30.00	705,900	-0.24(-0.79%)
Jun 14, 2007	30.66	30.77	30.21	30.24	487,500	-0.42(-1.37%)
Jun 13, 2007	29.75	30.80	29.70	30.66	582,700	+1.01(+3.41%)
Jun 12, 2007	29.95	30.13	29.54	29.65	514,100	-0.30(-1.00%)
Jun 11, 2007	29.39	30.05	29.09	29.95	405,100	+0.54(+1.84%)
Jun 08, 2007	28.94	29.59	28.78	29.41	298,500	+0.47(+1.62%)
Jun 07, 2007	29.25	29.40	28.84	28.94	609,200	-0.44(-1.50%)
Jun 06, 2007	29.51	29.65	29.17	29.38	333,400	-0.53(-1.77%)
Jun 05, 2007	30.04	30.14	29.54	29.91	477,800	-0.28(-0.93%)
Jun 04, 2007	30.40	30.40	29.87	30.19	391,000	-0.22(-0.72%)
Jun 01, 2007	29.75	30.42	29.70	30.41	1,040,900	+0.67(+2.25%)
May 31, 2007	29.66	30.00	29.50	29.74	546,150	+0.13(+0.44%)
May 30, 2007	29.06	29.61	28.75	29.61	570,000	+0.45(+1.54%)
May 29, 2007	29.32	29.64	28.97	29.16	493,872	+0.00(+0.00%)
May 25, 2007	28.28	29.29	28.28	29.16	744,675	+1.12(+3.99%)
May 24, 2007	28.95	29.11	27.98	28.04	693,100	-0.81(-2.81%)
May 23, 2007	29.00	30.00	28.64	28.85	1,019,976	+0.63(+2.23%)
May 22, 2007	27.91	28.50	27.91	28.22	813,600	+0.40(+1.44%)
May 21, 2007	26.88	27.96	26.88	27.82	444,200	+0.91(+3.38%)
May 18, 2007	26.63	27.27	26.42	26.91	352,600	+0.28(+1.05%)
May 17, 2007	26.62	26.76	26.22	26.63	592,600	-0.09(-0.34%)
May 16, 2007	26.15	26.77	26.02	26.72	236,200	+0.66(+2.53%)
May 15, 2007	26.34	26.84	25.96	26.06	346,500	-0.22(-0.84%)
May 14, 2007	26.60	26.77	25.93	26.28	250,600	-0.32(-1.20%)
May 11, 2007	26.50	26.73	26.35	26.60	190,900	+0.19(+0.72%)
May 10, 2007	27.03	27.03	26.38	26.41	261,200	-0.79(-2.90%)
May 09, 2007	27.01	27.31	26.91	27.20	230,700	+0.19(+0.70%)
May 08, 2007	26.77	27.14	26.32	27.01	212,900	+0.09(+0.33%)
May 07, 2007	26.90	27.09	26.69	26.92	171,800	+0.05(+0.19%)
May 04, 2007	26.73	26.88	26.60	26.87	232,500	+0.14(+0.52%)
May 03, 2007	26.70	26.80	26.40	26.73	172,700	+0.09(+0.34%)
May 02, 2007	26.17	26.80	26.07	26.64	218,800	+0.43(+1.64%)