Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.78	30.00	29.17	29.53	570,000	-0.13(-0.44%)
Aug 30, 2007	28.02	30.43	27.90	29.66	1,322,200	+1.64(+5.85%)
Aug 29, 2007	27.10	28.80	26.55	28.02	1,568,100	+3.77(+15.55%)
Aug 28, 2007	24.76	25.13	24.02	24.25	886,000	-0.53(-2.14%)
Aug 27, 2007	24.91	25.18	24.70	24.78	507,900	-0.17(-0.68%)
Aug 24, 2007	24.44	25.03	24.27	24.95	391,700	+0.45(+1.84%)
Aug 23, 2007	24.92	25.00	24.30	24.50	563,500	-0.29(-1.17%)
Aug 22, 2007	25.30	25.45	24.58	24.79	615,700	-0.21(-0.84%)
Aug 21, 2007	24.69	25.39	24.52	25.00	382,400	+0.31(+1.26%)
Aug 20, 2007	24.00	24.82	23.41	24.69	825,400	+0.81(+3.39%)
Aug 17, 2007	24.50	24.55	23.56	23.88	572,700	+0.28(+1.19%)
Aug 16, 2007	23.52	24.09	23.05	23.60	927,400	-0.13(-0.55%)
Aug 15, 2007	25.77	26.00	23.60	23.73	997,300	-2.01(-7.81%)
Aug 14, 2007	26.10	26.59	25.73	25.74	405,000	-0.34(-1.30%)
Aug 13, 2007	26.39	27.69	26.01	26.08	495,800	-0.31(-1.17%)
Aug 10, 2007	24.67	26.89	24.13	26.39	777,500	+1.52(+6.11%)
Aug 09, 2007	25.90	26.31	24.84	24.87	1,096,400	-1.43(-5.44%)
Aug 08, 2007	26.55	26.89	24.53	26.30	1,096,100	-0.15(-0.57%)
Aug 07, 2007	27.21	27.18	25.60	26.45	761,800	-0.76(-2.79%)
Aug 06, 2007	27.34	27.77	26.56	27.21	725,800	-0.21(-0.77%)
Aug 03, 2007	27.93	28.80	27.37	27.42	560,700	-1.38(-4.79%)
Aug 02, 2007	28.42	28.95	28.42	28.80	385,800	+0.40(+1.41%)
Aug 01, 2007	27.99	28.49	27.24	28.40	480,100	+0.45(+1.61%)
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%)