Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.990	9.390	8.710	9.160	161,800	+0.17(+1.89%)
Sep 27, 2002	9.440	9.440	8.930	8.990	143,600	-0.51(-5.37%)
Sep 26, 2002	9.000	9.500	8.980	9.500	109,900	+0.60(+6.74%)
Sep 25, 2002	9.250	9.400	8.900	8.900	295,200	-0.39(-4.20%)
Sep 24, 2002	9.460	9.750	9.050	9.290	275,900	-0.32(-3.33%)
Sep 23, 2002	10.03	10.09	9.570	9.610	880,000	-0.42(-4.19%)
Sep 20, 2002	9.940	10.03	9.750	10.03	244,600	+0.09(+0.91%)
Sep 19, 2002	9.900	10.01	9.770	9.940	254,200	-0.06(-0.60%)
Sep 18, 2002	10.20	10.30	9.890	10.00	102,800	-0.25(-2.44%)
Sep 17, 2002	10.29	10.55	10.17	10.25	191,400	+0.04(+0.39%)
Sep 16, 2002	10.50	10.52	10.10	10.21	163,000	-0.31(-2.95%)
Sep 13, 2002	10.47	10.65	10.28	10.52	121,400	+0.02(+0.19%)
Sep 12, 2002	10.75	10.80	10.35	10.50	96,600	-0.35(-3.23%)
Sep 11, 2002	10.55	10.96	10.55	10.85	133,900	+0.30(+2.84%)
Sep 10, 2002	10.40	10.56	10.40	10.55	201,800	+0.15(+1.44%)
Sep 09, 2002	10.24	10.40	9.890	10.40	101,500	+0.16(+1.56%)
Sep 06, 2002	9.700	10.20	9.580	10.24	206,100	+0.73(+7.68%)
Sep 05, 2002	10.15	10.17	9.500	9.510	344,100	-0.69(-6.76%)
Sep 04, 2002	9.810	10.20	9.780	10.20	298,400	+0.40(+4.08%)
Sep 03, 2002	10.25	10.25	9.510	9.800	265,500	-0.50(-4.85%)
Aug 30, 2002	10.55	10.58	10.30	10.30	243,900	-0.25(-2.37%)
Aug 29, 2002	21.02	10.75	10.22	10.55	199,800	+0.04(+0.38%)
Aug 28, 2002	10.30	10.80	10.30	10.51	437,700	+0.05(+0.48%)
Aug 27, 2002	10.00	11.10	9.450	10.46	430,400	-0.49(-4.47%)
Aug 26, 2002	10.25	10.97	10.15	10.95	100,700	+0.73(+7.14%)
Aug 23, 2002	10.70	10.70	10.21	10.22	187,500	-0.49(-4.58%)
Aug 22, 2002	10.40	10.75	10.10	10.71	132,500	+0.35(+3.38%)
Aug 21, 2002	10.60	10.60	10.10	10.36	150,500	-0.14(-1.33%)
Aug 20, 2002	10.70	10.71	10.15	10.50	206,400	-0.14(-1.32%)
Aug 16, 2002	9.400	10.65	9.400	10.64	150,800	+1.24(+13.19%)
Aug 15, 2002	9.500	9.800	9.350	9.400	361,300	+0.10(+1.08%)
Aug 14, 2002	9.180	9.330	9.000	9.300	207,300	+0.12(+1.31%)
Aug 13, 2002	9.780	9.780	9.170	9.180	157,500	-0.62(-6.33%)
Aug 12, 2002	9.720	9.800	9.480	9.800	75,500	+0.50(+5.38%)
Aug 07, 2002	9.300	9.520	9.000	9.300	270,800	+0.08(+0.87%)
Aug 06, 2002	8.950	9.400	8.950	9.220	204,500	+0.37(+4.18%)
Aug 05, 2002	8.980	8.980	8.750	8.850	137,500	-0.19(-2.10%)
Aug 02, 2002	9.750	9.750	9.000	9.040	370,000	-0.61(-6.32%)
Aug 01, 2002	9.600	9.900	9.500	9.650	139,400	+0.00(+0.00%)
Jul 31, 2002	9.980	10.00	9.630	9.650	191,100	-0.38(-3.79%)
Jul 30, 2002	9.850	10.20	9.630	10.03	223,700	+0.18(+1.83%)
Jul 29, 2002	9.500	9.950	9.380	9.850	344,600	+0.55(+5.91%)
Jul 26, 2002	9.300	9.400	8.930	9.300	162,700	+0.00(+0.00%)
Jul 25, 2002	9.400	9.650	8.900	9.300	226,100	-0.14(-1.48%)
Jul 24, 2002	8.840	9.500	8.250	9.440	593,100	+0.55(+6.19%)
Jul 23, 2002	9.500	9.510	8.750	8.890	289,100	-0.61(-6.42%)
Jul 22, 2002	9.700	9.850	9.300	9.500	392,900	-0.35(-3.55%)
Jul 19, 2002	9.860	10.06	9.500	9.850	312,200	-0.14(-1.40%)
Jul 17, 2002	10.33	10.50	9.850	9.990	405,200	-0.68(-6.37%)
Jul 12, 2002	10.50	11.00	10.40	10.67	122,600	+0.20(+1.91%)
Jul 11, 2002	10.41	10.90	10.00	10.47	291,000	+0.06(+0.58%)
Jul 10, 2002	10.76	11.08	10.40	10.41	172,700	-0.15(-1.42%)
Jul 09, 2002	10.60	10.60	10.56	10.56	334,400	-0.14(-1.31%)
Jul 08, 2002	10.76	10.76	10.70	10.70	399,400	-0.16(-1.47%)
Jul 05, 2002	10.40	10.95	10.05	10.86	115,200	+0.46(+4.42%)
Jul 04, 2002	10.40	10.49	10.09	10.40	495,300	+0.00(+0.00%)
Jul 03, 2002	10.40	10.49	10.09	10.40	493,300	-0.03(-0.29%)
Jul 02, 2002	11.22	11.22	10.00	10.43	1,341,400	-1.04(-9.07%)