Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	15.27	15.43	14.84	15.13	287,300	-0.14(-0.92%)
Apr 29, 2002	15.45	15.74	15.26	15.27	157,400	-0.18(-1.17%)
Apr 26, 2002	15.81	16.15	15.37	15.45	240,200	-0.35(-2.22%)
Apr 25, 2002	15.18	15.84	15.15	15.80	252,200	+0.63(+4.15%)
Apr 24, 2002	15.29	15.54	15.07	15.17	261,200	-0.02(-0.13%)
Apr 23, 2002	15.33	15.40	15.18	15.19	216,800	-0.22(-1.43%)
Apr 22, 2002	15.20	15.51	14.75	15.41	142,600	+0.18(+1.18%)
Apr 19, 2002	15.15	15.29	14.74	15.23	87,600	+0.22(+1.47%)
Apr 18, 2002	15.56	15.65	14.90	15.01	187,300	-0.55(-3.53%)
Apr 17, 2002	15.30	15.72	15.21	15.56	196,000	+0.35(+2.30%)
Apr 16, 2002	14.45	15.26	14.35	15.21	282,400	+0.91(+6.36%)
Apr 15, 2002	14.50	14.50	14.00	14.30	272,700	-0.20(-1.38%)
Apr 12, 2002	14.61	14.63	14.35	14.50	339,600	+0.09(+0.62%)
Apr 11, 2002	14.55	14.66	14.25	14.41	87,000	-0.14(-0.96%)
Apr 10, 2002	14.50	14.80	14.31	14.55	141,100	+0.04(+0.28%)
Apr 09, 2002	14.70	15.00	14.45	14.51	132,900	-0.15(-1.02%)
Apr 08, 2002	14.68	14.90	14.50	14.66	116,100	-0.07(-0.48%)
Apr 05, 2002	14.88	14.88	14.60	14.73	380,000	-0.05(-0.34%)
Apr 04, 2002	14.72	14.90	14.65	14.78	109,200	+0.06(+0.41%)
Apr 03, 2002	14.61	14.97	14.50	14.72	75,900	+0.17(+1.17%)
Apr 02, 2002	14.91	15.00	14.48	14.55	145,400	-0.36(-2.41%)
Apr 01, 2002	14.85	15.00	14.10	14.91	157,500	-0.04(-0.27%)
Mar 29, 2002	14.95	14.99	14.75	14.95	183,500	+0.00(+0.00%)
Mar 28, 2002	14.95	14.99	14.75	14.95	183,500	+0.04(+0.27%)
Mar 27, 2002	15.09	15.14	14.91	14.91	119,000	-0.17(-1.13%)
Mar 26, 2002	14.90	15.15	14.90	15.08	147,400	+0.19(+1.28%)
Mar 25, 2002	14.92	15.11	14.69	14.89	164,600	-0.11(-0.73%)
Mar 22, 2002	15.30	15.30	14.96	15.00	108,100	-0.32(-2.09%)
Mar 21, 2002	15.10	15.40	14.95	15.32	142,000	+0.13(+0.86%)
Mar 20, 2002	15.02	15.34	14.95	15.19	353,300	+0.14(+0.93%)
Mar 19, 2002	15.00	15.10	14.70	15.05	118,800	-0.07(-0.46%)
Mar 18, 2002	14.65	15.15	14.65	15.12	300,000	+0.51(+3.49%)
Mar 15, 2002	14.47	14.77	14.47	14.61	178,500	-0.16(-1.08%)
Mar 14, 2002	14.71	14.95	14.37	14.77	209,000	+0.16(+1.10%)
Mar 13, 2002	14.80	14.80	14.29	14.61	214,900	-0.19(-1.28%)
Mar 12, 2002	15.00	15.00	14.80	14.80	173,200	-0.40(-2.63%)
Mar 11, 2002	15.50	15.50	15.10	15.20	140,300	-0.09(-0.59%)
Mar 08, 2002	15.05	15.30	15.03	15.29	327,700	+0.32(+2.14%)
Mar 07, 2002	15.20	15.25	14.88	14.97	412,000	-0.23(-1.51%)
Mar 06, 2002	15.30	15.34	15.00	15.20	358,800	-0.10(-0.65%)
Mar 05, 2002	15.75	15.85	15.10	15.30	428,600	-0.45(-2.86%)
Mar 04, 2002	15.48	15.90	15.48	15.75	257,400	+0.30(+1.94%)
Mar 01, 2002	15.05	15.50	15.05	15.45	168,700	+0.30(+1.98%)
Feb 28, 2002	15.28	15.70	15.05	15.15	272,500	-0.13(-0.85%)
Feb 27, 2002	15.31	15.80	15.25	15.28	149,300	-0.03(-0.20%)
Feb 26, 2002	15.98	15.98	15.15	15.31	159,500	-0.57(-3.59%)
Feb 25, 2002	15.95	16.25	15.80	15.88	111,100	-0.09(-0.56%)
Feb 22, 2002	15.90	15.97	15.39	15.97	177,500	+0.07(+0.44%)
Feb 21, 2002	15.30	16.20	15.30	15.90	614,200	+0.68(+4.47%)
Feb 20, 2002	15.60	15.60	14.95	15.22	305,200	-0.48(-3.06%)
Feb 19, 2002	15.83	16.09	15.42	15.70	170,100	-0.12(-0.76%)
Feb 18, 2002	16.08	16.10	15.55	15.82	119,100	+0.00(+0.00%)
Feb 15, 2002	16.08	16.10	15.55	15.82	119,000	-0.25(-1.56%)
Feb 14, 2002	15.85	16.40	15.84	16.07	148,500	+0.29(+1.84%)
Feb 13, 2002	15.83	15.90	15.60	15.78	140,600	-0.04(-0.25%)
Feb 12, 2002	15.56	16.20	15.50	15.82	145,400	+0.16(+1.02%)
Feb 11, 2002	15.70	15.96	15.50	15.66	129,000	-0.04(-0.25%)
Feb 08, 2002	15.40	15.70	15.15	15.70	129,400	+0.29(+1.88%)
Feb 07, 2002	15.25	15.58	15.11	15.41	105,900	+0.12(+0.78%)
Feb 06, 2002	16.00	16.01	15.02	15.29	196,900	-0.71(-4.44%)
Feb 05, 2002	16.10	16.10	15.45	16.00	194,400	-0.10(-0.62%)
Feb 04, 2002	16.29	16.29	16.00	16.10	256,500	-0.19(-1.17%)