Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.47	24.47	23.46	23.58	256,600	-0.67(-2.76%)
Apr 29, 2004	24.81	25.53	24.00	24.25	278,400	-0.56(-2.26%)
Apr 28, 2004	25.44	25.44	24.79	24.81	314,000	-0.75(-2.93%)
Apr 27, 2004	25.80	26.45	25.31	25.56	241,400	-0.08(-0.31%)
Apr 26, 2004	25.70	26.11	25.60	25.64	180,200	-0.09(-0.35%)
Apr 23, 2004	26.05	26.05	25.40	25.73	155,200	-0.41(-1.57%)
Apr 22, 2004	25.05	26.25	25.05	26.14	255,400	+1.06(+4.23%)
Apr 21, 2004	24.73	25.25	24.71	25.08	188,000	+0.45(+1.83%)
Apr 20, 2004	25.45	25.50	24.63	24.63	218,100	-0.57(-2.26%)
Apr 19, 2004	25.06	25.39	24.91	25.20	241,800	+0.04(+0.16%)
Apr 16, 2004	25.10	25.29	24.96	25.16	157,100	-0.02(-0.08%)
Apr 15, 2004	25.70	25.95	24.65	25.18	240,600	-0.42(-1.64%)
Apr 14, 2004	25.34	26.00	25.12	25.60	365,000	+0.16(+0.63%)
Apr 13, 2004	26.15	26.18	25.41	25.44	367,800	-0.21(-0.82%)
Apr 12, 2004	26.40	26.50	25.55	25.65	482,800	-0.80(-3.02%)
Apr 08, 2004	27.00	27.00	26.40	26.45	256,500	-0.29(-1.08%)
Apr 07, 2004	26.40	26.94	26.10	26.74	237,000	+0.25(+0.94%)
Apr 06, 2004	26.75	26.89	26.30	26.49	362,300	-0.51(-1.89%)
Apr 05, 2004	26.84	27.03	26.79	27.00	280,900	+0.36(+1.35%)
Apr 02, 2004	27.06	27.48	26.45	26.64	326,700	-0.42(-1.55%)
Apr 01, 2004	26.52	27.06	26.06	27.06	355,600	+0.54(+2.04%)
Mar 31, 2004	26.60	26.83	26.26	26.52	313,600	-0.08(-0.30%)
Mar 30, 2004	26.36	26.70	25.91	26.60	290,300	+0.24(+0.91%)
Mar 29, 2004	25.86	26.65	25.72	26.36	409,600	+1.20(+4.77%)
Mar 26, 2004	25.02	25.49	24.84	25.16	322,700	+0.22(+0.88%)
Mar 25, 2004	24.65	24.97	24.49	24.94	267,800	+0.35(+1.42%)
Mar 24, 2004	24.82	25.00	24.59	24.59	281,900	-0.13(-0.53%)
Mar 23, 2004	24.58	24.88	24.40	24.72	333,700	+0.31(+1.27%)
Mar 22, 2004	24.61	24.75	24.00	24.41	282,100	-0.50(-2.01%)
Mar 19, 2004	25.01	25.30	24.75	24.91	172,200	-0.10(-0.40%)
Mar 18, 2004	25.60	25.60	24.59	25.01	541,900	-0.78(-3.02%)
Mar 17, 2004	25.35	25.94	25.28	25.79	171,400	+0.54(+2.14%)
Mar 16, 2004	25.05	25.45	24.83	25.25	346,100	+0.28(+1.12%)
Mar 15, 2004	25.35	25.62	24.85	24.97	304,400	-0.68(-2.65%)
Mar 12, 2004	25.30	25.70	25.17	25.65	354,600	+0.37(+1.46%)
Mar 11, 2004	25.50	26.00	25.06	25.28	587,600	-0.52(-2.02%)
Mar 10, 2004	27.00	27.09	25.75	25.80	569,100	-1.13(-4.20%)
Mar 09, 2004	26.99	27.09	26.61	26.93	320,200	+0.19(+0.71%)
Mar 08, 2004	27.80	27.80	26.62	26.74	320,800	-0.28(-1.04%)
Mar 05, 2004	26.84	27.70	26.84	27.02	324,800	-0.02(-0.07%)
Mar 04, 2004	26.09	27.34	25.83	27.04	407,600	+1.37(+5.34%)
Mar 03, 2004	25.85	25.96	25.60	25.67	413,100	-0.58(-2.21%)
Mar 02, 2004	27.05	27.15	26.21	26.25	265,600	-0.87(-3.21%)
Mar 01, 2004	26.10	27.18	26.06	27.12	480,200	+1.20(+4.63%)
Feb 27, 2004	26.56	26.72	25.92	25.92	297,700	-0.44(-1.67%)
Feb 26, 2004	25.63	26.65	25.61	26.36	472,600	+0.83(+3.25%)
Feb 25, 2004	25.50	26.05	25.37	25.53	702,100	+0.40(+1.59%)
Feb 24, 2004	23.55	26.11	23.35	25.13	1,987,300	+2.30(+10.07%)
Feb 23, 2004	22.80	23.20	22.52	22.83	534,800	+0.43(+1.92%)
Feb 20, 2004	23.50	23.57	22.25	22.40	486,900	-0.57(-2.48%)
Feb 19, 2004	23.78	24.05	22.97	22.97	222,700	-0.51(-2.17%)
Feb 18, 2004	23.95	24.03	23.48	23.48	209,100	-0.47(-1.96%)
Feb 17, 2004	23.25	24.16	23.25	23.95	556,200	+0.80(+3.46%)
Feb 13, 2004	23.40	23.82	23.01	23.15	719,800	-0.05(-0.22%)
Feb 12, 2004	25.12	25.25	23.09	23.20	836,100	-1.84(-7.35%)
Feb 11, 2004	25.85	26.00	25.00	25.04	497,600	-0.79(-3.06%)
Feb 10, 2004	25.80	26.19	25.65	25.83	181,700	-0.22(-0.84%)
Feb 09, 2004	25.75	26.26	25.52	26.05	257,200	-0.33(-1.25%)
Feb 06, 2004	25.28	26.47	25.28	26.38	171,100	+1.16(+4.60%)
Feb 05, 2004	25.34	25.72	25.20	25.22	315,600	-0.03(-0.12%)
Feb 04, 2004	26.05	26.07	25.17	25.25	365,600	-0.90(-3.44%)
Feb 03, 2004	25.80	26.46	25.75	26.15	282,100	+0.15(+0.58%)