Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	26.00	26.24	25.33	26.21	495,300	+0.30(+1.16%)
Apr 30, 2007	27.20	27.20	25.84	25.91	542,300	-1.28(-4.71%)
Apr 27, 2007	27.30	27.54	27.11	27.19	363,767	-0.24(-0.87%)
Apr 26, 2007	27.34	27.48	27.06	27.43	347,500	+0.06(+0.22%)
Apr 25, 2007	27.36	27.55	27.07	27.37	331,900	+0.17(+0.63%)
Apr 24, 2007	27.30	27.31	26.94	27.20	464,300	-0.12(-0.44%)
Apr 23, 2007	27.57	27.57	26.97	27.32	237,100	-0.35(-1.26%)
Apr 20, 2007	27.70	27.88	27.30	27.67	194,500	+0.49(+1.80%)
Apr 19, 2007	27.05	27.50	26.75	27.18	231,300	-0.12(-0.44%)
Apr 18, 2007	27.12	27.39	26.71	27.30	330,900	+0.03(+0.11%)
Apr 17, 2007	27.22	27.38	27.12	27.27	238,700	+0.02(+0.07%)
Apr 16, 2007	27.12	27.27	26.99	27.25	205,100	+0.25(+0.93%)
Apr 13, 2007	27.50	27.51	26.85	27.00	295,100	-0.55(-2.00%)
Apr 12, 2007	26.76	27.55	26.38	27.55	275,400	+0.71(+2.65%)
Apr 11, 2007	27.29	27.29	26.62	26.84	526,200	-0.47(-1.72%)
Apr 10, 2007	26.84	27.33	26.80	27.31	272,900	+0.43(+1.60%)
Apr 09, 2007	26.76	27.04	26.70	26.88	211,800	+0.11(+0.41%)
Apr 05, 2007	26.64	26.94	26.64	26.77	166,100	+0.13(+0.49%)
Apr 04, 2007	26.62	26.76	26.27	26.64	193,000	+0.03(+0.11%)
Apr 03, 2007	26.23	26.75	26.23	26.61	295,600	+0.49(+1.88%)
Apr 02, 2007	26.17	26.37	25.90	26.12	284,700	+0.06(+0.23%)
Mar 30, 2007	26.00	26.21	25.79	26.06	600,500	+0.13(+0.50%)
Mar 29, 2007	25.99	26.00	25.59	25.93	188,300	+0.11(+0.43%)
Mar 28, 2007	25.84	26.00	25.57	25.82	513,600	-0.25(-0.96%)
Mar 27, 2007	25.84	26.11	25.48	26.07	328,500	+0.12(+0.46%)
Mar 26, 2007	26.10	26.18	25.81	25.95	354,700	-0.03(-0.12%)
Mar 23, 2007	26.19	26.31	25.94	25.98	297,500	-0.32(-1.22%)
Mar 22, 2007	26.67	26.94	26.13	26.30	563,400	-0.37(-1.39%)
Mar 21, 2007	26.44	26.71	26.24	26.67	344,400	+0.24(+0.91%)
Mar 20, 2007	26.00	26.49	25.87	26.43	247,800	+0.35(+1.34%)
Mar 19, 2007	25.85	26.33	25.85	26.08	467,000	+0.58(+2.27%)
Mar 16, 2007	26.25	26.25	25.45	25.50	561,800	-0.74(-2.82%)
Mar 15, 2007	25.90	26.46	25.81	26.24	724,500	+0.58(+2.26%)
Mar 14, 2007	25.56	25.97	25.31	25.66	632,400	+0.06(+0.23%)
Mar 13, 2007	26.42	26.31	25.54	25.60	830,000	-0.82(-3.10%)
Mar 12, 2007	26.02	26.83	25.90	26.42	972,400	+0.42(+1.62%)
Mar 09, 2007	25.39	26.41	25.39	26.00	812,600	+0.61(+2.40%)
Mar 08, 2007	25.33	25.89	25.28	25.39	418,500	-0.01(-0.04%)
Mar 07, 2007	25.00	25.55	24.90	25.40	567,300	+0.39(+1.56%)
Mar 06, 2007	24.36	25.17	24.36	25.01	638,400	+0.71(+2.92%)
Mar 05, 2007	24.19	24.83	23.84	24.30	587,900	-0.13(-0.53%)
Mar 02, 2007	24.97	25.18	24.36	24.43	574,500	-0.55(-2.20%)