Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2007	24.84	25.50	24.48	24.98	1,059,900	-0.01(-0.04%)
Feb 28, 2007	22.75	25.60	22.61	24.99	3,398,100	+3.13(+14.32%)
Feb 27, 2007	22.90	22.90	21.86	21.86	560,800	-1.41(-6.06%)
Feb 26, 2007	23.70	23.70	23.09	23.27	256,919	-0.34(-1.44%)
Feb 23, 2007	23.40	23.66	23.10	23.61	222,500	+0.18(+0.77%)
Feb 22, 2007	23.57	23.60	23.04	23.43	186,900	-0.07(-0.30%)
Feb 21, 2007	23.33	23.68	23.27	23.50	214,000	+0.07(+0.30%)
Feb 20, 2007	23.08	23.52	22.92	23.43	232,000	+0.27(+1.17%)
Feb 16, 2007	23.31	23.31	22.83	23.16	229,200	-0.15(-0.64%)
Feb 15, 2007	23.26	23.40	23.06	23.31	209,000	-0.01(-0.04%)
Feb 14, 2007	23.33	23.50	23.25	23.32	127,288	-0.01(-0.04%)
Feb 13, 2007	23.14	23.49	23.14	23.33	195,973	+0.27(+1.17%)
Feb 12, 2007	22.90	23.09	22.72	23.06	178,651	+0.29(+1.27%)
Feb 09, 2007	22.99	23.06	22.69	22.77	248,800	-0.26(-1.13%)
Feb 08, 2007	23.30	23.30	22.96	23.03	203,800	-0.27(-1.16%)
Feb 07, 2007	22.86	23.33	22.76	23.30	194,200	+0.44(+1.92%)
Feb 06, 2007	22.62	22.88	22.54	22.86	148,800	+0.32(+1.42%)
Feb 05, 2007	22.77	22.98	22.48	22.54	466,700	-0.44(-1.91%)
Feb 02, 2007	22.73	23.01	22.59	22.98	297,000	+0.25(+1.10%)