Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.42	23.42	22.74	22.99	920,400	-0.43(-1.84%)
Mar 30, 2005	23.35	23.56	23.18	23.42	570,000	+0.25(+1.08%)
Mar 29, 2005	24.10	24.28	23.12	23.17	387,800	-1.02(-4.22%)
Mar 28, 2005	24.04	24.40	23.83	24.19	502,700	+0.31(+1.30%)
Mar 24, 2005	23.62	24.21	23.62	23.88	372,600	+0.32(+1.36%)
Mar 23, 2005	23.34	23.98	23.34	23.56	422,600	-0.28(-1.17%)
Mar 22, 2005	24.10	24.36	23.71	23.84	273,500	-0.19(-0.79%)
Mar 21, 2005	23.92	24.03	23.67	24.03	247,000	+0.11(+0.46%)
Mar 18, 2005	23.60	24.09	23.60	23.92	455,400	+0.34(+1.44%)
Mar 17, 2005	23.75	23.77	23.51	23.58	569,700	-0.09(-0.38%)
Mar 16, 2005	23.84	24.09	23.52	23.67	253,300	-0.16(-0.67%)
Mar 15, 2005	23.60	24.56	23.55	23.83	626,100	+0.33(+1.40%)
Mar 14, 2005	24.05	24.29	23.50	23.50	570,900	-0.45(-1.88%)
Mar 11, 2005	24.10	24.11	23.66	23.95	592,200	-0.21(-0.87%)
Mar 10, 2005	23.92	24.25	23.84	24.16	694,500	+0.24(+1.00%)
Mar 09, 2005	24.00	24.25	23.81	23.92	579,600	-0.09(-0.37%)
Mar 08, 2005	25.22	25.22	23.85	24.01	814,800	-1.21(-4.80%)
Mar 07, 2005	25.44	25.80	24.94	25.22	647,700	+0.08(+0.32%)
Mar 04, 2005	23.72	25.17	23.63	25.14	1,087,200	+1.67(+7.12%)
Mar 03, 2005	23.46	24.05	23.28	23.47	838,700	+0.20(+0.86%)
Mar 02, 2005	24.20	24.20	23.16	23.27	1,181,600	-1.03(-4.24%)
Mar 01, 2005	25.00	25.00	21.00	24.30	5,200,800	-2.65(-9.83%)
Feb 28, 2005	26.78	26.95	26.01	26.95	589,500	-0.03(-0.11%)
Feb 25, 2005	25.25	27.01	25.25	26.98	555,900	+1.39(+5.43%)
Feb 24, 2005	25.01	25.67	24.63	25.59	533,400	+0.58(+2.32%)
Feb 23, 2005	25.40	25.74	25.00	25.01	356,600	-0.24(-0.95%)
Feb 22, 2005	25.85	25.96	25.15	25.25	342,000	-0.80(-3.07%)
Feb 18, 2005	26.19	26.19	25.80	26.05	308,600	-0.05(-0.19%)
Feb 17, 2005	26.44	26.69	26.01	26.10	383,900	-0.24(-0.91%)
Feb 16, 2005	25.11	26.40	24.95	26.34	737,800	+0.98(+3.86%)
Feb 15, 2005	25.66	25.74	25.17	25.36	350,500	-0.30(-1.17%)
Feb 14, 2005	25.82	25.90	25.49	25.66	284,700	-0.10(-0.39%)
Feb 11, 2005	25.85	25.94	25.20	25.76	644,900	-0.18(-0.69%)
Feb 10, 2005	26.18	26.46	25.77	25.94	321,200	-0.14(-0.54%)
Feb 09, 2005	27.03	27.18	25.96	26.08	242,900	-0.90(-3.34%)
Feb 08, 2005	27.33	27.66	26.82	26.98	177,400	-0.35(-1.28%)
Feb 07, 2005	26.76	27.39	26.76	27.33	270,900	+0.63(+2.36%)
Feb 04, 2005	26.22	26.72	26.20	26.70	322,300	+0.40(+1.52%)
Feb 03, 2005	26.95	27.14	26.23	26.30	375,300	-0.65(-2.41%)
Feb 02, 2005	27.25	27.27	26.55	26.95	220,600	-0.33(-1.21%)
Feb 01, 2005	27.07	27.49	27.00	27.28	379,400	+0.11(+0.40%)
Jan 31, 2005	26.60	27.17	26.38	27.17	199,700	+0.78(+2.96%)
Jan 28, 2005	26.52	26.65	26.25	26.39	238,600	-0.18(-0.68%)
Jan 27, 2005	27.05	27.05	26.45	26.57	164,500	-0.48(-1.77%)
Jan 26, 2005	26.85	27.07	26.70	27.05	147,800	+0.30(+1.12%)
Jan 25, 2005	27.00	27.18	26.60	26.75	312,900	-0.20(-0.74%)
Jan 24, 2005	26.75	26.95	26.70	26.95	385,100	+0.25(+0.94%)
Jan 21, 2005	27.58	27.63	26.39	26.70	440,200	-0.88(-3.19%)
Jan 20, 2005	27.85	27.85	27.16	27.58	360,400	-0.42(-1.50%)
Jan 19, 2005	28.48	28.61	27.80	28.00	268,800	-0.47(-1.65%)
Jan 18, 2005	28.16	28.60	28.00	28.47	318,700	+0.11(+0.39%)
Jan 14, 2005	27.90	28.43	27.60	28.36	288,100	+0.81(+2.94%)
Jan 13, 2005	27.38	27.90	27.28	27.55	383,500	+0.18(+0.66%)
Jan 12, 2005	27.85	27.85	27.24	27.37	340,000	-0.51(-1.83%)
Jan 11, 2005	28.00	28.40	27.60	27.88	527,900	-0.12(-0.43%)
Jan 10, 2005	27.22	28.18	27.22	28.00	386,200	+0.38(+1.38%)
Jan 07, 2005	28.00	28.17	26.85	27.62	656,400	-0.24(-0.86%)
Jan 06, 2005	27.95	28.23	27.70	27.86	384,800	+0.11(+0.40%)
Jan 05, 2005	28.30	28.40	27.30	27.75	852,500	-0.68(-2.39%)
Jan 04, 2005	29.59	29.90	28.35	28.43	711,500	-1.10(-3.73%)
Jan 03, 2005	30.62	30.75	29.52	29.53	514,100	-0.99(-3.24%)
Dec 31, 2004	30.58	30.65	30.31	30.52	238,000	+0.04(+0.13%)
Dec 30, 2004	30.39	30.56	30.30	30.48	170,300	+0.08(+0.26%)
Dec 29, 2004	30.42	30.46	30.10	30.40	353,600	-0.02(-0.07%)
Dec 28, 2004	29.81	30.42	29.78	30.42	242,000	+0.61(+2.05%)
Dec 27, 2004	30.23	30.34	29.72	29.81	427,300	-0.37(-1.23%)
Dec 23, 2004	30.27	30.38	30.00	30.18	140,400	-0.09(-0.30%)
Dec 22, 2004	30.17	30.57	30.00	30.27	244,300	-0.07(-0.23%)
Dec 21, 2004	30.11	30.53	29.85	30.34	240,900	+0.24(+0.80%)
Dec 20, 2004	29.93	30.54	29.93	30.10	380,600	+0.12(+0.40%)
Dec 17, 2004	30.60	30.66	29.96	29.98	660,600	-0.66(-2.15%)
Dec 16, 2004	31.40	31.40	30.60	30.64	390,900	-0.76(-2.42%)
Dec 15, 2004	30.15	31.49	30.10	31.40	742,200	+1.12(+3.70%)
Dec 14, 2004	29.90	30.37	29.67	30.28	368,300	+0.36(+1.20%)
Dec 13, 2004	30.11	30.21	29.80	29.92	463,000	-0.14(-0.47%)
Dec 10, 2004	30.59	30.59	29.40	30.06	440,400	+0.30(+1.01%)
Dec 09, 2004	29.25	29.93	29.13	29.76	402,600	+0.26(+0.88%)
Dec 08, 2004	30.00	30.09	29.14	29.50	509,500	-0.67(-2.22%)
Dec 07, 2004	30.11	30.30	29.60	30.17	726,400	+0.05(+0.17%)
Dec 06, 2004	30.00	30.38	29.50	30.12	569,500	+0.00(+0.00%)
Dec 03, 2004	30.18	30.60	29.93	30.12	685,800	-0.04(-0.13%)
Dec 02, 2004	29.40	30.25	29.30	30.16	834,200	+0.76(+2.59%)
Dec 01, 2004	29.17	29.53	29.05	29.40	1,131,000	+0.26(+0.89%)
Nov 30, 2004	28.30	29.49	28.22	29.14	1,188,100	+0.74(+2.61%)
Nov 29, 2004	29.40	29.62	28.25	28.40	1,565,100	-1.22(-4.12%)
Nov 26, 2004	29.80	29.86	29.45	29.62	411,700	-0.25(-0.84%)
Nov 24, 2004	29.80	30.01	29.25	29.87	1,311,700	+0.07(+0.23%)
Nov 23, 2004	28.50	31.24	28.49	29.80	6,841,600	-4.84(-13.97%)
Nov 22, 2004	33.15	34.67	33.15	34.64	559,400	+1.14(+3.40%)
Nov 19, 2004	34.14	34.14	33.04	33.50	409,500	-0.63(-1.85%)
Nov 18, 2004	34.84	35.01	33.91	34.13	367,100	-0.71(-2.04%)
Nov 17, 2004	35.42	36.00	34.58	34.84	295,100	-0.47(-1.33%)
Nov 16, 2004	35.35	36.09	35.10	35.31	553,500	-0.08(-0.23%)
Nov 15, 2004	34.05	35.50	33.89	35.39	650,800	+1.56(+4.61%)
Nov 12, 2004	33.70	34.09	33.49	33.83	403,000	+0.13(+0.39%)
Nov 11, 2004	33.80	34.00	33.61	33.70	188,400	-0.09(-0.27%)
Nov 10, 2004	33.74	34.10	33.71	33.79	302,800	+0.10(+0.30%)
Nov 09, 2004	33.52	34.30	33.52	33.69	367,600	-0.02(-0.06%)
Nov 08, 2004	34.20	34.24	33.64	33.71	326,000	-0.19(-0.56%)
Nov 05, 2004	34.35	34.38	33.71	33.90	314,400	-0.13(-0.38%)
Nov 04, 2004	34.30	34.35	33.60	34.03	421,000	-0.01(-0.03%)
Nov 03, 2004	33.45	34.14	33.45	34.04	739,800	+1.09(+3.31%)
Nov 02, 2004	33.54	34.12	32.81	32.95	599,100	-0.39(-1.17%)
Nov 01, 2004	32.82	33.38	32.80	33.34	489,200	+0.69(+2.11%)
Oct 29, 2004	32.50	32.90	32.50	32.65	273,700	-0.22(-0.67%)
Oct 28, 2004	33.04	33.15	32.63	32.87	408,700	-0.17(-0.51%)
Oct 27, 2004	32.50	33.04	32.45	33.04	618,200	+0.14(+0.43%)
Oct 26, 2004	32.34	33.14	32.25	32.90	942,600	+0.59(+1.83%)
Oct 25, 2004	32.21	32.31	31.87	32.31	751,100	+0.10(+0.31%)
Oct 22, 2004	32.10	32.30	31.85	32.21	1,026,300	+0.11(+0.34%)
Oct 21, 2004	30.62	32.50	30.61	32.10	1,538,500	+1.68(+5.52%)
Oct 20, 2004	30.25	30.64	29.74	30.42	517,400	+0.07(+0.23%)
Oct 19, 2004	30.75	31.62	30.25	30.35	494,700	-0.41(-1.33%)
Oct 18, 2004	30.47	31.00	30.20	30.76	554,600	+0.29(+0.95%)
Oct 15, 2004	29.98	30.56	29.93	30.47	1,158,400	+0.81(+2.73%)
Oct 14, 2004	27.90	29.66	27.41	29.66	1,053,200	+2.11(+7.66%)
Oct 13, 2004	28.27	28.37	27.39	27.55	209,600	-0.57(-2.03%)
Oct 12, 2004	28.14	28.20	27.51	28.12	255,200	-0.22(-0.78%)
Oct 11, 2004	28.20	28.48	28.11	28.34	168,100	-0.06(-0.21%)
Oct 08, 2004	28.00	28.48	28.00	28.40	253,300	+0.18(+0.64%)
Oct 07, 2004	28.26	29.00	28.10	28.22	415,400	-0.19(-0.67%)
Oct 06, 2004	27.30	28.41	27.02	28.41	439,600	+1.15(+4.22%)
Oct 05, 2004	27.98	28.04	27.25	27.26	351,900	-0.72(-2.57%)
Oct 04, 2004	28.85	28.86	27.90	27.98	369,600	-0.77(-2.68%)
Oct 01, 2004	28.64	28.84	28.48	28.75	359,100	+0.36(+1.27%)
Sep 30, 2004	28.04	28.45	27.90	28.39	265,700	+0.36(+1.28%)
Sep 29, 2004	28.00	28.19	27.86	28.03	224,500	+0.03(+0.11%)
Sep 28, 2004	27.65	28.10	27.52	28.00	242,400	+0.43(+1.56%)
Sep 27, 2004	27.90	27.90	27.22	27.57	181,500	-0.58(-2.06%)
Sep 24, 2004	27.85	28.25	27.70	28.15	252,800	+0.40(+1.44%)
Sep 23, 2004	28.24	28.24	27.59	27.75	236,900	-0.64(-2.25%)
Sep 22, 2004	28.37	28.65	28.15	28.39	361,000	-0.23(-0.80%)
Sep 21, 2004	27.70	28.66	27.54	28.62	229,300	+1.16(+4.22%)
Sep 20, 2004	27.90	28.05	27.36	27.46	333,100	-0.53(-1.89%)
Sep 17, 2004	28.50	28.50	27.80	27.99	353,700	-0.26(-0.92%)
Sep 16, 2004	28.91	28.91	27.86	28.25	369,600	-0.46(-1.60%)
Sep 15, 2004	28.75	28.88	28.45	28.71	443,800	-0.05(-0.17%)
Sep 14, 2004	28.65	28.82	28.41	28.76	279,200	-0.01(-0.03%)
Sep 13, 2004	28.30	28.85	28.21	28.77	226,900	+0.53(+1.88%)
Sep 10, 2004	28.32	28.32	27.93	28.24	232,400	-0.08(-0.28%)
Sep 09, 2004	27.16	28.51	27.16	28.32	476,600	+1.36(+5.04%)
Sep 08, 2004	27.39	27.61	26.92	26.96	259,100	-0.43(-1.57%)
Sep 07, 2004	26.59	27.48	26.58	27.39	362,000	+0.90(+3.40%)
Sep 03, 2004	26.89	26.99	26.29	26.49	217,200	-0.40(-1.49%)
Sep 02, 2004	25.52	26.96	25.51	26.89	347,800	+1.37(+5.37%)
Sep 01, 2004	25.60	25.88	25.15	25.52	424,200	-0.20(-0.78%)
Aug 31, 2004	25.63	25.72	25.19	25.72	1,017,100	-0.16(-0.62%)
Aug 30, 2004	25.95	26.55	25.63	25.88	450,400	-0.07(-0.27%)
Aug 27, 2004	26.17	26.17	25.84	25.95	261,000	-0.17(-0.65%)
Aug 26, 2004	26.18	26.60	25.90	26.12	375,500	-0.06(-0.23%)
Aug 25, 2004	25.73	26.40	25.72	26.18	294,700	+0.55(+2.15%)
Aug 24, 2004	25.35	25.84	25.23	25.63	243,500	+0.53(+2.11%)
Aug 23, 2004	25.20	25.41	24.93	25.10	200,500	-0.04(-0.16%)
Aug 20, 2004	25.20	25.50	25.02	25.14	355,400	+0.09(+0.36%)
Aug 19, 2004	24.91	25.30	24.55	25.05	290,800	+0.14(+0.56%)
Aug 18, 2004	25.00	25.03	24.30	24.91	368,700	-0.34(-1.35%)
Aug 17, 2004	25.00	25.65	24.94	25.25	156,800	+0.32(+1.28%)
Aug 16, 2004	24.38	25.17	24.32	24.93	185,600	+0.65(+2.68%)
Aug 13, 2004	24.59	24.67	24.17	24.28	235,900	-0.01(-0.04%)
Aug 12, 2004	24.60	24.73	23.90	24.29	365,500	-0.41(-1.66%)
Aug 11, 2004	25.08	25.08	24.45	24.70	286,700	-0.61(-2.41%)
Aug 10, 2004	25.02	25.31	24.85	25.31	368,200	+0.49(+1.97%)
Aug 09, 2004	25.17	25.25	24.81	24.82	304,300	-0.34(-1.35%)
Aug 06, 2004	25.75	26.04	25.05	25.16	265,300	-0.69(-2.67%)
Aug 05, 2004	26.58	26.69	25.85	25.85	209,900	-0.85(-3.18%)
Aug 04, 2004	26.55	26.80	25.85	26.70	263,300	+0.00(+0.00%)
Aug 03, 2004	27.27	27.35	26.67	26.70	293,400	-0.67(-2.45%)
Aug 02, 2004	26.94	27.68	26.80	27.37	390,800	+0.43(+1.60%)
Jul 30, 2004	26.86	27.30	26.82	26.94	222,100	-0.12(-0.44%)
Jul 29, 2004	26.21	27.15	26.12	27.06	258,700	+1.10(+4.24%)
Jul 28, 2004	25.85	26.34	25.51	25.96	193,600	+0.01(+0.04%)
Jul 27, 2004	24.97	26.08	24.96	25.95	293,600	+1.08(+4.34%)
Jul 26, 2004	25.36	25.70	24.64	24.87	248,100	-0.55(-2.16%)
Jul 23, 2004	25.70	25.78	25.11	25.42	222,300	-0.48(-1.85%)
Jul 22, 2004	25.42	26.10	25.38	25.90	265,600	+0.48(+1.89%)
Jul 21, 2004	26.20	26.55	25.29	25.42	258,100	-0.69(-2.64%)
Jul 20, 2004	25.98	26.11	25.59	26.11	210,400	+0.22(+0.85%)
Jul 19, 2004	25.70	26.06	25.42	25.89	302,500	+0.09(+0.35%)
Jul 16, 2004	26.26	26.46	25.75	25.80	245,200	-0.21(-0.81%)
Jul 15, 2004	25.88	26.35	25.70	26.01	230,100	+0.23(+0.89%)
Jul 14, 2004	25.93	26.23	25.61	25.78	213,300	-0.15(-0.58%)
Jul 13, 2004	26.28	26.47	25.80	25.93	251,800	-0.65(-2.45%)
Jul 12, 2004	26.35	26.74	25.51	26.58	372,300	+0.24(+0.91%)
Jul 09, 2004	26.30	26.69	26.28	26.34	140,100	+0.04(+0.15%)
Jul 08, 2004	26.73	26.80	26.27	26.30	356,000	-0.68(-2.52%)
Jul 07, 2004	26.92	27.29	26.60	26.98	290,000	+0.31(+1.16%)
Jul 06, 2004	27.35	27.40	26.31	26.67	252,800	-0.93(-3.37%)
Jul 02, 2004	27.40	27.75	27.13	27.60	324,400	+0.09(+0.33%)
Jul 01, 2004	27.78	28.00	27.41	27.51	302,800	-0.49(-1.75%)
Jun 30, 2004	27.53	28.00	27.39	28.00	326,000	+0.35(+1.27%)
Jun 29, 2004	27.00	27.72	26.94	27.65	476,800	+0.49(+1.80%)
Jun 28, 2004	27.54	27.69	26.90	27.16	317,800	-0.37(-1.34%)
Jun 25, 2004	27.33	27.79	27.29	27.53	628,100	+0.21(+0.77%)
Jun 24, 2004	27.55	27.97	27.21	27.32	1,018,500	-0.08(-0.29%)
Jun 23, 2004	26.27	27.60	26.27	27.40	961,000	+1.13(+4.30%)
Jun 22, 2004	25.18	26.27	24.84	26.27	427,400	+1.09(+4.33%)
Jun 21, 2004	25.25	25.40	24.87	25.18	223,800	-0.01(-0.04%)
Jun 18, 2004	25.29	25.40	24.99	25.19	430,100	-0.10(-0.40%)
Jun 17, 2004	24.88	25.29	24.85	25.29	338,300	+0.38(+1.53%)
Jun 16, 2004	25.05	25.18	24.70	24.91	195,600	-0.04(-0.16%)
Jun 15, 2004	24.92	25.19	24.72	24.95	216,900	+0.31(+1.26%)
Jun 14, 2004	25.15	25.30	24.64	24.64	290,100	-0.55(-2.18%)
Jun 10, 2004	24.96	25.26	24.94	25.19	221,000	+0.38(+1.53%)
Jun 09, 2004	25.30	25.56	24.64	24.81	187,800	-0.61(-2.40%)
Jun 08, 2004	25.24	25.45	24.99	25.42	136,500	+0.03(+0.12%)
Jun 07, 2004	24.88	25.40	24.66	25.39	200,800	+0.81(+3.30%)
Jun 04, 2004	24.68	24.90	24.31	24.58	140,500	+0.15(+0.61%)
Jun 03, 2004	24.80	24.88	24.30	24.43	297,100	-0.51(-2.04%)
Jun 02, 2004	25.37	25.50	24.86	24.94	423,300	-0.18(-0.72%)
Jun 01, 2004	24.65	25.29	24.58	25.12	346,000	+0.43(+1.74%)
May 28, 2004	24.96	24.96	24.21	24.69	496,200	-0.27(-1.08%)
May 27, 2004	24.82	25.25	24.73	24.96	365,200	+0.39(+1.59%)
May 26, 2004	25.00	25.00	24.21	24.57	419,800	-0.39(-1.56%)
May 25, 2004	24.20	25.07	23.55	24.96	1,442,000	+1.88(+8.15%)
May 24, 2004	22.75	23.23	22.57	23.08	343,200	+0.44(+1.94%)
May 21, 2004	22.58	22.87	22.40	22.64	402,400	+0.21(+0.94%)
May 20, 2004	22.80	23.10	21.90	22.43	609,400	+0.61(+2.80%)
May 19, 2004	22.15	22.50	21.79	21.82	436,400	-0.08(-0.37%)
May 18, 2004	21.85	22.00	21.53	21.90	403,600	+0.30(+1.39%)
May 17, 2004	22.05	22.05	21.18	21.60	281,000	-0.81(-3.61%)
May 14, 2004	21.90	22.70	21.85	22.41	438,800	+0.74(+3.41%)
May 13, 2004	21.78	22.23	21.41	21.67	372,800	-0.21(-0.96%)
May 12, 2004	21.55	21.94	20.74	21.88	387,200	+0.33(+1.53%)
May 11, 2004	21.80	22.00	20.85	21.55	627,200	+0.25(+1.17%)
May 10, 2004	21.98	22.08	21.02	21.30	387,300	-0.68(-3.09%)
May 07, 2004	22.90	23.07	21.80	21.98	445,900	-1.01(-4.39%)
May 06, 2004	23.20	23.20	22.66	22.99	455,100	-0.20(-0.86%)
May 05, 2004	23.65	24.15	23.19	23.19	428,000	-0.51(-2.15%)
May 04, 2004	23.82	23.90	23.24	23.70	333,900	-0.17(-0.71%)
May 03, 2004	23.58	24.02	23.18	23.87	459,000	+0.29(+1.23%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.