Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.51	22.69	22.21	22.54	327,266	+0.03(+0.14%)
Nov 29, 2006	22.53	22.80	22.42	22.51	398,796	+0.10(+0.46%)
Nov 28, 2006	22.69	22.78	22.36	22.41	255,356	-0.26(-1.15%)
Nov 27, 2006	22.87	22.89	22.32	22.67	692,133	+0.13(+0.56%)
Nov 24, 2006	22.75	22.83	22.50	22.54	137,743	-0.20(-0.87%)
Nov 22, 2006	22.12	22.79	22.02	22.74	411,583	+0.04(+0.17%)
Nov 21, 2006	22.95	22.95	22.43	22.70	357,777	-0.17(-0.73%)
Nov 20, 2006	23.46	23.62	22.80	22.87	923,941	+0.10(+0.45%)
Nov 17, 2006	23.06	23.06	22.12	22.76	654,279	-0.30(-1.30%)
Nov 16, 2006	22.83	23.23	22.52	23.06	544,895	+0.34(+1.49%)
Nov 15, 2006	22.12	22.91	21.96	22.72	812,278	+0.51(+2.28%)
Nov 14, 2006	21.37	22.50	21.37	22.22	1,361,605	+0.66(+3.04%)
Nov 13, 2006	20.50	21.69	20.01	21.56	1,569,485	+0.70(+3.37%)
Nov 10, 2006	18.72	21.33	18.72	20.86	5,416,922	+5.27(+33.79%)
Nov 09, 2006	16.27	16.30	15.58	15.59	271,181	-0.52(-3.24%)
Nov 08, 2006	16.12	16.22	15.99	16.11	173,318	+0.02(+0.15%)
Nov 07, 2006	15.74	16.18	15.69	16.09	280,423	+0.40(+2.57%)
Nov 06, 2006	15.58	15.77	15.48	15.69	209,020	+0.23(+1.48%)
Nov 03, 2006	15.47	15.50	15.31	15.46	139,895	+0.07(+0.46%)
Nov 02, 2006	15.42	15.51	15.33	15.39	181,040	-0.06(-0.41%)
Nov 01, 2006	15.59	15.77	15.43	15.45	204,335	-0.18(-1.16%)
Oct 31, 2006	15.64	15.72	15.54	15.63	237,632	-0.01(-0.05%)
Oct 30, 2006	15.80	15.80	15.60	15.64	220,920	-0.12(-0.75%)
Oct 27, 2006	15.66	15.88	15.66	15.76	188,257	+0.08(+0.50%)
Oct 26, 2006	15.92	15.96	15.64	15.68	254,723	-0.12(-0.75%)
Oct 25, 2006	15.65	15.81	15.61	15.80	385,883	+0.15(+0.96%)
Oct 24, 2006	15.80	15.92	15.62	15.65	276,878	-0.05(-0.30%)
Oct 23, 2006	15.92	16.27	15.68	15.69	342,585	+0.06(+0.35%)
Oct 20, 2006	15.45	15.70	15.25	15.64	222,313	+0.19(+1.23%)
Oct 19, 2006	15.48	15.69	15.40	15.45	83,177	+0.02(+0.10%)
Oct 18, 2006	15.52	15.54	15.24	15.43	161,924	+0.02(+0.10%)
Oct 17, 2006	15.15	15.51	15.10	15.42	185,345	+0.24(+1.56%)
Oct 16, 2006	15.05	15.31	14.99	15.18	145,845	+0.00(+0.00%)
Oct 13, 2006	15.17	15.18	14.91	15.18	96,850	+0.10(+0.68%)
Oct 12, 2006	14.83	15.09	14.73	15.08	90,267	+0.25(+1.70%)
Oct 11, 2006	14.89	14.91	14.72	14.83	106,472	-0.09(-0.64%)
Oct 10, 2006	15.21	15.31	14.89	14.92	220,920	-0.52(-3.38%)
Oct 09, 2006	15.44	15.53	15.28	15.44	109,890	-0.21(-1.31%)
Oct 06, 2006	15.36	15.68	15.24	15.65	93,558	+0.29(+1.90%)
Oct 05, 2006	15.40	15.52	15.13	15.36	263,965	-0.05(-0.31%)
Oct 04, 2006	15.36	15.47	15.36	15.40	110,270	+0.06(+0.36%)
Oct 03, 2006	15.28	15.52	15.05	15.35	190,789	+0.07(+0.47%)
Oct 02, 2006	15.60	15.62	15.14	15.28	242,822	-0.40(-2.57%)
Sep 29, 2006	15.69	15.71	15.32	15.68	172,305	-0.02(-0.10%)
Sep 28, 2006	15.81	15.88	15.60	15.69	101,155	-0.12(-0.75%)
Sep 27, 2006	15.72	15.82	15.71	15.81	83,937	+0.19(+1.21%)
Sep 26, 2006	15.44	15.64	15.41	15.62	193,447	+0.23(+1.49%)
Sep 25, 2006	14.99	15.40	14.97	15.39	96,850	+0.45(+3.01%)
Sep 22, 2006	15.17	15.30	14.94	14.94	129,260	-0.20(-1.30%)
Sep 21, 2006	15.05	15.17	14.95	15.14	89,127	+0.13(+0.89%)
Sep 20, 2006	15.13	15.37	14.91	15.01	175,850	-0.09(-0.63%)
Sep 19, 2006	15.40	15.48	15.05	15.10	224,845	-0.27(-1.75%)
Sep 18, 2006	15.61	15.73	15.30	15.37	167,367	-0.23(-1.47%)
Sep 15, 2006	15.99	16.11	15.56	15.60	264,978	-0.20(-1.25%)
Sep 14, 2006	15.92	16.03	15.74	15.80	230,542	-0.12(-0.74%)
Sep 13, 2006	16.05	16.27	15.76	15.92	181,673	-0.14(-0.89%)
Sep 12, 2006	15.58	16.19	15.58	16.06	312,453	+0.51(+3.30%)
Sep 11, 2006	15.48	15.83	15.45	15.54	143,819	-0.04(-0.25%)
Sep 08, 2006	15.96	16.03	15.50	15.58	263,458	-0.43(-2.71%)
Sep 07, 2006	15.88	16.23	15.52	16.02	245,228	+0.06(+0.35%)
Sep 06, 2006	16.55	16.59	15.87	15.96	318,657	-0.58(-3.53%)
Sep 05, 2006	17.17	17.17	16.23	16.55	322,075	-0.59(-3.46%)