Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.35	16.55	16.35	16.51	97,356	+0.08(+0.48%)
Mar 30, 2006	16.33	16.51	16.25	16.43	64,440	+0.02(+0.10%)
Mar 29, 2006	16.30	16.54	16.29	16.41	101,788	+0.14(+0.87%)
Mar 28, 2006	16.19	16.35	16.11	16.27	156,353	-0.14(-0.87%)
Mar 27, 2006	16.35	16.52	16.11	16.41	83,430	+0.01(+0.05%)
Mar 24, 2006	16.39	16.50	16.23	16.41	64,187	+0.04(+0.24%)
Mar 23, 2006	16.86	16.86	16.09	16.37	87,482	-0.50(-2.95%)
Mar 22, 2006	16.31	16.90	16.19	16.86	163,063	+0.55(+3.39%)
Mar 21, 2006	15.99	16.38	15.80	16.31	326,126	+0.28(+1.77%)
Mar 20, 2006	16.18	16.18	15.82	16.03	262,952	-0.21(-1.31%)
Mar 17, 2006	16.20	16.35	16.15	16.24	164,962	+0.01(+0.05%)
Mar 16, 2006	16.26	16.36	16.15	16.23	96,723	-0.02(-0.15%)
Mar 15, 2006	16.34	16.41	16.20	16.26	61,401	-0.10(-0.63%)
Mar 14, 2006	16.27	16.59	16.22	16.36	115,334	+0.01(+0.05%)
Mar 13, 2006	16.30	16.75	16.27	16.35	123,690	+0.02(+0.15%)
Mar 10, 2006	16.47	16.67	16.11	16.33	220,793	-0.18(-1.10%)
Mar 09, 2006	16.51	16.63	16.31	16.51	159,898	-0.06(-0.33%)
Mar 08, 2006	17.34	17.38	16.54	16.56	217,502	-0.81(-4.68%)
Mar 07, 2006	16.86	17.50	16.86	17.38	284,221	+0.46(+2.71%)
Mar 06, 2006	16.70	16.98	16.63	16.92	114,321	+0.11(+0.66%)
Mar 03, 2006	16.78	17.24	16.78	16.81	151,162	-0.05(-0.28%)
Mar 02, 2006	16.55	16.98	16.35	16.86	311,947	+0.19(+1.14%)
Mar 01, 2006	16.11	16.75	16.11	16.67	569,709	+0.58(+3.58%)
Feb 28, 2006	16.30	16.46	16.02	16.09	175,217	-0.21(-1.26%)
Feb 27, 2006	16.30	16.57	16.11	16.30	170,786	-0.04(-0.24%)
Feb 24, 2006	16.19	16.52	16.11	16.33	238,138	+0.09(+0.53%)
Feb 23, 2006	15.84	16.33	15.80	16.25	238,391	+0.26(+1.63%)
Feb 22, 2006	16.11	16.11	15.43	15.99	291,564	-0.12(-0.74%)
Feb 21, 2006	16.31	16.40	15.99	16.11	169,520	-0.21(-1.26%)
Feb 17, 2006	15.96	16.43	15.88	16.31	135,337	+0.28(+1.77%)
Feb 16, 2006	15.80	16.13	15.80	16.03	109,763	+0.11(+0.69%)
Feb 15, 2006	15.84	15.99	15.80	15.92	174,964	+0.04(+0.25%)
Feb 14, 2006	15.91	15.96	15.75	15.88	120,145	-0.03(-0.20%)
Feb 13, 2006	16.03	16.38	15.85	15.91	200,411	-0.17(-1.03%)
Feb 10, 2006	15.96	16.07	15.91	16.07	84,190	+0.10(+0.64%)
Feb 09, 2006	16.35	16.41	15.84	15.97	283,335	-0.48(-2.93%)
Feb 08, 2006	16.47	16.48	16.20	16.45	154,327	+0.18(+1.12%)
Feb 07, 2006	16.11	16.33	16.03	16.27	196,486	+0.17(+1.08%)
Feb 06, 2006	15.72	16.36	15.72	16.10	292,070	+0.42(+2.67%)
Feb 03, 2006	15.88	15.96	15.66	15.68	160,025	-0.32(-1.97%)
Feb 02, 2006	16.23	16.26	15.68	15.99	162,683	-0.28(-1.70%)
Feb 01, 2006	16.05	16.75	15.92	16.27	614,779	+0.18(+1.13%)
Jan 31, 2006	15.81	16.52	15.81	16.09	473,871	+0.34(+2.16%)
Jan 30, 2006	15.01	15.89	14.93	15.75	1,115,237	+0.74(+4.95%)
Jan 27, 2006	14.97	15.99	14.97	15.01	2,815,123	+0.59(+4.11%)
Jan 26, 2006	14.34	14.64	14.32	14.42	308,402	+0.08(+0.55%)
Jan 25, 2006	14.34	14.42	14.30	14.34	456,527	+0.00(+0.00%)
Jan 24, 2006	14.38	14.42	14.32	14.34	154,707	-0.06(-0.38%)
Jan 23, 2006	14.49	14.49	14.33	14.39	111,409	+0.10(+0.72%)
Jan 20, 2006	14.26	14.34	14.26	14.29	345,623	-0.01(-0.06%)
Jan 19, 2006	14.27	14.34	14.26	14.30	237,758	+0.07(+0.50%)
Jan 18, 2006	14.36	14.36	14.19	14.23	822,913	-0.19(-1.31%)
Jan 17, 2006	14.40	14.45	14.38	14.42	131,286	-0.04(-0.27%)
Jan 13, 2006	14.60	14.65	14.38	14.45	232,821	-0.23(-1.56%)
Jan 12, 2006	14.75	14.77	14.57	14.68	613,640	-0.09(-0.59%)
Jan 11, 2006	15.01	15.11	14.69	14.77	1,220,570	-0.51(-3.36%)
Jan 10, 2006	14.34	15.39	14.34	15.28	699,602	+0.88(+6.09%)
Jan 09, 2006	13.96	14.41	13.70	14.41	383,097	+0.37(+2.64%)
Jan 06, 2006	14.14	14.27	13.96	14.04	162,936	-0.18(-1.28%)
Jan 05, 2006	13.84	14.22	13.81	14.22	249,912	+0.44(+3.21%)
Jan 04, 2006	13.63	14.45	13.63	13.78	423,990	+0.22(+1.63%)