Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.77	18.93	17.77	18.59	1,867,253	+1.77(+10.52%)
Apr 27, 2006	17.15	17.15	16.67	16.82	95,964	-0.40(-2.34%)
Apr 26, 2006	16.98	17.25	16.68	17.23	105,079	+0.18(+1.07%)
Apr 25, 2006	16.76	17.09	16.76	17.05	122,424	+0.27(+1.60%)
Apr 24, 2006	16.55	16.78	16.37	16.78	197,499	+0.23(+1.38%)
Apr 21, 2006	16.29	16.57	16.29	16.55	121,411	+0.24(+1.50%)
Apr 20, 2006	16.11	16.45	16.04	16.30	90,900	+0.11(+0.68%)
Apr 19, 2006	16.35	16.51	16.15	16.19	87,988	-0.12(-0.73%)
Apr 18, 2006	16.59	16.71	16.24	16.31	145,465	-0.32(-1.90%)
Apr 17, 2006	16.63	16.71	16.52	16.63	156,480	-0.04(-0.24%)
Apr 13, 2006	16.51	16.71	16.42	16.67	107,864	+0.16(+0.96%)
Apr 12, 2006	16.27	16.56	16.18	16.51	132,425	-0.09(-0.57%)
Apr 11, 2006	16.51	16.60	16.51	16.60	175,976	+0.05(+0.29%)
Apr 10, 2006	16.43	16.61	16.43	16.56	112,549	+0.00(+0.00%)
Apr 07, 2006	16.38	16.61	16.38	16.56	109,384	+0.09(+0.58%)
Apr 06, 2006	16.55	16.63	16.43	16.46	94,445	-0.11(-0.67%)
Apr 05, 2006	16.22	16.59	16.15	16.57	138,502	+0.31(+1.89%)
Apr 04, 2006	16.41	16.43	16.11	16.26	137,110	-0.21(-1.25%)
Apr 03, 2006	16.43	16.71	16.39	16.47	241,050	-0.04(-0.24%)
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%)