Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.97	32.16	31.04	31.70	1,717,697	+0.06(+0.20%)
Apr 29, 2009	30.35	31.79	30.24	31.63	1,555,262	+1.81(+6.06%)
Apr 28, 2009	29.44	29.90	29.17	29.83	865,651	+0.37(+1.26%)
Apr 27, 2009	28.59	29.64	28.59	29.45	1,446,459	+0.38(+1.30%)
Apr 24, 2009	28.10	29.32	27.52	29.08	1,673,249	+0.98(+3.49%)
Apr 23, 2009	28.12	28.32	27.53	28.10	740,183	+0.18(+0.65%)
Apr 22, 2009	27.95	28.75	27.71	27.91	691,041	-0.07(-0.25%)
Apr 21, 2009	27.54	28.27	27.33	27.99	816,665	+0.52(+1.90%)
Apr 20, 2009	28.55	28.55	27.35	27.46	694,730	-1.30(-4.53%)
Apr 17, 2009	28.14	29.27	28.14	28.77	1,713,417	+0.47(+1.65%)
Apr 16, 2009	27.50	28.53	27.49	28.30	1,138,922	+0.71(+2.58%)
Apr 15, 2009	26.86	27.59	26.86	27.59	1,407,271	+0.46(+1.69%)
Apr 14, 2009	27.25	27.42	26.86	27.13	1,130,748	-0.26(-0.95%)
Apr 13, 2009	28.06	28.15	26.88	27.39	1,269,975	-0.70(-2.47%)
Apr 09, 2009	27.98	28.58	27.86	28.09	1,284,572	+0.45(+1.63%)
Apr 08, 2009	27.46	28.12	27.27	27.64	806,469	+0.43(+1.57%)
Apr 07, 2009	28.09	28.38	27.15	27.21	1,014,550	-1.22(-4.31%)
Apr 06, 2009	28.83	28.98	28.06	28.44	905,200	-0.48(-1.67%)
Apr 03, 2009	28.56	29.09	28.36	28.92	1,500,912	+0.18(+0.63%)
Apr 02, 2009	27.72	29.48	27.58	28.74	1,416,887	+1.17(+4.24%)
Apr 01, 2009	26.79	27.60	26.54	27.57	778,091	+0.62(+2.32%)
Mar 31, 2009	26.67	27.46	26.46	26.94	1,004,122	+0.55(+2.06%)
Mar 30, 2009	26.67	26.72	25.98	26.40	929,587	-1.18(-4.27%)
Mar 26, 2009	26.35	27.58	26.30	27.57	1,825,675	+1.28(+4.87%)
Mar 25, 2009	26.76	27.03	25.39	26.30	1,254,563	-0.47(-1.74%)
Mar 24, 2009	27.26	27.61	26.14	26.76	1,199,564	-0.78(-2.84%)
Mar 23, 2009	27.11	27.55	26.98	27.54	1,163,392	+1.59(+6.12%)
Mar 20, 2009	26.63	26.75	25.58	25.96	1,032,781	-0.79(-2.95%)
Mar 19, 2009	26.69	27.12	26.53	26.75	889,034	+0.24(+0.89%)
Mar 18, 2009	25.88	26.71	25.64	26.51	1,012,758	+0.66(+2.57%)
Mar 17, 2009	25.27	25.84	24.91	25.84	803,533	+0.64(+2.54%)
Mar 16, 2009	26.03	26.41	25.09	25.21	1,383,345	-0.77(-2.98%)
Mar 13, 2009	25.28	26.09	25.02	25.98	0	+0.86(+3.43%)
Mar 12, 2009	24.32	25.21	24.00	25.12	927,364	+0.58(+2.38%)
Mar 11, 2009	23.98	24.72	23.71	24.53	1,064,056	+0.56(+2.34%)
Mar 10, 2009	22.71	24.03	22.53	23.97	1,407,875	+1.45(+6.45%)
Mar 09, 2009	22.65	23.66	22.42	22.52	1,141,679	-0.49(-2.13%)
Mar 06, 2009	23.06	23.49	22.44	23.01	0	-0.35(-1.49%)
Mar 05, 2009	22.99	23.86	22.81	23.36	2,073,892	+0.13(+0.58%)
Mar 04, 2009	22.31	23.61	22.31	23.22	1,615,495	+1.39(+6.37%)
Mar 02, 2009	21.63	22.08	21.37	21.83	1,595,336	-0.32(-1.46%)
Feb 27, 2009	22.99	22.99	22.07	22.16	0	-1.15(-4.92%)
Feb 26, 2009	23.00	23.63	22.87	23.30	1,511,503	+0.48(+2.11%)
Feb 25, 2009	23.92	24.05	22.03	22.82	2,711,427	-1.25(-5.19%)
Feb 24, 2009	23.25	24.30	22.80	24.07	948,475	+0.99(+4.28%)
Feb 23, 2009	23.85	23.94	22.87	23.08	1,148,403	-0.59(-2.50%)
Feb 20, 2009	23.70	24.04	23.09	23.67	1,231,622	-0.49(-2.03%)
Feb 19, 2009	24.76	24.88	24.00	24.16	1,005,596	-0.28(-1.16%)
Feb 18, 2009	25.40	25.50	24.32	24.45	1,221,195	-0.94(-3.70%)
Feb 17, 2009	25.62	25.67	25.01	25.39	1,002,678	-0.47(-1.80%)
Feb 13, 2009	25.87	26.47	25.61	25.85	998,277	-0.13(-0.52%)
Feb 12, 2009	24.98	26.00	24.96	25.99	1,222,243	+0.66(+2.62%)
Feb 11, 2009	25.14	25.75	24.81	25.32	1,189,374	+0.41(+1.65%)
Feb 10, 2009	25.28	25.90	24.57	24.91	1,438,991	-0.51(-1.99%)
Feb 09, 2009	24.53	25.80	24.53	25.42	1,420,447	+0.80(+3.24%)
Feb 06, 2009	23.89	24.96	23.77	24.62	1,704,189	+0.78(+3.28%)
Feb 05, 2009	22.05	24.21	21.60	23.84	5,244,676	+3.40(+16.66%)
Feb 04, 2009	20.47	21.08	20.19	20.43	1,266,904	+0.19(+0.94%)
Feb 03, 2009	20.39	20.50	19.67	20.24	1,222,386	+0.10(+0.51%)