New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.37	15.47	15.20	15.30	1,061,506	-0.10(-0.63%)
May 29, 2008	15.01	15.46	14.95	15.40	1,198,701	+0.27(+1.80%)
May 28, 2008	15.37	15.46	15.09	15.13	1,092,518	-0.24(-1.54%)
May 27, 2008	15.27	15.51	15.16	15.36	922,195	+0.04(+0.23%)
May 26, 2008	15.68	15.76	15.28	15.33	0	+0.00(+0.00%)
May 23, 2008	15.68	15.76	15.28	15.33	781,336	-0.36(-2.30%)
May 22, 2008	15.64	15.91	15.49	15.69	1,705,251	+0.07(+0.45%)
May 21, 2008	16.11	16.11	15.46	15.62	1,138,224	-0.44(-2.74%)
May 20, 2008	16.29	16.36	15.87	16.06	1,143,634	-0.31(-1.88%)
May 19, 2008	16.26	16.66	16.17	16.36	895,029	+0.14(+0.87%)
May 16, 2008	16.84	16.92	16.17	16.22	2,067,606	-0.65(-3.85%)
May 15, 2008	17.06	17.20	16.80	16.87	1,453,779	-0.26(-1.54%)
May 14, 2008	17.10	17.30	16.98	17.14	737,800	+0.16(+0.93%)
May 13, 2008	17.12	17.30	16.93	16.98	1,370,496	-0.21(-1.23%)
May 12, 2008	17.22	17.61	17.11	17.19	1,003,742	-0.09(-0.51%)
May 09, 2008	16.92	17.52	16.92	17.28	411,704	+0.17(+0.98%)
May 08, 2008	17.01	17.27	17.00	17.11	999,268	+0.08(+0.46%)
May 07, 2008	17.33	17.38	16.97	17.03	1,680,639	-0.36(-2.07%)
May 06, 2008	17.13	17.49	17.08	17.39	1,076,600	+0.11(+0.61%)
May 05, 2008	17.20	17.50	17.07	17.29	628,087	-0.08(-0.46%)
May 02, 2008	17.77	17.80	17.26	17.37	528,373	-0.18(-1.05%)