Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.84	10.84	10.67	10.70	620,525	-0.12(-1.13%)
Jan 30, 2007	10.84	10.91	10.78	10.82	445,721	-0.07(-0.62%)
Jan 29, 2007	10.88	10.93	10.71	10.88	529,579	+0.07(+0.69%)
Jan 26, 2007	10.84	10.85	10.64	10.81	1,243,117	-0.07(-0.68%)
Jan 25, 2007	10.93	10.95	10.67	10.88	1,687,657	-0.03(-0.31%)
Jan 24, 2007	10.77	11.07	10.67	10.92	3,753,122	-0.57(-4.95%)
Jan 23, 2007	11.28	11.51	11.24	11.49	576,381	+0.25(+2.23%)
Jan 22, 2007	11.37	11.38	11.09	11.24	371,015	-0.09(-0.84%)
Jan 19, 2007	11.19	11.33	11.18	11.33	303,102	+0.16(+1.39%)
Jan 18, 2007	11.34	11.35	11.15	11.18	479,235	-0.17(-1.49%)
Jan 17, 2007	11.35	11.43	11.28	11.35	399,067	+0.00(+0.00%)
Jan 16, 2007	11.41	11.47	11.24	11.35	419,441	+0.00(+0.00%)
Jan 12, 2007	11.20	11.37	11.20	11.35	340,307	+0.19(+1.70%)
Jan 11, 2007	11.30	11.32	11.12	11.16	547,887	-0.15(-1.32%)
Jan 10, 2007	11.18	11.35	10.94	11.30	541,243	+0.20(+1.77%)
Jan 09, 2007	11.04	11.12	11.01	11.11	302,363	+0.08(+0.74%)
Jan 08, 2007	11.03	11.15	10.99	11.03	487,059	+0.00(+0.00%)
Jan 05, 2007	11.14	11.15	10.99	11.03	409,549	-0.14(-1.27%)
Jan 04, 2007	11.16	11.24	10.97	11.17	693,458	+0.22(+2.04%)