Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.790	7.952	7.784	7.858	1,041,806	+0.02(+0.26%)
Jan 30, 2006	7.878	7.892	7.770	7.838	814,824	-0.04(-0.51%)
Jan 27, 2006	7.993	7.993	7.790	7.878	1,086,135	-0.12(-1.52%)
Jan 26, 2006	7.993	8.081	7.966	8.000	567,530	+0.05(+0.59%)
Jan 25, 2006	8.087	8.087	7.844	7.952	784,728	-0.13(-1.67%)
Jan 24, 2006	8.263	8.276	8.067	8.087	757,300	-0.19(-2.28%)
Jan 23, 2006	8.445	8.566	8.276	8.276	399,257	-0.18(-2.08%)
Jan 20, 2006	8.769	8.769	8.310	8.451	622,830	-0.25(-2.87%)
Jan 19, 2006	8.532	8.802	8.532	8.701	188,435	+0.24(+2.79%)
Jan 18, 2006	8.465	8.742	8.438	8.465	257,227	+0.00(+0.00%)
Jan 17, 2006	8.620	8.735	8.411	8.465	347,071	-0.16(-1.80%)
Jan 13, 2006	8.715	8.863	8.580	8.620	359,376	-0.15(-1.69%)
Jan 12, 2006	9.072	9.072	8.600	8.769	411,711	-0.28(-3.06%)
Jan 11, 2006	9.092	9.106	8.978	9.045	375,240	-0.04(-0.45%)
Jan 10, 2006	9.119	9.126	8.971	9.086	352,260	+0.11(+1.28%)
Jan 09, 2006	9.139	9.166	8.971	8.971	382,801	-0.17(-1.84%)
Jan 06, 2006	9.099	9.139	8.991	9.139	511,340	+0.16(+1.80%)
Jan 05, 2006	8.964	8.991	8.843	8.978	523,942	+0.04(+0.45%)
Jan 04, 2006	8.937	9.032	8.903	8.937	544,402	+0.11(+1.22%)
Jan 03, 2006	8.762	8.937	8.735	8.829	536,544	+0.16(+1.79%)
Dec 30, 2005	8.688	8.735	8.512	8.674	635,432	+0.05(+0.63%)
Dec 29, 2005	8.229	8.660	8.229	8.620	579,984	+0.34(+4.16%)
Dec 28, 2005	8.209	8.290	8.067	8.276	622,534	+0.07(+0.82%)
Dec 27, 2005	8.323	8.358	8.060	8.209	453,965	-0.11(-1.38%)
Dec 23, 2005	8.283	8.357	8.229	8.323	462,119	+0.08(+0.98%)
Dec 22, 2005	8.141	8.290	8.020	8.242	785,172	+0.05(+0.66%)
Dec 21, 2005	8.384	8.418	7.689	8.188	1,185,172	-0.20(-2.41%)
Dec 20, 2005	8.762	8.802	8.330	8.391	812,600	-0.31(-3.57%)
Dec 19, 2005	8.566	8.762	8.566	8.701	600,295	+0.11(+1.26%)
Dec 16, 2005	8.371	8.701	8.371	8.593	820,161	+0.18(+2.08%)
Dec 15, 2005	8.384	8.539	8.344	8.418	538,323	-0.03(-0.40%)
Dec 14, 2005	8.600	8.634	8.364	8.451	1,183,986	-0.20(-2.34%)
Dec 13, 2005	8.775	8.809	8.634	8.654	663,156	-0.15(-1.69%)
Dec 12, 2005	8.964	8.998	8.708	8.802	816,158	-0.12(-1.36%)
Dec 09, 2005	9.079	9.079	8.843	8.924	610,821	-0.16(-1.71%)
Dec 08, 2005	8.930	9.106	8.910	9.079	1,201,628	+0.18(+1.97%)
Dec 07, 2005	8.971	9.065	8.836	8.903	4,150,770	-0.59(-6.25%)
Dec 06, 2005	9.780	9.807	9.497	9.497	951,369	-0.28(-2.90%)
Dec 05, 2005	9.814	9.908	9.720	9.780	746,329	+0.07(+0.69%)
Dec 02, 2005	9.645	9.794	9.591	9.713	328,242	-0.03(-0.35%)
Dec 01, 2005	9.477	9.780	9.430	9.747	456,040	+0.32(+3.36%)
Nov 30, 2005	9.436	9.510	9.423	9.430	396,292	+0.02(+0.18%)
Nov 29, 2005	9.436	9.477	9.396	9.413	550,480	+0.12(+1.27%)
Nov 28, 2005	9.578	9.605	9.247	9.295	242,846	-0.22(-2.27%)
Nov 25, 2005	9.510	9.598	9.436	9.510	126,463	+0.07(+0.71%)
Nov 23, 2005	9.457	9.544	9.423	9.443	209,932	-0.03(-0.28%)
Nov 22, 2005	9.457	9.598	9.409	9.470	411,711	+0.06(+0.65%)
Nov 21, 2005	9.780	9.780	9.288	9.409	498,294	-0.42(-4.32%)
Nov 18, 2005	9.645	10.05	9.591	9.834	390,214	+0.19(+1.96%)
Nov 17, 2005	9.881	9.935	9.598	9.645	275,166	-0.30(-2.99%)
Nov 16, 2005	9.949	10.06	9.800	9.942	526,759	-0.26(-2.51%)
Nov 15, 2005	10.12	10.29	10.12	10.20	88,361	+0.08(+0.80%)
Nov 14, 2005	10.19	10.27	10.05	10.12	316,085	-0.07(-0.66%)
Nov 11, 2005	10.66	10.66	10.13	10.19	536,396	-0.47(-4.43%)
Nov 10, 2005	10.69	10.86	10.35	10.66	232,912	-0.20(-1.86%)
Nov 09, 2005	10.94	11.03	10.83	10.86	245,959	-0.05(-0.43%)
Nov 08, 2005	10.66	10.95	10.56	10.91	119,792	+0.25(+2.34%)
Nov 07, 2005	10.47	10.72	10.29	10.66	171,830	+0.32(+3.07%)
Nov 04, 2005	10.66	10.69	10.24	10.34	269,235	-0.25(-2.36%)
Nov 03, 2005	10.72	10.72	10.47	10.59	232,912	-0.30(-2.79%)
Nov 02, 2005	10.86	10.95	10.69	10.89	456,633	+0.17(+1.57%)
Nov 01, 2005	10.66	10.79	10.62	10.72	309,562	+0.17(+1.60%)
Oct 31, 2005	10.66	10.74	10.56	10.56	358,487	-0.03(-0.32%)
Oct 28, 2005	10.45	10.96	10.44	10.59	410,822	+0.13(+1.29%)
Oct 27, 2005	10.49	10.62	10.33	10.45	200,296	+0.01(+0.07%)
Oct 26, 2005	10.49	10.54	10.35	10.45	139,807	-0.01(-0.07%)
Oct 25, 2005	10.45	10.49	10.42	10.45	189,769	-0.07(-0.64%)
Oct 24, 2005	10.35	10.65	10.33	10.52	213,491	+0.31(+3.04%)
Oct 21, 2005	10.39	10.41	10.16	10.21	254,558	-0.24(-2.26%)
Oct 20, 2005	10.59	10.69	10.30	10.45	219,421	-0.11(-1.02%)
Oct 19, 2005	10.54	10.72	10.45	10.56	129,280	+0.00(+0.00%)
Oct 18, 2005	11.02	11.02	10.56	10.56	186,656	-0.37(-3.40%)
Oct 17, 2005	10.93	10.96	10.80	10.93	145,144	+0.07(+0.62%)
Oct 14, 2005	10.69	10.86	10.56	10.86	90,288	+0.27(+2.55%)
Oct 13, 2005	10.66	10.66	10.25	10.59	266,270	-0.13(-1.26%)
Oct 12, 2005	11.40	11.43	10.25	10.72	416,307	-0.61(-5.36%)
Oct 11, 2005	11.13	11.37	11.13	11.33	201,778	+0.20(+1.82%)
Oct 10, 2005	11.16	11.16	10.93	11.13	134,469	+0.34(+3.19%)
Oct 07, 2005	10.72	10.99	10.72	10.79	238,991	+0.11(+1.07%)
Oct 06, 2005	11.11	11.11	10.64	10.67	306,745	-0.36(-3.24%)
Oct 05, 2005	11.43	11.43	11.03	11.03	243,735	-0.05(-0.43%)
Oct 04, 2005	11.39	11.46	11.08	11.08	250,703	-0.29(-2.55%)
Oct 03, 2005	11.45	11.45	11.22	11.37	402,964	+0.24(+2.12%)
Sep 30, 2005	11.10	11.20	11.01	11.13	260,785	+0.07(+0.67%)
Sep 29, 2005	10.93	11.29	10.93	11.06	296,515	+0.22(+1.99%)
Sep 28, 2005	10.95	10.98	10.83	10.84	210,081	-0.11(-1.05%)
Sep 27, 2005	11.18	11.19	10.83	10.95	431,726	-0.24(-2.17%)
Sep 26, 2005	11.26	11.30	11.06	11.20	350,332	-0.03(-0.30%)
Sep 23, 2005	11.23	11.40	11.15	11.23	296,218	-0.09(-0.77%)
Sep 22, 2005	11.20	11.40	11.08	11.32	433,505	+0.19(+1.70%)
Sep 21, 2005	11.13	11.16	10.99	11.13	515,047	+0.03(+0.30%)
Sep 20, 2005	11.13	11.13	10.75	11.10	850,554	+0.37(+3.46%)
Sep 19, 2005	11.13	11.13	10.63	10.72	1,316,231	+0.65(+6.50%)
Sep 16, 2005	10.12	10.18	10.02	10.07	295,625	-0.02(-0.20%)
Sep 15, 2005	10.15	10.15	10.05	10.09	47,442	-0.03(-0.27%)
Sep 14, 2005	10.19	10.22	10.12	10.12	99,480	-0.11(-1.06%)
Sep 13, 2005	10.32	10.45	10.19	10.23	124,981	-0.04(-0.39%)
Sep 12, 2005	10.32	10.44	10.25	10.27	138,620	+0.01(+0.07%)
Sep 09, 2005	10.22	10.29	10.16	10.26	93,402	+0.09(+0.86%)
Sep 08, 2005	10.15	10.25	10.13	10.17	151,964	+0.05(+0.53%)
Sep 07, 2005	9.996	10.19	9.969	10.12	130,763	+0.09(+0.87%)
Sep 06, 2005	10.02	10.25	9.996	10.03	361,452	+0.15(+1.50%)
Sep 02, 2005	9.935	9.949	9.848	9.881	90,140	+0.10(+1.03%)
Sep 01, 2005	9.517	9.780	9.517	9.780	133,580	+0.33(+3.50%)
Aug 31, 2005	9.443	9.497	9.376	9.450	118,902	+0.03(+0.29%)
Aug 30, 2005	9.510	9.551	9.323	9.423	61,082	-0.02(-0.21%)
Aug 29, 2005	9.369	9.497	9.106	9.443	183,246	+0.09(+1.01%)
Aug 26, 2005	9.497	9.497	9.322	9.349	97,998	-0.11(-1.14%)
Aug 25, 2005	9.510	9.544	9.322	9.457	67,605	-0.10(-1.06%)
Aug 24, 2005	9.625	9.720	9.510	9.558	120,533	-0.07(-0.70%)
Aug 23, 2005	9.753	9.753	9.578	9.625	98,887	-0.09(-0.97%)
Aug 22, 2005	9.760	9.760	9.645	9.720	47,887	+0.01(+0.07%)
Aug 19, 2005	9.679	9.760	9.645	9.713	130,170	+0.10(+1.05%)
Aug 18, 2005	9.740	9.747	9.477	9.612	246,997	-0.10(-1.04%)
Aug 17, 2005	9.618	9.747	9.578	9.713	201,185	+0.16(+1.69%)
Aug 16, 2005	9.517	9.578	9.504	9.551	50,111	+0.03(+0.35%)
Aug 15, 2005	9.645	9.666	9.457	9.517	99,925	-0.13(-1.33%)
Aug 12, 2005	9.713	9.713	9.450	9.645	138,027	-0.23(-2.32%)
Aug 11, 2005	9.908	10.00	9.814	9.875	296,811	+0.06(+0.62%)
Aug 10, 2005	9.672	9.881	9.666	9.814	268,494	+0.18(+1.89%)
Aug 09, 2005	9.699	9.787	9.632	9.632	165,603	-0.06(-0.63%)
Aug 08, 2005	9.578	9.814	9.558	9.693	333,579	+0.24(+2.57%)
Aug 05, 2005	9.443	9.510	9.342	9.450	323,201	+0.14(+1.52%)
Aug 04, 2005	9.295	9.409	8.971	9.308	499,776	+0.27(+2.99%)
Aug 03, 2005	8.505	9.065	8.499	9.038	885,394	+0.54(+6.35%)
Aug 02, 2005	8.789	8.903	8.499	8.499	1,326,165	+0.09(+1.12%)
Aug 01, 2005	8.701	8.708	8.310	8.404	672,941	-0.36(-4.08%)
Jul 29, 2005	8.674	8.903	8.634	8.762	362,490	+0.07(+0.85%)
Jul 28, 2005	8.789	8.789	8.600	8.688	422,237	-0.20(-2.28%)
Jul 27, 2005	9.173	9.173	8.769	8.890	518,901	-0.28(-3.09%)
Jul 26, 2005	8.937	9.173	8.937	9.173	812,007	+0.24(+2.72%)
Jul 25, 2005	9.295	9.301	8.897	8.930	472,349	-0.36(-3.85%)
Jul 22, 2005	9.598	9.645	9.288	9.288	424,165	-0.32(-3.37%)
Jul 21, 2005	9.537	9.747	9.537	9.612	119,347	+0.06(+0.64%)
Jul 20, 2005	9.618	9.618	9.497	9.551	279,169	+0.03(+0.35%)
Jul 19, 2005	9.578	9.605	9.443	9.517	534,024	+0.07(+0.79%)
Jul 18, 2005	9.308	9.477	9.308	9.443	274,276	+0.03(+0.36%)
Jul 15, 2005	9.477	9.483	9.349	9.409	180,577	-0.07(-0.71%)
Jul 14, 2005	9.409	9.477	9.376	9.477	473,831	+0.09(+0.93%)
Jul 13, 2005	9.423	9.497	9.376	9.389	229,058	+0.01(+0.14%)
Jul 12, 2005	9.409	9.477	9.295	9.376	346,329	-0.07(-0.71%)
Jul 11, 2005	9.747	9.747	9.417	9.443	329,280	-0.34(-3.45%)
Jul 08, 2005	9.780	9.881	9.780	9.780	204,743	-0.01(-0.14%)
Jul 07, 2005	9.848	9.868	9.780	9.794	197,924	-0.05(-0.55%)
Jul 06, 2005	9.841	9.915	9.800	9.848	263,305	+0.01(+0.07%)
Jul 05, 2005	9.780	9.949	9.713	9.841	360,414	+0.16(+1.67%)
Jul 01, 2005	9.807	9.902	9.639	9.679	430,392	-0.20(-1.98%)
Jun 30, 2005	9.848	9.881	9.814	9.875	153,446	+0.03(+0.27%)
Jun 29, 2005	9.868	9.969	9.841	9.848	186,508	-0.01(-0.07%)
Jun 28, 2005	9.915	9.969	9.848	9.854	178,502	-0.11(-1.15%)
Jun 27, 2005	9.780	10.00	9.780	9.969	277,834	+0.16(+1.58%)
Jun 24, 2005	10.15	10.19	9.618	9.814	215,863	-0.30(-3.00%)
Jun 23, 2005	10.54	10.54	10.08	10.12	476,945	-0.34(-3.23%)
Jun 22, 2005	10.10	10.45	9.969	10.45	260,933	+0.51(+5.09%)
Jun 21, 2005	9.848	10.06	9.848	9.949	123,498	+0.06(+0.61%)
Jun 20, 2005	10.08	10.08	9.834	9.888	98,739	-0.24(-2.40%)
Jun 17, 2005	10.21	10.25	9.989	10.13	112,082	-0.02(-0.20%)
Jun 16, 2005	9.902	10.17	9.807	10.15	313,416	+0.32(+3.22%)
Jun 15, 2005	9.814	9.915	9.713	9.834	250,852	+0.02(+0.21%)
Jun 14, 2005	9.780	9.915	9.713	9.814	377,760	+0.03(+0.28%)
Jun 13, 2005	10.05	10.05	9.632	9.787	225,499	-0.26(-2.62%)
Jun 10, 2005	10.00	10.12	10.00	10.05	52,334	+0.01(+0.07%)
Jun 09, 2005	10.02	10.11	9.992	10.04	42,994	+0.05(+0.54%)
Jun 08, 2005	10.40	10.40	9.983	9.989	173,016	-0.50(-4.76%)
Jun 07, 2005	10.60	10.69	10.45	10.49	49,073	-0.03(-0.32%)
Jun 06, 2005	10.52	10.56	10.46	10.52	75,463	+0.10(+0.97%)
Jun 03, 2005	10.59	10.59	10.25	10.42	148,554	-0.09(-0.83%)
Jun 02, 2005	10.53	10.56	10.39	10.51	86,582	-0.02(-0.19%)
Jun 01, 2005	10.52	10.62	10.45	10.53	152,705	+0.07(+0.71%)
May 31, 2005	10.31	10.58	10.29	10.45	52,927	+0.20(+1.97%)
May 27, 2005	10.25	10.32	10.19	10.25	238,546	+0.00(+0.00%)
May 26, 2005	10.32	10.42	10.24	10.25	62,713	+0.00(+0.00%)
May 25, 2005	10.54	10.54	10.20	10.25	122,905	-0.18(-1.75%)
May 24, 2005	10.63	10.63	10.16	10.43	243,735	-0.19(-1.78%)
May 23, 2005	10.57	10.86	10.57	10.62	564,861	+0.13(+1.29%)
May 20, 2005	10.35	10.49	10.35	10.49	193,624	+0.23(+2.24%)
May 19, 2005	10.15	10.32	10.12	10.26	368,568	+0.16(+1.60%)
May 18, 2005	10.01	10.24	9.780	10.10	441,066	+0.16(+1.56%)
May 17, 2005	9.726	9.983	9.578	9.942	188,287	+0.28(+2.93%)
May 16, 2005	9.436	9.713	9.220	9.659	369,606	+0.24(+2.58%)
May 13, 2005	9.713	9.814	9.369	9.416	266,863	-0.30(-3.06%)
May 12, 2005	10.22	10.28	9.699	9.713	384,580	-0.38(-3.74%)
May 11, 2005	10.49	10.49	9.949	10.09	267,012	-0.43(-4.10%)
May 10, 2005	10.78	10.78	10.44	10.52	200,444	-0.20(-1.89%)
May 09, 2005	10.52	10.79	10.36	10.72	555,225	+0.28(+2.65%)
May 06, 2005	10.45	10.60	10.32	10.45	438,249	+0.23(+2.24%)
May 05, 2005	9.645	10.45	9.645	10.22	306,596	+0.63(+6.54%)
May 04, 2005	9.443	9.639	9.301	9.591	343,364	+0.11(+1.21%)
May 03, 2005	8.944	9.477	8.944	9.477	745,587	+0.60(+6.76%)
May 02, 2005	9.747	9.875	8.769	8.876	1,083,615	-0.74(-7.65%)
Apr 29, 2005	9.652	9.848	9.585	9.612	338,175	+0.03(+0.28%)
Apr 28, 2005	10.32	10.32	9.571	9.585	632,912	-0.86(-8.26%)
Apr 27, 2005	10.50	10.64	10.15	10.45	155,077	-0.19(-1.78%)
Apr 26, 2005	10.96	11.06	10.62	10.64	271,608	-0.13(-1.19%)
Apr 25, 2005	10.47	10.79	10.45	10.77	1,083,319	+0.34(+3.23%)
Apr 22, 2005	10.59	10.62	10.39	10.43	65,085	-0.09(-0.90%)
Apr 21, 2005	10.58	10.79	10.52	10.52	362,490	+0.07(+0.64%)
Apr 20, 2005	10.32	10.62	10.20	10.45	250,258	+0.00(+0.00%)
Apr 19, 2005	10.25	10.52	10.25	10.45	665,380	+0.24(+2.31%)
Apr 18, 2005	10.13	10.23	9.956	10.22	214,528	-0.03(-0.33%)
Apr 15, 2005	10.44	10.44	10.12	10.25	227,130	-0.24(-2.31%)
Apr 14, 2005	10.59	10.59	10.40	10.50	155,374	-0.12(-1.14%)
Apr 13, 2005	10.56	10.66	10.46	10.62	316,085	-0.04(-0.38%)
Apr 12, 2005	10.79	10.89	10.57	10.66	143,216	-0.07(-0.63%)
Apr 11, 2005	11.10	11.13	10.66	10.72	425,499	-0.34(-3.05%)
Apr 08, 2005	11.20	11.30	11.03	11.06	138,324	-0.13(-1.20%)
Apr 07, 2005	11.36	11.36	11.17	11.20	196,886	-0.11(-0.95%)
Apr 06, 2005	11.16	11.39	11.16	11.30	59,896	+0.06(+0.54%)
Apr 05, 2005	11.53	11.53	11.20	11.24	212,008	-0.22(-1.94%)
Apr 04, 2005	11.60	11.60	11.40	11.47	249,072	-0.04(-0.35%)
Apr 01, 2005	11.40	11.51	11.22	11.51	390,066	+0.35(+3.14%)
Mar 31, 2005	11.26	11.43	11.16	11.16	464,936	+0.03(+0.24%)
Mar 30, 2005	10.70	11.13	10.45	11.13	593,920	+0.59(+5.57%)
Mar 29, 2005	11.53	11.53	10.45	10.54	1,570,197	-1.00(-8.70%)
Mar 28, 2005	11.74	11.77	11.54	11.55	408,598	-0.16(-1.38%)
Mar 24, 2005	11.80	11.84	11.71	11.71	602,964	-0.04(-0.34%)
Mar 23, 2005	11.80	11.83	11.73	11.75	747,663	-0.05(-0.46%)
Mar 22, 2005	11.60	11.97	11.57	11.80	644,327	+0.16(+1.39%)
Mar 21, 2005	11.70	11.86	11.63	11.64	934,764	-0.03(-0.23%)