Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.79	10.79	10.62	10.65	623,127	-0.12(-1.13%)
Jan 30, 2007	10.80	10.87	10.73	10.77	447,590	-0.07(-0.62%)
Jan 29, 2007	10.84	10.88	10.66	10.84	531,800	+0.07(+0.69%)
Jan 26, 2007	10.79	10.81	10.60	10.77	1,248,329	-0.07(-0.68%)
Jan 25, 2007	10.88	10.90	10.63	10.84	1,694,733	-0.03(-0.31%)
Jan 24, 2007	10.72	11.03	10.63	10.87	3,768,859	-0.57(-4.95%)
Jan 23, 2007	11.23	11.47	11.19	11.44	578,798	+0.25(+2.23%)
Jan 22, 2007	11.32	11.33	11.04	11.19	372,571	-0.09(-0.84%)
Jan 19, 2007	11.14	11.28	11.13	11.28	304,373	+0.16(+1.39%)
Jan 18, 2007	11.29	11.30	11.10	11.13	481,244	-0.17(-1.49%)
Jan 17, 2007	11.30	11.39	11.23	11.30	400,740	+0.00(+0.00%)
Jan 16, 2007	11.37	11.42	11.20	11.30	421,200	+0.00(+0.00%)
Jan 12, 2007	11.15	11.32	11.15	11.30	341,734	+0.19(+1.70%)
Jan 11, 2007	11.26	11.28	11.07	11.11	550,184	-0.15(-1.32%)
Jan 10, 2007	11.13	11.30	10.89	11.26	543,512	+0.20(+1.77%)
Jan 09, 2007	10.99	11.08	10.96	11.06	303,631	+0.08(+0.74%)
Jan 08, 2007	10.98	11.10	10.95	10.98	489,102	+0.00(+0.00%)
Jan 05, 2007	11.10	11.10	10.94	10.98	411,266	-0.14(-1.27%)
Jan 04, 2007	11.11	11.19	10.93	11.12	696,366	+0.22(+2.04%)
Jan 03, 2007	10.68	10.91	10.68	10.90	426,092	+0.24(+2.21%)
Dec 29, 2006	10.70	10.76	10.61	10.66	295,477	+0.01(+0.13%)
Dec 28, 2006	10.41	10.66	10.41	10.65	317,864	+0.23(+2.20%)
Dec 27, 2006	10.27	10.45	10.27	10.42	209,191	+0.15(+1.44%)
Dec 26, 2006	10.29	10.33	10.27	10.27	141,586	-0.01(-0.07%)
Dec 22, 2006	10.19	10.29	10.14	10.28	164,417	+0.17(+1.67%)
Dec 21, 2006	10.07	10.12	10.04	10.11	219,421	+0.02(+0.20%)
Dec 20, 2006	10.05	10.12	10.02	10.09	196,441	+0.07(+0.74%)
Dec 19, 2006	9.942	10.11	9.942	10.02	246,256	+0.07(+0.68%)
Dec 18, 2006	10.19	10.23	9.942	9.949	252,334	-0.17(-1.67%)
Dec 15, 2006	10.08	10.17	10.08	10.12	186,508	+0.07(+0.74%)
Dec 14, 2006	10.10	10.10	10.01	10.04	271,015	-0.07(-0.73%)
Dec 13, 2006	10.10	10.14	9.942	10.12	483,320	-0.03(-0.33%)
Dec 12, 2006	10.36	10.42	10.13	10.15	348,109	-0.18(-1.76%)
Dec 11, 2006	10.40	10.42	10.33	10.33	186,656	-0.11(-1.03%)
Dec 08, 2006	10.51	10.51	10.39	10.44	143,513	-0.05(-0.51%)
Dec 07, 2006	10.37	10.56	10.37	10.50	228,168	+0.07(+0.65%)
Dec 06, 2006	10.56	10.63	10.43	10.43	241,215	-0.10(-0.96%)
Dec 05, 2006	10.56	10.58	10.49	10.53	167,382	+0.02(+0.19%)
Dec 04, 2006	10.48	10.55	10.40	10.51	303,928	+0.08(+0.78%)
Dec 01, 2006	10.35	10.45	10.29	10.43	260,192	+0.07(+0.65%)
Nov 30, 2006	10.38	10.38	10.25	10.36	185,915	+0.05(+0.52%)
Nov 29, 2006	10.25	10.42	10.23	10.31	335,210	+0.13(+1.33%)
Nov 28, 2006	10.11	10.18	9.935	10.17	265,974	+0.10(+1.00%)
Nov 27, 2006	10.15	10.15	10.02	10.07	327,204	+0.05(+0.54%)
Nov 24, 2006	10.02	10.02	9.949	10.02	140,844	-0.01(-0.07%)
Nov 22, 2006	9.976	10.05	9.922	10.02	348,109	+0.04(+0.41%)
Nov 21, 2006	10.05	10.08	9.949	9.983	457,671	-0.11(-1.07%)
Nov 20, 2006	10.14	10.14	9.881	10.09	471,162	-0.32(-3.05%)
Nov 17, 2006	10.55	10.55	10.35	10.41	623,275	-0.11(-1.03%)
Nov 16, 2006	10.65	10.65	10.48	10.52	472,645	-0.11(-1.02%)
Nov 15, 2006	10.72	10.74	10.57	10.62	398,813	-0.05(-0.51%)
Nov 14, 2006	10.74	10.74	10.55	10.68	351,074	+0.00(+0.00%)
Nov 13, 2006	10.59	10.72	10.47	10.68	395,848	+0.16(+1.47%)
Nov 10, 2006	10.36	10.54	10.32	10.52	328,390	+0.15(+1.43%)
Nov 09, 2006	10.28	10.51	10.23	10.37	432,022	+0.12(+1.18%)
Nov 08, 2006	10.31	10.31	9.949	10.25	679,909	-0.09(-0.91%)
Nov 07, 2006	10.35	10.44	10.29	10.35	457,375	+0.22(+2.20%)
Nov 06, 2006	10.12	10.27	10.08	10.12	336,693	+0.08(+0.81%)
Nov 03, 2006	10.04	10.19	9.983	10.04	328,094	+0.03(+0.27%)
Nov 02, 2006	10.12	10.17	9.962	10.02	321,867	-0.09(-0.87%)
Nov 01, 2006	10.18	10.19	10.09	10.10	645,217	+0.02(+0.20%)
Oct 31, 2006	10.09	10.19	10.01	10.08	550,629	+0.00(+0.00%)
Oct 30, 2006	10.04	10.08	9.908	10.08	362,045	+0.16(+1.63%)
Oct 27, 2006	9.895	9.969	9.881	9.922	298,887	+0.09(+0.96%)
Oct 26, 2006	9.794	9.902	9.780	9.827	302,297	+0.05(+0.48%)
Oct 25, 2006	9.645	9.800	9.578	9.780	452,334	+0.12(+1.26%)
Oct 24, 2006	9.517	9.679	9.510	9.659	554,928	+0.18(+1.85%)
Oct 23, 2006	9.261	9.483	9.261	9.483	405,040	+0.18(+1.96%)
Oct 20, 2006	9.389	9.450	9.254	9.301	402,371	-0.08(-0.86%)
Oct 19, 2006	9.436	9.436	9.376	9.382	260,637	-0.05(-0.57%)
Oct 18, 2006	9.463	9.517	9.322	9.436	500,221	-0.03(-0.29%)
Oct 17, 2006	9.436	9.510	9.382	9.463	432,319	+0.04(+0.43%)
Oct 16, 2006	9.342	9.443	9.322	9.423	290,288	+0.08(+0.87%)
Oct 13, 2006	9.308	9.443	9.308	9.342	276,945	+0.10(+1.09%)
Oct 12, 2006	9.187	9.288	9.146	9.241	305,559	+0.05(+0.59%)
Oct 11, 2006	9.403	9.403	9.126	9.187	288,361	-0.22(-2.30%)
Oct 10, 2006	9.510	9.578	9.403	9.403	261,823	-0.09(-0.92%)
Oct 09, 2006	9.497	9.537	9.349	9.490	248,183	+0.05(+0.50%)
Oct 06, 2006	9.396	9.490	9.274	9.443	342,920	+0.07(+0.72%)
Oct 05, 2006	9.160	9.416	9.160	9.376	520,532	+0.31(+3.42%)
Oct 04, 2006	8.944	9.065	8.829	9.065	293,401	+0.13(+1.51%)
Oct 03, 2006	9.086	9.086	8.870	8.930	263,157	-0.03(-0.38%)
Oct 02, 2006	9.059	9.099	8.944	8.964	460,340	-0.03(-0.30%)
Sep 29, 2006	8.856	9.065	8.848	8.991	363,676	+0.11(+1.21%)
Sep 28, 2006	9.106	9.106	8.775	8.883	755,076	-0.22(-2.44%)
Sep 27, 2006	9.173	9.234	9.099	9.106	568,864	-0.07(-0.74%)
Sep 26, 2006	9.370	9.370	9.146	9.173	598,664	-0.20(-2.09%)
Sep 25, 2006	9.349	9.443	9.274	9.369	508,523	+0.03(+0.36%)
Sep 22, 2006	9.382	9.423	9.146	9.335	689,398	-0.07(-0.79%)
Sep 21, 2006	9.308	9.483	9.308	9.409	484,209	+0.12(+1.31%)
Sep 20, 2006	9.335	9.443	9.180	9.288	560,265	+0.01(+0.15%)
Sep 19, 2006	9.308	9.544	9.274	9.274	1,311,784	+0.00(+0.00%)
Sep 18, 2006	9.092	9.342	8.802	9.274	1,316,528	+0.62(+7.17%)
Sep 15, 2006	8.870	8.883	8.607	8.654	353,594	-0.20(-2.21%)
Sep 14, 2006	9.106	9.139	8.782	8.849	618,975	-0.23(-2.53%)
Sep 13, 2006	8.769	9.086	8.735	9.079	713,712	+0.32(+3.62%)
Sep 12, 2006	8.539	8.769	8.499	8.762	424,906	+0.28(+3.26%)
Sep 11, 2006	8.431	8.499	8.364	8.485	272,645	+0.10(+1.21%)
Sep 08, 2006	8.478	8.485	8.364	8.384	166,789	-0.05(-0.64%)
Sep 07, 2006	8.425	8.505	8.364	8.438	186,211	-0.01(-0.08%)
Sep 06, 2006	8.620	8.627	8.431	8.445	227,575	-0.12(-1.42%)
Sep 05, 2006	8.580	8.600	8.526	8.566	167,679	+0.01(+0.08%)
Sep 01, 2006	8.654	8.688	8.532	8.559	177,612	-0.09(-1.09%)
Aug 31, 2006	8.634	8.667	8.505	8.654	280,651	+0.14(+1.66%)
Aug 30, 2006	8.431	8.553	8.425	8.512	161,600	+0.07(+0.88%)
Aug 29, 2006	8.607	8.613	8.364	8.438	198,961	-0.11(-1.26%)
Aug 28, 2006	8.472	8.667	8.432	8.546	332,245	+0.11(+1.36%)
Aug 25, 2006	8.222	8.465	8.195	8.431	324,091	+0.20(+2.46%)
Aug 24, 2006	8.263	8.398	8.222	8.229	216,307	-0.04(-0.49%)
Aug 23, 2006	8.431	8.465	8.263	8.269	222,238	-0.16(-1.92%)
Aug 22, 2006	8.350	8.492	8.290	8.431	267,160	+0.12(+1.46%)
Aug 21, 2006	8.236	8.323	8.195	8.310	305,855	+0.04(+0.49%)
Aug 18, 2006	8.492	8.492	8.161	8.269	605,780	-0.24(-2.85%)
Aug 17, 2006	8.694	8.694	8.431	8.512	558,486	-0.18(-2.02%)
Aug 16, 2006	8.796	8.809	8.600	8.688	514,157	-0.28(-3.16%)
Aug 15, 2006	8.917	9.032	8.735	8.971	787,100	+0.01(+0.15%)
Aug 14, 2006	8.870	9.038	8.870	8.957	771,236	+0.16(+1.76%)
Aug 11, 2006	8.620	8.829	8.566	8.802	585,766	+0.18(+2.11%)
Aug 10, 2006	8.398	8.620	8.027	8.620	1,176,869	+0.13(+1.51%)
Aug 09, 2006	8.310	8.627	8.296	8.492	993,030	+0.20(+2.36%)
Aug 08, 2006	8.317	8.425	8.222	8.296	365,455	+0.09(+1.07%)
Aug 07, 2006	8.182	8.296	8.040	8.209	348,702	+0.08(+1.00%)
Aug 04, 2006	8.377	8.458	8.101	8.128	384,135	-0.24(-2.90%)
Aug 03, 2006	8.398	8.445	8.222	8.371	571,088	-0.03(-0.40%)
Aug 02, 2006	7.858	8.425	7.858	8.404	1,185,023	+0.57(+7.23%)
Aug 01, 2006	7.622	7.878	7.575	7.838	480,799	+0.28(+3.66%)
Jul 31, 2006	7.588	7.656	7.527	7.561	252,186	+0.01(+0.09%)
Jul 28, 2006	7.554	7.588	7.500	7.554	264,195	+0.00(+0.00%)
Jul 27, 2006	7.534	7.588	7.510	7.554	188,139	+0.00(+0.00%)
Jul 26, 2006	7.554	7.588	7.507	7.554	240,622	+0.00(+0.00%)
Jul 25, 2006	7.622	7.649	7.507	7.554	315,937	-0.08(-1.06%)
Jul 24, 2006	7.386	7.656	7.305	7.635	595,106	+0.39(+5.40%)
Jul 21, 2006	7.217	7.271	7.150	7.244	396,441	+0.03(+0.37%)
Jul 20, 2006	7.123	7.318	7.123	7.217	456,485	+0.12(+1.71%)
Jul 19, 2006	6.887	7.251	6.887	7.096	294,588	+0.16(+2.24%)
Jul 18, 2006	6.981	7.015	6.914	6.941	119,347	+0.03(+0.39%)
Jul 17, 2006	6.927	7.062	6.880	6.914	234,098	+0.01(+0.20%)
Jul 14, 2006	7.001	7.035	6.745	6.900	281,393	-0.11(-1.54%)
Jul 13, 2006	7.386	7.386	6.947	7.008	329,428	-0.34(-4.68%)
Jul 12, 2006	7.352	7.413	7.258	7.352	273,683	+0.01(+0.09%)
Jul 11, 2006	7.352	7.372	7.217	7.345	252,482	+0.03(+0.37%)
Jul 10, 2006	7.318	7.372	7.224	7.318	250,703	+0.01(+0.09%)
Jul 07, 2006	7.231	7.366	7.183	7.312	233,654	+0.08(+1.12%)
Jul 06, 2006	7.352	7.386	7.204	7.231	256,782	-0.11(-1.56%)
Jul 05, 2006	7.339	7.406	7.244	7.345	246,107	-0.02(-0.27%)
Jul 03, 2006	7.231	7.440	7.150	7.366	207,560	+0.11(+1.58%)
Jun 30, 2006	7.305	7.305	7.150	7.251	176,871	+0.01(+0.09%)
Jun 29, 2006	7.285	7.325	7.150	7.244	334,469	-0.04(-0.56%)
Jun 28, 2006	7.129	7.339	7.129	7.285	445,959	+0.15(+2.08%)
Jun 27, 2006	7.082	7.285	7.001	7.136	361,304	+0.12(+1.73%)
Jun 26, 2006	6.947	7.089	6.846	7.015	336,693	+0.06(+0.87%)
Jun 23, 2006	6.873	6.981	6.806	6.954	319,791	+0.11(+1.68%)
Jun 22, 2006	6.873	6.873	6.745	6.839	342,327	-0.01(-0.10%)
Jun 21, 2006	6.745	6.880	6.678	6.846	288,806	+0.13(+1.91%)
Jun 20, 2006	6.711	6.839	6.644	6.718	241,511	+0.07(+1.12%)
Jun 19, 2006	6.846	6.880	6.644	6.644	196,886	-0.23(-3.34%)
Jun 16, 2006	6.846	7.015	6.812	6.873	400,295	+0.01(+0.20%)
Jun 15, 2006	6.678	6.860	6.678	6.860	479,317	+0.20(+2.94%)
Jun 14, 2006	6.678	6.691	6.529	6.664	366,789	-0.03(-0.50%)
Jun 13, 2006	6.745	6.745	6.576	6.698	473,831	+0.01(+0.20%)
Jun 12, 2006	6.833	6.860	6.624	6.684	721,866	-0.17(-2.46%)
Jun 09, 2006	6.495	6.880	6.408	6.853	4,696,655	+0.09(+1.40%)
Jun 08, 2006	7.042	7.049	6.758	6.758	630,688	-0.29(-4.11%)
Jun 07, 2006	7.163	7.170	7.049	7.049	243,735	-0.05(-0.67%)
Jun 06, 2006	7.136	7.198	7.089	7.096	172,868	-0.03(-0.38%)
Jun 05, 2006	7.285	7.285	7.123	7.123	262,267	-0.18(-2.40%)
Jun 02, 2006	7.177	7.359	7.096	7.298	241,660	+0.19(+2.66%)
Jun 01, 2006	7.339	7.339	7.028	7.109	531,800	-0.29(-3.92%)
May 31, 2006	7.352	7.420	7.345	7.399	122,757	+0.05(+0.64%)
May 30, 2006	7.487	7.487	7.285	7.352	288,806	-0.20(-2.68%)
May 26, 2006	7.494	7.575	7.487	7.554	158,635	+0.06(+0.81%)
May 25, 2006	7.521	7.521	7.413	7.494	225,944	-0.02(-0.27%)
May 24, 2006	7.568	7.622	7.453	7.514	91,178	-0.11(-1.42%)
May 23, 2006	7.420	7.716	7.420	7.622	189,473	+0.20(+2.63%)
May 22, 2006	7.757	7.757	7.420	7.426	209,488	-0.06(-0.81%)
May 19, 2006	7.622	7.622	7.426	7.487	244,476	-0.11(-1.42%)
May 18, 2006	7.615	7.710	7.588	7.595	101,853	-0.02(-0.27%)
May 17, 2006	7.824	7.920	7.588	7.615	213,935	-0.18(-2.34%)
May 16, 2006	7.723	7.892	7.595	7.797	171,237	-0.09(-1.20%)
May 15, 2006	8.060	8.128	7.824	7.892	235,878	-0.17(-2.09%)
May 12, 2006	8.195	8.195	7.757	8.060	397,478	-0.30(-3.55%)
May 11, 2006	8.357	8.398	8.283	8.357	142,030	+0.07(+0.81%)
May 10, 2006	8.431	8.451	8.290	8.290	253,965	-0.16(-1.92%)
May 09, 2006	8.438	8.492	8.398	8.451	165,307	+0.02(+0.24%)
May 08, 2006	8.431	8.458	8.364	8.431	146,626	+0.07(+0.81%)
May 05, 2006	8.195	8.431	8.195	8.364	275,314	+0.12(+1.47%)
May 04, 2006	8.134	8.269	8.128	8.242	147,219	+0.10(+1.24%)
May 03, 2006	8.215	8.256	8.107	8.141	197,479	-0.07(-0.90%)
May 02, 2006	8.215	8.229	8.128	8.215	137,731	-0.01(-0.08%)
May 01, 2006	8.087	8.222	8.067	8.222	176,426	+0.16(+2.01%)
Apr 28, 2006	8.094	8.094	8.027	8.060	156,708	-0.03(-0.42%)
Apr 27, 2006	7.993	8.094	7.979	8.094	135,804	+0.11(+1.35%)
Apr 26, 2006	7.925	7.986	7.851	7.986	101,853	+0.13(+1.63%)
Apr 25, 2006	8.027	8.027	7.824	7.858	223,720	-0.07(-0.94%)
Apr 24, 2006	7.993	8.020	7.770	7.932	170,348	-0.08(-1.01%)
Apr 21, 2006	8.094	8.094	7.858	8.013	250,110	+0.00(+0.00%)
Apr 20, 2006	7.892	8.013	7.858	8.013	219,866	+0.19(+2.41%)
Apr 19, 2006	7.757	7.858	7.743	7.824	135,655	+0.09(+1.13%)
Apr 18, 2006	7.487	7.757	7.453	7.737	192,735	+0.30(+3.99%)
Apr 17, 2006	7.588	7.723	7.426	7.440	285,544	-0.10(-1.34%)
Apr 13, 2006	7.602	7.615	7.494	7.541	231,726	-0.06(-0.80%)
Apr 12, 2006	7.750	7.764	7.595	7.602	293,401	-0.20(-2.51%)
Apr 11, 2006	7.932	7.966	7.757	7.797	113,120	-0.14(-1.78%)
Apr 10, 2006	7.851	8.000	7.757	7.939	138,472	+0.07(+0.94%)
Apr 07, 2006	8.128	8.128	7.716	7.865	273,090	-0.26(-3.24%)
Apr 06, 2006	8.060	8.128	7.959	8.128	122,757	+0.07(+0.84%)
Apr 05, 2006	8.033	8.114	7.925	8.060	171,978	+0.00(+0.00%)
Apr 04, 2006	8.087	8.121	8.027	8.060	117,123	+0.01(+0.08%)
Apr 03, 2006	8.175	8.175	7.932	8.054	345,736	-0.11(-1.40%)
Mar 31, 2006	8.195	8.283	8.168	8.168	80,948	+0.04(+0.50%)
Mar 30, 2006	8.337	8.371	8.094	8.128	145,440	-0.24(-2.90%)
Mar 29, 2006	8.330	8.398	8.283	8.371	165,159	+0.11(+1.31%)
Mar 28, 2006	8.229	8.330	8.128	8.263	217,790	+0.07(+0.91%)
Mar 27, 2006	8.148	8.195	8.101	8.188	176,723	+0.07(+0.91%)
Mar 24, 2006	8.094	8.236	8.094	8.114	213,935	+0.02(+0.25%)
Mar 23, 2006	8.060	8.155	8.033	8.094	316,530	+0.17(+2.13%)
Mar 22, 2006	7.878	7.939	7.764	7.925	106,449	+0.03(+0.43%)
Mar 21, 2006	7.912	7.932	7.838	7.892	84,358	-0.01(-0.16%)
Mar 20, 2006	7.905	7.919	7.757	7.904	335,803	-0.02(-0.26%)
Mar 17, 2006	8.094	8.121	7.899	7.925	294,736	-0.15(-1.84%)
Mar 16, 2006	8.128	8.175	8.047	8.074	238,101	+0.01(+0.17%)
Mar 15, 2006	8.000	8.067	7.959	8.060	303,780	+0.13(+1.62%)
Mar 14, 2006	7.656	7.932	7.656	7.932	368,865	+0.33(+4.35%)
Mar 13, 2006	7.541	7.622	7.534	7.602	452,927	+0.02(+0.27%)
Mar 10, 2006	7.622	7.676	7.548	7.581	184,136	-0.03(-0.43%)
Mar 09, 2006	7.656	7.689	7.521	7.614	264,195	+0.03(+0.34%)
Mar 08, 2006	7.757	7.892	7.541	7.588	294,588	-0.10(-1.32%)
Mar 07, 2006	7.649	7.723	7.622	7.689	174,795	+0.02(+0.26%)
Mar 06, 2006	7.703	7.764	7.662	7.669	125,277	+0.01(+0.09%)
Mar 03, 2006	7.642	7.743	7.621	7.662	254,706	+0.01(+0.09%)
Mar 02, 2006	7.892	7.925	7.595	7.656	363,972	-0.24(-3.07%)
Mar 01, 2006	7.892	7.952	7.831	7.898	230,688	+0.01(+0.09%)
Feb 28, 2006	7.898	7.905	7.757	7.892	246,849	-0.01(-0.09%)
Feb 27, 2006	7.777	7.993	7.689	7.898	421,793	+0.26(+3.45%)
Feb 24, 2006	8.087	8.087	7.635	7.635	795,995	-0.72(-8.64%)
Feb 23, 2006	8.472	8.472	8.276	8.357	506,300	-0.05(-0.56%)
Feb 22, 2006	8.458	8.499	8.364	8.404	547,663	-0.02(-0.24%)
Feb 21, 2006	8.418	8.485	8.364	8.425	513,268	+0.09(+1.05%)
Feb 17, 2006	8.141	8.371	8.141	8.337	593,030	+0.22(+2.74%)
Feb 16, 2006	7.824	8.195	7.824	8.114	992,437	+0.35(+4.52%)
Feb 15, 2006	7.689	7.858	7.575	7.764	1,202,963	+0.22(+2.86%)
Feb 14, 2006	7.521	7.568	7.480	7.548	526,463	+0.00(+0.00%)
Feb 13, 2006	7.554	7.554	7.487	7.548	235,729	-0.01(-0.09%)
Feb 10, 2006	7.554	7.622	7.487	7.554	402,371	-0.07(-0.88%)
Feb 09, 2006	7.622	7.656	7.595	7.622	941,732	-0.03(-0.35%)
Feb 08, 2006	7.622	7.662	7.521	7.649	475,314	+0.06(+0.80%)
Feb 07, 2006	7.689	7.689	7.561	7.588	545,143	-0.10(-1.32%)
Feb 06, 2006	7.757	7.757	7.629	7.689	762,192	-0.07(-0.87%)
Feb 03, 2006	7.757	7.790	7.743	7.757	837,359	-0.03(-0.43%)
Feb 02, 2006	7.757	7.831	7.757	7.790	786,951	-0.01(-0.17%)