Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	102.65	107.57	92.70	96.14	0	-8.73(-8.32%)
Jan 29, 2009	113.72	113.72	104.62	104.87	13,627	-11.56(-9.93%)
Jan 28, 2009	110.52	119.37	105.36	116.42	20,193	+9.96(+9.35%)
Jan 27, 2009	98.47	107.08	98.47	106.46	14,071	+6.76(+6.78%)
Jan 26, 2009	95.40	104.25	95.28	99.70	11,830	+3.81(+3.97%)
Jan 23, 2009	102.41	103.51	94.54	95.89	16,671	-9.84(-9.30%)
Jan 22, 2009	93.43	109.78	88.64	105.73	20,549	+12.29(+13.16%)
Jan 21, 2009	98.84	98.84	86.67	93.43	15,147	+6.76(+7.80%)
Jan 20, 2009	92.20	93.92	86.06	86.67	13,870	-9.22(-9.62%)
Jan 16, 2009	100.07	100.19	93.56	95.89	9,192	-0.12(-0.13%)
Jan 15, 2009	98.72	102.90	90.11	96.01	16,590	-5.66(-5.56%)
Jan 14, 2009	105.36	108.55	95.03	101.67	12,214	-6.64(-6.13%)
Jan 13, 2009	103.14	108.80	98.47	108.31	14,093	+2.83(+2.68%)
Jan 12, 2009	125.03	127.07	101.67	105.48	34,768	-19.42(-15.55%)
Jan 09, 2009	122.08	129.09	121.22	124.91	32,927	+8.61(+7.40%)
Jan 08, 2009	109.54	119.13	107.57	116.30	14,056	+7.75(+7.13%)
Jan 07, 2009	113.59	115.44	106.34	108.55	29,796	-6.02(-5.26%)
Jan 06, 2009	99.83	116.67	99.83	114.58	20,015	+14.88(+14.92%)
Jan 05, 2009	94.17	104.50	90.97	99.70	21,606	+5.16(+5.46%)
Jan 02, 2009	83.72	99.83	83.72	94.54	0	+11.43(+13.76%)
Jan 01, 2009	80.52	85.32	79.30	83.11	0	+0.00(+0.00%)
Dec 31, 2008	80.52	85.32	79.30	83.11	16,978	+1.35(+1.65%)
Dec 30, 2008	73.15	82.86	67.98	81.75	18,573	+8.85(+12.14%)
Dec 29, 2008	73.76	74.87	71.51	72.90	12,494	+0.49(+0.68%)
Dec 26, 2008	69.46	72.53	67.98	72.41	7,274	+1.97(+2.79%)
Dec 24, 2008	70.44	72.53	69.21	70.44	2,479	+0.98(+1.42%)
Dec 23, 2008	67.74	73.39	66.14	69.46	19,808	+0.61(+0.89%)
Dec 22, 2008	74.87	77.70	67.37	68.85	14,378	-6.02(-8.05%)
Dec 19, 2008	75.98	77.45	72.78	74.87	16,145	+1.72(+2.35%)
Dec 18, 2008	76.59	79.79	69.95	73.15	20,865	-1.84(-2.46%)
Dec 17, 2008	65.40	75.73	65.03	74.99	21,839	+10.57(+16.41%)
Dec 16, 2008	63.93	66.02	62.45	64.42	16,150	+0.49(+0.77%)
Dec 15, 2008	62.21	65.89	62.21	63.93	16,321	+1.60(+2.56%)
Dec 12, 2008	63.93	66.39	61.47	62.33	18,879	-2.21(-3.43%)
Dec 11, 2008	64.91	66.26	62.08	64.54	15,848	+0.74(+1.16%)
Dec 10, 2008	70.07	72.53	62.58	63.80	40,294	-5.04(-7.32%)
Dec 09, 2008	61.59	71.80	61.59	68.85	28,095	+4.92(+7.69%)
Dec 08, 2008	64.54	67.37	60.98	63.93	23,914	+2.46(+4.00%)
Dec 05, 2008	65.16	66.14	60.61	61.47	16,306	-4.67(-7.06%)
Dec 04, 2008	61.96	69.09	61.96	66.14	16,451	+0.98(+1.51%)
Dec 03, 2008	65.16	69.34	57.53	65.16	21,969	+5.04(+8.38%)
Dec 02, 2008	61.10	61.47	56.55	60.12	27,883	+0.98(+1.66%)
Dec 01, 2008	67.49	67.49	57.29	59.13	19,892	-6.64(-10.09%)
Nov 28, 2008	66.51	67.00	64.91	65.77	12,272	+2.70(+4.29%)
Nov 26, 2008	51.76	67.49	51.76	63.07	28,533	+8.73(+16.06%)
Nov 25, 2008	49.18	54.95	45.00	54.34	20,139	+9.22(+20.44%)
Nov 24, 2008	38.73	45.12	35.53	45.12	37,389	+6.02(+15.41%)
Nov 21, 2008	56.55	59.50	36.02	39.09	31,239	-11.31(-22.44%)
Nov 20, 2008	59.26	59.26	49.30	50.40	19,267	-8.85(-14.94%)
Nov 19, 2008	64.91	66.14	59.13	59.26	7,424	-5.29(-8.19%)
Nov 18, 2008	74.13	74.13	62.94	64.54	12,101	-10.08(-13.51%)
Nov 17, 2008	78.68	78.68	73.76	74.62	5,945	-3.57(-4.56%)
Nov 14, 2008	79.54	80.16	73.15	78.19	8,841	-0.74(-0.93%)
Nov 13, 2008	82.98	84.21	73.03	78.93	17,448	-4.06(-4.89%)
Nov 12, 2008	82.86	85.81	81.39	82.98	7,754	-2.34(-2.74%)
Nov 11, 2008	86.30	87.53	81.02	85.32	9,564	-0.74(-0.86%)
Nov 10, 2008	103.14	105.73	86.06	86.06	17,744	-12.05(-12.28%)
Nov 07, 2008	99.70	104.25	97.74	98.10	8,377	-2.46(-2.44%)
Nov 06, 2008	110.40	110.40	100.56	100.56	9,822	-10.08(-9.11%)
Nov 05, 2008	100.19	111.63	100.19	110.64	13,015	+0.98(+0.90%)
Nov 04, 2008	109.91	111.87	108.68	109.66	12,877	-2.21(-1.98%)