Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	28.31	29.13	27.77	28.99	11,356,058	+2.40(+9.04%)
Oct 30, 2007	30.13	30.30	26.10	26.59	12,280,245	-3.77(-12.43%)
Oct 29, 2007	29.24	30.58	29.06	30.36	6,434,675	+1.83(+6.41%)
Oct 26, 2007	27.78	28.66	27.43	28.53	4,626,385	+1.50(+5.54%)
Oct 25, 2007	27.09	27.09	26.20	27.03	3,328,218	+0.36(+1.35%)
Oct 24, 2007	26.42	27.61	25.70	26.67	5,936,079	-0.33(-1.20%)
Oct 23, 2007	25.34	27.07	25.24	27.00	5,155,466	+2.26(+9.15%)
Oct 22, 2007	24.38	25.06	23.14	24.74	6,520,904	-0.61(-2.41%)
Oct 19, 2007	26.36	26.66	24.72	25.35	9,754,959	-0.51(-1.99%)
Oct 18, 2007	24.25	25.87	23.66	25.86	8,844,865	+2.52(+10.79%)
Oct 17, 2007	23.62	23.70	22.85	23.34	3,037,877	+0.63(+2.77%)
Oct 16, 2007	23.30	23.67	22.24	22.71	4,255,000	-0.15(-0.65%)
Oct 15, 2007	22.43	23.35	22.28	22.86	3,575,427	+0.51(+2.27%)
Oct 12, 2007	22.47	22.86	21.54	22.35	3,850,857	+0.30(+1.38%)
Oct 11, 2007	24.42	24.42	21.11	22.05	5,645,148	-1.35(-5.76%)
Oct 10, 2007	22.49	23.47	22.49	23.39	5,530,126	+1.17(+5.27%)
Oct 09, 2007	21.67	22.27	21.55	22.22	3,215,126	+0.87(+4.09%)
Oct 08, 2007	20.94	21.66	20.83	21.35	2,064,246	+0.49(+2.34%)
Oct 05, 2007	21.15	21.29	20.71	20.86	2,247,207	+0.26(+1.25%)
Oct 04, 2007	20.50	20.90	19.51	20.60	2,336,972	+0.50(+2.49%)
Oct 03, 2007	20.73	20.97	19.98	20.10	2,881,581	-0.76(-3.64%)
Oct 02, 2007	20.99	21.65	20.20	20.86	4,847,409	+0.16(+0.79%)
Oct 01, 2007	19.47	21.13	19.21	20.70	7,346,937	+1.40(+7.23%)
Sep 28, 2007	19.65	19.65	18.87	19.30	1,719,842	-0.08(-0.42%)
Sep 27, 2007	18.89	19.47	18.63	19.39	2,028,407	+0.85(+4.57%)
Sep 26, 2007	19.96	20.01	18.38	18.54	4,095,135	-0.81(-4.20%)
Sep 25, 2007	18.46	19.35	18.30	19.35	3,675,346	+0.77(+4.12%)
Sep 24, 2007	18.49	19.15	18.36	18.59	5,239,743	+0.45(+2.50%)
Sep 21, 2007	17.41	18.24	17.28	18.13	13,826,055	+1.10(+6.44%)
Sep 20, 2007	16.97	17.26	16.81	17.03	2,309,511	-0.16(-0.91%)
Sep 19, 2007	17.78	17.87	17.07	17.19	1,580,693	-0.35(-2.01%)
Sep 18, 2007	17.14	17.66	17.07	17.54	1,461,281	+0.46(+2.70%)
Sep 17, 2007	16.89	17.17	16.83	17.08	709,403	+0.12(+0.68%)
Sep 14, 2007	16.93	17.10	16.80	16.97	900,201	-0.17(-0.99%)
Sep 13, 2007	17.25	17.31	16.74	17.14	1,318,711	-0.03(-0.20%)
Sep 12, 2007	18.11	18.29	16.72	17.17	2,440,466	-0.89(-4.95%)
Sep 11, 2007	18.12	18.28	17.88	18.06	675,594	+0.12(+0.64%)
Sep 10, 2007	18.46	18.60	17.28	17.95	1,171,660	-0.22(-1.19%)
Sep 07, 2007	18.29	18.67	17.71	18.17	1,332,734	-0.88(-4.62%)
Sep 06, 2007	19.01	19.38	18.80	19.05	1,004,385	+0.09(+0.50%)
Sep 05, 2007	18.76	19.08	18.58	18.95	997,178	+0.14(+0.76%)
Sep 04, 2007	18.47	19.09	18.42	18.81	1,846,174	+0.83(+4.59%)
Aug 31, 2007	18.11	18.22	17.71	17.98	1,123,382	+0.31(+1.76%)
Aug 30, 2007	17.40	17.98	17.10	17.67	1,255,076	+0.22(+1.24%)
Aug 29, 2007	16.70	17.45	16.70	17.45	1,244,298	+1.11(+6.80%)
Aug 28, 2007	17.08	17.08	16.26	16.34	877,416	-0.83(-4.85%)
Aug 27, 2007	17.34	17.58	17.10	17.18	745,279	-0.09(-0.55%)
Aug 24, 2007	17.24	17.34	16.86	17.27	651,381	+0.19(+1.11%)
Aug 23, 2007	17.57	17.77	16.61	17.08	1,109,356	-0.18(-1.02%)
Aug 22, 2007	16.26	17.31	16.26	17.26	1,790,413	+1.45(+9.17%)
Aug 21, 2007	15.75	16.09	15.58	15.81	941,196	+0.18(+1.13%)
Aug 20, 2007	15.85	16.09	15.42	15.63	1,221,119	+0.04(+0.26%)
Aug 17, 2007	15.75	16.04	15.07	15.59	2,003,502	+0.95(+6.48%)
Aug 16, 2007	14.83	15.00	13.21	14.64	4,606,030	-0.87(-5.63%)
Aug 15, 2007	16.18	16.69	15.47	15.52	1,570,432	-1.17(-7.02%)
Aug 14, 2007	17.40	17.48	16.66	16.69	1,358,718	-0.83(-4.75%)
Aug 13, 2007	17.27	17.78	17.14	17.52	1,236,178	+0.70(+4.19%)
Aug 10, 2007	16.98	16.98	15.66	16.82	2,547,357	-0.45(-2.59%)
Aug 09, 2007	18.78	18.78	17.10	17.27	1,954,292	-1.09(-5.94%)
Aug 08, 2007	18.12	18.92	18.12	18.36	1,910,296	+0.40(+2.23%)
Aug 07, 2007	17.07	18.12	17.03	17.96	1,975,257	+0.92(+5.41%)
Aug 06, 2007	17.75	18.12	15.59	17.03	3,817,787	-0.78(-4.37%)
Aug 03, 2007	18.02	18.33	17.81	17.81	1,384,998	-0.52(-2.82%)
Aug 02, 2007	18.72	18.86	17.45	18.33	1,805,473	+0.28(+1.54%)
Aug 01, 2007	19.24	19.24	17.61	18.05	2,248,093	-0.95(-4.99%)
Jul 31, 2007	18.94	19.64	18.67	19.00	2,055,462	+0.54(+2.94%)
Jul 30, 2007	17.74	18.46	17.74	18.46	1,574,418	+0.72(+4.09%)
Jul 27, 2007	17.56	18.15	17.31	17.73	1,694,891	+0.07(+0.42%)
Jul 26, 2007	17.84	18.34	17.00	17.66	2,939,928	-0.92(-4.96%)
Jul 25, 2007	19.64	19.81	17.62	18.58	2,824,327	-0.35(-1.83%)
Jul 24, 2007	19.82	19.95	18.64	18.92	2,370,633	-0.88(-4.45%)
Jul 23, 2007	19.66	20.10	19.57	19.81	2,576,885	+0.49(+2.56%)
Jul 20, 2007	19.52	19.97	18.99	19.31	2,293,197	-0.33(-1.69%)
Jul 19, 2007	18.84	19.89	18.12	19.64	4,844,319	+0.60(+3.17%)
Jul 18, 2007	18.15	19.47	17.96	19.04	3,240,668	+1.06(+5.88%)
Jul 17, 2007	17.68	18.34	17.24	17.98	2,818,274	+1.02(+6.03%)
Jul 16, 2007	17.77	17.81	16.84	16.96	2,171,616	-0.65(-3.69%)
Jul 13, 2007	17.44	17.78	17.34	17.61	1,250,056	+0.18(+1.01%)
Jul 12, 2007	17.48	17.50	17.07	17.43	1,600,550	+0.08(+0.47%)
Jul 11, 2007	16.87	17.41	16.87	17.35	1,824,075	+0.65(+3.89%)
Jul 10, 2007	16.48	16.80	16.05	16.70	1,728,405	+0.20(+1.19%)
Jul 09, 2007	15.92	16.59	15.87	16.51	2,241,007	+0.77(+4.86%)
Jul 06, 2007	15.84	15.88	15.51	15.74	1,052,368	-0.11(-0.68%)
Jul 05, 2007	15.58	15.87	15.51	15.85	930,714	+0.33(+2.14%)
Jul 03, 2007	15.34	15.58	15.24	15.52	580,662	+0.30(+1.96%)
Jul 02, 2007	15.24	15.44	15.20	15.22	647,395	+0.05(+0.31%)
Jun 29, 2007	15.04	15.46	14.97	15.17	884,207	+0.30(+2.00%)
Jun 28, 2007	14.66	14.96	14.66	14.87	701,431	+0.26(+1.81%)
Jun 27, 2007	14.57	14.66	14.17	14.61	885,684	+0.06(+0.42%)
Jun 26, 2007	14.89	15.08	14.45	14.55	801,973	-0.31(-2.10%)
Jun 25, 2007	14.87	15.06	14.73	14.86	1,081,305	+0.17(+1.15%)
Jun 22, 2007	14.40	14.88	14.40	14.69	905,024	+0.26(+1.83%)
Jun 21, 2007	14.27	14.43	14.16	14.43	1,192,477	+0.23(+1.62%)
Jun 20, 2007	14.16	14.44	14.15	14.20	1,246,956	+0.12(+0.82%)
Jun 19, 2007	14.25	14.26	14.05	14.08	869,444	-0.10(-0.72%)
Jun 18, 2007	14.26	14.35	14.09	14.18	846,264	-0.03(-0.24%)
Jun 15, 2007	14.17	14.29	14.06	14.22	817,327	+0.16(+1.16%)
Jun 14, 2007	14.22	14.29	14.02	14.05	753,990	-0.12(-0.86%)
Jun 13, 2007	13.80	14.20	13.80	14.18	920,527	+0.39(+2.80%)
Jun 12, 2007	14.07	14.11	13.63	13.79	1,154,977	-0.18(-1.31%)
Jun 11, 2007	14.80	14.80	13.91	13.97	1,983,599	-0.88(-5.93%)
Jun 08, 2007	14.23	14.89	14.38	14.85	1,198,382	+0.43(+2.96%)
Jun 07, 2007	15.10	15.08	14.27	14.43	1,415,116	-0.67(-4.44%)
Jun 06, 2007	15.36	15.38	15.00	15.10	1,012,653	-0.30(-1.94%)
Jun 05, 2007	15.55	15.57	15.36	15.40	541,390	-0.11(-0.70%)
Jun 04, 2007	15.44	15.61	15.17	15.50	1,375,209	-0.07(-0.48%)
Jun 01, 2007	15.58	15.68	15.28	15.58	1,571,170	+0.14(+0.92%)
May 31, 2007	15.10	15.46	15.07	15.44	1,095,035	+0.35(+2.29%)
May 30, 2007	14.53	15.12	14.40	15.09	1,068,756	+0.39(+2.63%)
May 29, 2007	14.77	14.77	14.51	14.70	784,042	+0.43(+3.04%)
May 25, 2007	14.66	14.31	14.04	14.27	1,002,614	+0.30(+2.18%)
May 24, 2007	14.73	14.73	13.84	13.97	1,528,355	-0.62(-4.27%)
May 23, 2007	15.10	15.10	14.56	14.59	724,758	-0.29(-1.96%)
May 22, 2007	14.88	15.16	14.82	14.88	642,919	+0.11(+0.73%)
May 21, 2007	14.49	14.87	14.39	14.77	1,144,199	+0.46(+3.22%)
May 18, 2007	14.90	15.04	14.14	14.31	2,185,893	-0.72(-4.82%)
May 17, 2007	15.25	15.26	14.97	15.04	703,941	-0.22(-1.46%)
May 16, 2007	15.24	15.31	14.73	15.26	1,078,795	+0.02(+0.13%)
May 15, 2007	15.20	15.44	15.14	15.24	759,305	+0.03(+0.22%)
May 14, 2007	15.63	15.63	15.02	15.21	1,119,006	-0.37(-2.39%)
May 11, 2007	15.41	15.63	15.38	15.58	1,326,385	+0.34(+2.22%)
May 10, 2007	15.38	15.67	14.97	15.24	1,797,279	+0.05(+0.36%)
May 09, 2007	15.14	15.19	14.76	15.19	1,854,784	+0.34(+2.28%)
May 08, 2007	14.76	14.95	14.55	14.85	1,520,087	+0.30(+2.05%)
May 07, 2007	14.22	14.75	14.12	14.55	2,213,942	+0.50(+3.57%)
May 04, 2007	14.21	14.60	13.97	14.05	1,013,760	+0.17(+1.22%)
May 03, 2007	13.92	14.08	13.62	13.88	1,055,025	+0.37(+2.71%)
May 02, 2007	13.34	13.65	13.26	13.51	1,113,669	-0.03(-0.20%)
May 01, 2007	13.88	13.89	12.75	13.54	1,252,297	-0.18(-1.28%)
Apr 30, 2007	13.99	14.05	13.64	13.72	1,144,937	-0.16(-1.17%)
Apr 27, 2007	13.95	13.95	13.72	13.88	505,810	+0.03(+0.24%)
Apr 26, 2007	13.61	13.89	13.58	13.84	698,921	+0.18(+1.34%)
Apr 25, 2007	13.57	13.72	13.43	13.66	949,759	+0.20(+1.46%)
Apr 24, 2007	13.60	13.60	13.41	13.47	714,423	+0.01(+0.05%)
Apr 23, 2007	13.48	13.55	13.41	13.46	662,159	+0.07(+0.51%)
Apr 20, 2007	13.06	13.39	13.05	13.39	789,128	+0.33(+2.54%)
Apr 19, 2007	13.00	13.13	12.97	13.06	553,940	+0.01(+0.05%)
Apr 18, 2007	12.88	13.17	12.88	13.05	941,934	+0.18(+1.42%)
Apr 17, 2007	12.87	12.92	12.79	12.87	516,882	+0.02(+0.16%)
Apr 16, 2007	12.19	12.93	12.19	12.85	896,166	+0.10(+0.80%)
Apr 13, 2007	12.52	12.79	12.33	12.75	847,150	+0.23(+1.84%)
Apr 12, 2007	12.33	12.56	12.12	12.52	937,800	+0.26(+2.16%)
Apr 11, 2007	12.37	12.46	12.10	12.25	677,661	-0.12(-0.93%)
Apr 10, 2007	12.46	12.54	12.27	12.37	684,895	-0.09(-0.71%)
Apr 09, 2007	12.53	12.63	12.45	12.46	910,930	+0.02(+0.16%)
Apr 05, 2007	12.21	12.46	12.20	12.44	729,334	+0.22(+1.77%)
Apr 04, 2007	12.23	12.33	11.89	12.22	970,428	-0.07(-0.55%)
Apr 03, 2007	12.25	12.32	12.19	12.29	1,293,609	+0.13(+1.06%)
Apr 02, 2007	11.99	12.17	11.86	12.16	1,538,837	+0.23(+1.93%)
Mar 30, 2007	11.72	12.10	11.72	11.93	2,915,395	+0.25(+2.15%)
Mar 29, 2007	11.77	11.95	11.53	11.68	13,310,215	-0.56(-4.54%)
Mar 28, 2007	12.70	12.71	12.23	12.23	2,304,196	-0.47(-3.68%)
Mar 27, 2007	12.99	12.99	12.67	12.70	929,532	-0.29(-2.24%)
Mar 26, 2007	13.33	13.33	12.93	12.99	584,353	-0.20(-1.49%)
Mar 23, 2007	13.47	13.47	13.12	13.19	590,554	-0.18(-1.37%)
Mar 22, 2007	13.06	13.37	13.00	13.37	813,636	+0.40(+3.08%)
Mar 21, 2007	12.86	13.07	12.56	12.97	1,167,378	+0.16(+1.22%)
Mar 20, 2007	12.50	12.94	12.50	12.82	727,268	+0.34(+2.71%)
Mar 19, 2007	12.92	12.92	12.26	12.48	1,208,865	-0.44(-3.41%)
Mar 16, 2007	12.90	12.96	12.83	12.92	305,759	+0.14(+1.06%)
Mar 15, 2007	12.88	13.03	12.75	12.78	450,888	-0.04(-0.32%)
Mar 14, 2007	12.70	12.83	12.52	12.82	647,838	-0.05(-0.42%)
Mar 13, 2007	13.09	13.13	12.87	12.88	604,432	-0.22(-1.66%)
Mar 12, 2007	12.99	13.13	12.92	13.09	517,325	+0.24(+1.84%)
Mar 09, 2007	13.13	13.30	12.82	12.86	874,463	-0.14(-1.04%)
Mar 08, 2007	12.54	13.04	12.54	12.99	1,076,433	+0.49(+3.96%)
Mar 07, 2007	12.53	12.59	12.43	12.50	611,224	+0.01(+0.11%)
Mar 06, 2007	12.43	12.76	12.29	12.48	1,001,728	+0.35(+2.85%)
Mar 05, 2007	12.23	12.33	11.99	12.14	892,770	-0.48(-3.81%)
Mar 02, 2007	12.72	13.04	12.57	12.62	1,096,217	-0.22(-1.69%)
Mar 01, 2007	12.70	13.03	11.51	12.84	1,726,948	-0.12(-0.89%)
Feb 28, 2007	12.77	13.04	12.77	12.95	1,162,359	+0.25(+1.97%)
Feb 27, 2007	13.65	13.65	11.37	12.70	2,801,000	-1.06(-7.68%)
Feb 26, 2007	13.85	14.08	13.71	13.76	1,061,879	+0.01(+0.10%)
Feb 23, 2007	13.92	13.92	13.40	13.74	1,207,831	+0.11(+0.80%)
Feb 22, 2007	13.13	13.68	12.97	13.63	2,084,510	+0.78(+6.06%)
Feb 21, 2007	12.79	13.11	12.52	12.86	1,640,413	+0.27(+2.15%)
Feb 20, 2007	12.83	12.84	12.53	12.58	760,929	+0.07(+0.60%)
Feb 16, 2007	12.36	12.52	12.28	12.51	699,216	+0.16(+1.26%)
Feb 15, 2007	12.35	12.40	12.19	12.35	704,679	+0.01(+0.06%)
Feb 14, 2007	12.26	12.44	12.13	12.35	1,175,646	+0.07(+0.55%)
Feb 13, 2007	11.92	12.29	11.86	12.28	1,064,340	+0.45(+3.78%)
Feb 12, 2007	11.59	11.87	11.56	11.83	951,495	+0.32(+2.76%)
Feb 09, 2007	11.35	11.51	11.35	11.51	691,391	+0.17(+1.49%)
Feb 08, 2007	11.32	11.43	11.28	11.35	554,826	+0.05(+0.48%)
Feb 07, 2007	11.37	11.39	11.20	11.29	707,336	-0.07(-0.60%)
Feb 06, 2007	11.51	11.60	11.35	11.36	993,755	-0.05(-0.42%)
Feb 05, 2007	11.39	11.41	11.18	11.41	972,052	+0.28(+2.56%)
Feb 02, 2007	11.03	11.17	10.98	11.12	636,174	+0.12(+1.11%)
Feb 01, 2007	10.83	11.00	10.69	11.00	599,560	+0.30(+2.85%)
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%)
Jan 03, 2007	10.72	10.95	10.72	10.95	424,313	+0.24(+2.21%)
Dec 29, 2006	10.74	10.80	10.65	10.71	294,243	+0.01(+0.13%)
Dec 28, 2006	10.46	10.70	10.46	10.70	316,537	+0.23(+2.20%)
Dec 27, 2006	10.31	10.49	10.31	10.46	208,318	+0.15(+1.44%)
Dec 26, 2006	10.34	10.38	10.31	10.32	140,994	-0.01(-0.07%)
Dec 22, 2006	10.23	10.34	10.18	10.32	163,731	+0.17(+1.67%)
Dec 21, 2006	10.11	10.17	10.09	10.15	218,505	+0.02(+0.20%)
Dec 20, 2006	10.09	10.17	10.07	10.13	195,621	+0.07(+0.74%)
Dec 19, 2006	9.984	10.15	9.984	10.06	245,227	+0.07(+0.68%)
Dec 18, 2006	10.23	10.27	9.984	9.991	251,280	-0.17(-1.67%)
Dec 15, 2006	10.13	10.21	10.12	10.16	185,729	+0.07(+0.74%)
Dec 14, 2006	10.15	10.15	10.05	10.09	269,883	-0.07(-0.73%)
Dec 13, 2006	10.14	10.19	9.984	10.16	481,302	-0.03(-0.33%)
Dec 12, 2006	10.40	10.46	10.17	10.19	346,655	-0.18(-1.76%)
Dec 11, 2006	10.44	10.46	10.37	10.38	185,877	-0.11(-1.03%)
Dec 08, 2006	10.55	10.55	10.43	10.49	142,914	-0.05(-0.51%)
Dec 07, 2006	10.42	10.60	10.42	10.54	227,215	+0.07(+0.65%)
Dec 06, 2006	10.61	10.67	10.47	10.47	240,208	-0.10(-0.96%)
Dec 05, 2006	10.60	10.62	10.53	10.57	166,684	+0.02(+0.19%)
Dec 04, 2006	10.53	10.59	10.44	10.55	302,659	+0.08(+0.78%)
Dec 01, 2006	10.40	10.49	10.34	10.47	259,105	+0.07(+0.65%)
Nov 30, 2006	10.42	10.42	10.30	10.40	185,138	+0.05(+0.52%)
Nov 29, 2006	10.30	10.46	10.28	10.35	333,810	+0.14(+1.33%)
Nov 28, 2006	10.15	10.22	9.977	10.21	264,863	+0.10(+1.00%)
Nov 27, 2006	10.19	10.19	10.06	10.11	325,838	+0.05(+0.54%)
Nov 24, 2006	10.06	10.06	9.991	10.06	140,256	-0.01(-0.07%)
Nov 22, 2006	10.02	10.09	9.964	10.07	346,655	+0.04(+0.41%)
Nov 21, 2006	10.09	10.13	9.991	10.02	455,760	-0.11(-1.07%)
Nov 20, 2006	10.18	10.19	9.923	10.13	469,195	-0.32(-3.05%)
Nov 17, 2006	10.59	10.59	10.40	10.45	620,672	-0.11(-1.03%)
Nov 16, 2006	10.70	10.70	10.53	10.56	470,672	-0.11(-1.02%)
Nov 15, 2006	10.77	10.79	10.62	10.67	397,147	-0.05(-0.51%)
Nov 14, 2006	10.79	10.79	10.59	10.72	349,608	+0.00(+0.00%)
Nov 13, 2006	10.63	10.77	10.52	10.72	394,195	+0.16(+1.47%)
Nov 10, 2006	10.40	10.59	10.36	10.57	327,019	+0.15(+1.43%)
Nov 09, 2006	10.32	10.55	10.27	10.42	430,219	+0.12(+1.18%)
Nov 08, 2006	10.35	10.35	9.991	10.30	677,070	-0.09(-0.91%)
Nov 07, 2006	10.39	10.49	10.33	10.39	455,465	+0.22(+2.20%)
Nov 06, 2006	10.16	10.32	10.12	10.17	335,287	+0.08(+0.81%)
Nov 03, 2006	10.09	10.23	10.02	10.09	326,724	+0.03(+0.27%)
Nov 02, 2006	10.16	10.21	10.00	10.06	320,523	-0.09(-0.87%)