Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	10.22	10.23	10.13	10.15	642,523	+0.02(+0.20%)
Oct 31, 2006	10.13	10.23	10.05	10.13	548,329	+0.00(+0.00%)
Oct 30, 2006	10.08	10.13	9.950	10.13	360,533	+0.16(+1.63%)
Oct 27, 2006	9.936	10.01	9.923	9.964	297,639	+0.09(+0.96%)
Oct 26, 2006	9.835	9.943	9.821	9.869	301,035	+0.05(+0.48%)
Oct 25, 2006	9.686	9.842	9.618	9.821	450,445	+0.12(+1.26%)
Oct 24, 2006	9.557	9.720	9.550	9.699	552,611	+0.18(+1.85%)
Oct 23, 2006	9.300	9.523	9.300	9.523	403,348	+0.18(+1.96%)
Oct 20, 2006	9.428	9.489	9.293	9.340	400,691	-0.08(-0.86%)
Oct 19, 2006	9.476	9.476	9.415	9.422	259,548	-0.05(-0.57%)
Oct 18, 2006	9.503	9.557	9.361	9.476	498,132	-0.03(-0.29%)
Oct 17, 2006	9.476	9.550	9.422	9.503	430,514	+0.04(+0.43%)
Oct 16, 2006	9.381	9.483	9.361	9.462	289,076	+0.08(+0.87%)
Oct 13, 2006	9.347	9.483	9.347	9.381	275,789	+0.10(+1.09%)
Oct 12, 2006	9.225	9.327	9.185	9.279	304,283	+0.05(+0.59%)
Oct 11, 2006	9.442	9.442	9.164	9.225	287,157	-0.22(-2.30%)
Oct 10, 2006	9.550	9.618	9.442	9.442	260,729	-0.09(-0.92%)
Oct 09, 2006	9.537	9.577	9.388	9.530	247,147	+0.05(+0.50%)
Oct 06, 2006	9.435	9.530	9.313	9.483	341,488	+0.07(+0.72%)
Oct 05, 2006	9.198	9.456	9.198	9.415	518,359	+0.31(+3.42%)
Oct 04, 2006	8.981	9.103	8.866	9.103	292,176	+0.14(+1.51%)
Oct 03, 2006	9.124	9.124	8.907	8.968	262,058	-0.03(-0.38%)
Oct 02, 2006	9.097	9.137	8.981	9.002	458,418	-0.03(-0.30%)
Sep 29, 2006	8.893	9.103	8.885	9.029	362,157	+0.11(+1.21%)
Sep 28, 2006	9.144	9.144	8.812	8.920	751,923	-0.22(-2.44%)
Sep 27, 2006	9.212	9.273	9.137	9.144	566,489	-0.07(-0.74%)
Sep 26, 2006	9.409	9.409	9.185	9.212	596,164	-0.20(-2.09%)
Sep 25, 2006	9.388	9.483	9.313	9.408	506,400	+0.03(+0.36%)
Sep 22, 2006	9.422	9.462	9.185	9.374	686,519	-0.07(-0.79%)
Sep 21, 2006	9.347	9.523	9.347	9.449	482,187	+0.12(+1.31%)
Sep 20, 2006	9.374	9.483	9.218	9.327	557,926	+0.01(+0.15%)
Sep 19, 2006	9.347	9.584	9.313	9.313	1,306,306	+0.00(+0.00%)
Sep 18, 2006	9.130	9.381	8.839	9.313	1,311,031	+0.62(+7.17%)
Sep 15, 2006	8.907	8.920	8.643	8.690	352,118	-0.20(-2.21%)
Sep 14, 2006	9.144	9.178	8.819	8.887	616,391	-0.23(-2.53%)
Sep 13, 2006	8.805	9.124	8.771	9.117	710,732	+0.32(+3.62%)
Sep 12, 2006	8.575	8.805	8.534	8.799	423,132	+0.28(+3.26%)
Sep 11, 2006	8.467	8.534	8.399	8.521	271,507	+0.10(+1.21%)
Sep 08, 2006	8.514	8.521	8.399	8.419	166,093	-0.05(-0.64%)
Sep 07, 2006	8.460	8.541	8.399	8.473	185,434	-0.01(-0.08%)
Sep 06, 2006	8.656	8.663	8.467	8.480	226,625	-0.12(-1.42%)
Sep 05, 2006	8.616	8.636	8.561	8.602	166,979	+0.01(+0.08%)
Sep 01, 2006	8.690	8.724	8.568	8.595	176,871	-0.09(-1.09%)
Aug 31, 2006	8.670	8.704	8.541	8.690	279,479	+0.14(+1.66%)
Aug 30, 2006	8.467	8.589	8.460	8.548	160,926	+0.07(+0.88%)
Aug 29, 2006	8.643	8.649	8.399	8.473	198,131	-0.11(-1.26%)
Aug 28, 2006	8.507	8.704	8.468	8.582	330,858	+0.12(+1.36%)
Aug 25, 2006	8.257	8.500	8.230	8.467	322,738	+0.20(+2.46%)
Aug 24, 2006	8.297	8.433	8.257	8.263	215,404	-0.04(-0.49%)
Aug 23, 2006	8.467	8.500	8.297	8.304	221,310	-0.16(-1.92%)
Aug 22, 2006	8.385	8.528	8.324	8.467	266,044	+0.12(+1.46%)
Aug 21, 2006	8.270	8.358	8.230	8.345	304,578	+0.04(+0.49%)
Aug 18, 2006	8.528	8.528	8.196	8.304	603,251	-0.24(-2.85%)
Aug 17, 2006	8.731	8.731	8.467	8.548	556,154	-0.18(-2.02%)
Aug 16, 2006	8.832	8.846	8.636	8.724	512,010	-0.28(-3.16%)
Aug 15, 2006	8.954	9.069	8.771	9.008	783,813	+0.01(+0.15%)
Aug 14, 2006	8.907	9.076	8.907	8.995	768,016	+0.16(+1.76%)
Aug 11, 2006	8.656	8.866	8.602	8.839	583,320	+0.18(+2.11%)
Aug 10, 2006	8.433	8.656	8.060	8.656	1,171,955	+0.13(+1.51%)
Aug 09, 2006	8.345	8.663	8.331	8.528	988,883	+0.20(+2.36%)
Aug 08, 2006	8.351	8.460	8.257	8.331	363,929	+0.09(+1.07%)
Aug 07, 2006	8.216	8.331	8.074	8.243	347,246	+0.08(+1.00%)
Aug 04, 2006	8.412	8.494	8.135	8.162	382,531	-0.24(-2.90%)
Aug 03, 2006	8.433	8.480	8.257	8.406	568,704	-0.03(-0.40%)
Aug 02, 2006	7.891	8.460	7.891	8.440	1,180,075	+0.57(+7.23%)
Aug 01, 2006	7.654	7.911	7.606	7.871	478,792	+0.28(+3.66%)
Jul 31, 2006	7.620	7.688	7.559	7.593	251,133	+0.01(+0.09%)
Jul 28, 2006	7.586	7.620	7.532	7.586	263,092	+0.00(+0.00%)
Jul 27, 2006	7.566	7.620	7.541	7.586	187,353	+0.00(+0.00%)
Jul 26, 2006	7.586	7.620	7.539	7.586	239,617	+0.00(+0.00%)
Jul 25, 2006	7.654	7.681	7.539	7.586	314,617	-0.08(-1.06%)
Jul 24, 2006	7.417	7.688	7.335	7.667	592,621	+0.39(+5.40%)
Jul 21, 2006	7.247	7.302	7.180	7.275	394,785	+0.03(+0.37%)
Jul 20, 2006	7.153	7.349	7.153	7.247	454,579	+0.12(+1.71%)
Jul 19, 2006	6.916	7.281	6.916	7.126	293,358	+0.16(+2.24%)
Jul 18, 2006	7.010	7.044	6.943	6.970	118,849	+0.03(+0.39%)
Jul 17, 2006	6.956	7.092	6.909	6.943	233,121	+0.01(+0.20%)
Jul 14, 2006	7.031	7.065	6.773	6.929	280,218	-0.11(-1.54%)
Jul 13, 2006	7.417	7.417	6.976	7.037	328,053	-0.35(-4.68%)
Jul 12, 2006	7.383	7.444	7.288	7.383	272,540	+0.01(+0.09%)
Jul 11, 2006	7.383	7.403	7.247	7.376	251,428	+0.03(+0.37%)
Jul 10, 2006	7.349	7.403	7.254	7.349	249,656	+0.01(+0.09%)
Jul 07, 2006	7.261	7.396	7.214	7.342	232,678	+0.08(+1.12%)
Jul 06, 2006	7.383	7.417	7.234	7.261	255,710	-0.12(-1.56%)
Jul 05, 2006	7.369	7.437	7.275	7.376	245,080	-0.02(-0.27%)
Jul 03, 2006	7.261	7.471	7.180	7.396	206,694	+0.12(+1.58%)
Jun 30, 2006	7.335	7.335	7.180	7.281	176,132	+0.01(+0.09%)
Jun 29, 2006	7.315	7.356	7.180	7.275	333,072	-0.04(-0.56%)
Jun 28, 2006	7.159	7.369	7.159	7.315	444,097	+0.15(+2.08%)
Jun 27, 2006	7.112	7.315	7.031	7.166	359,795	+0.12(+1.73%)
Jun 26, 2006	6.976	7.119	6.875	7.044	335,287	+0.06(+0.87%)
Jun 23, 2006	6.902	7.010	6.834	6.983	318,456	+0.12(+1.68%)
Jun 22, 2006	6.902	6.902	6.773	6.868	340,897	-0.01(-0.10%)
Jun 21, 2006	6.773	6.909	6.706	6.875	287,600	+0.13(+1.91%)
Jun 20, 2006	6.739	6.868	6.672	6.746	240,503	+0.07(+1.12%)
Jun 19, 2006	6.875	6.909	6.672	6.672	196,064	-0.23(-3.34%)
Jun 16, 2006	6.875	7.044	6.841	6.902	398,624	+0.01(+0.20%)
Jun 15, 2006	6.706	6.888	6.706	6.888	477,315	+0.20(+2.94%)
Jun 14, 2006	6.706	6.719	6.557	6.692	365,258	-0.03(-0.50%)
Jun 13, 2006	6.773	6.773	6.604	6.726	471,853	+0.01(+0.20%)
Jun 12, 2006	6.861	6.888	6.651	6.712	718,852	-0.17(-2.46%)
Jun 09, 2006	6.523	6.909	6.435	6.882	4,677,044	+0.09(+1.40%)
Jun 08, 2006	7.071	7.078	6.787	6.787	628,054	-0.29(-4.11%)
Jun 07, 2006	7.193	7.200	7.078	7.078	242,717	-0.05(-0.67%)
Jun 06, 2006	7.166	7.228	7.119	7.126	172,146	-0.03(-0.38%)
Jun 05, 2006	7.315	7.315	7.153	7.153	261,172	-0.18(-2.40%)
Jun 02, 2006	7.207	7.390	7.126	7.329	240,651	+0.19(+2.66%)
Jun 01, 2006	7.369	7.369	7.058	7.139	529,579	-0.29(-3.92%)
May 31, 2006	7.383	7.451	7.376	7.430	122,244	+0.05(+0.64%)
May 30, 2006	7.518	7.518	7.315	7.383	287,600	-0.20(-2.68%)
May 26, 2006	7.525	7.606	7.518	7.586	157,973	+0.06(+0.81%)
May 25, 2006	7.552	7.552	7.444	7.525	225,001	-0.02(-0.27%)
May 24, 2006	7.600	7.654	7.484	7.545	90,797	-0.11(-1.42%)
May 23, 2006	7.451	7.748	7.451	7.654	188,682	+0.20(+2.63%)
May 22, 2006	7.789	7.789	7.451	7.457	208,613	-0.06(-0.81%)
May 19, 2006	7.654	7.654	7.457	7.518	243,456	-0.11(-1.42%)
May 18, 2006	7.647	7.742	7.620	7.627	101,427	-0.02(-0.27%)
May 17, 2006	7.857	7.953	7.620	7.647	213,042	-0.18(-2.34%)
May 16, 2006	7.755	7.925	7.627	7.830	170,522	-0.09(-1.20%)
May 15, 2006	8.094	8.162	7.857	7.925	234,893	-0.17(-2.09%)
May 12, 2006	8.230	8.230	7.789	8.094	395,819	-0.30(-3.55%)
May 11, 2006	8.392	8.433	8.318	8.392	141,437	+0.07(+0.81%)
May 10, 2006	8.467	8.487	8.324	8.324	252,905	-0.16(-1.92%)
May 09, 2006	8.473	8.528	8.433	8.487	164,617	+0.02(+0.24%)
May 08, 2006	8.467	8.494	8.399	8.467	146,014	+0.07(+0.81%)
May 05, 2006	8.230	8.467	8.230	8.399	274,164	+0.12(+1.47%)
May 04, 2006	8.169	8.304	8.162	8.277	146,605	+0.10(+1.24%)
May 03, 2006	8.250	8.291	8.142	8.175	196,654	-0.07(-0.90%)
May 02, 2006	8.250	8.263	8.162	8.250	137,156	-0.01(-0.08%)
May 01, 2006	8.121	8.257	8.101	8.257	175,689	+0.16(+2.01%)
Apr 28, 2006	8.128	8.128	8.060	8.094	156,054	-0.03(-0.42%)
Apr 27, 2006	8.026	8.128	8.013	8.128	135,237	+0.11(+1.35%)
Apr 26, 2006	7.959	8.020	7.884	8.020	101,427	+0.13(+1.63%)
Apr 25, 2006	8.060	8.060	7.857	7.891	222,786	-0.07(-0.94%)
Apr 24, 2006	8.026	8.053	7.803	7.965	169,636	-0.08(-1.01%)
Apr 21, 2006	8.128	8.128	7.891	8.047	249,066	+0.00(+0.00%)
Apr 20, 2006	7.925	8.047	7.891	8.047	218,948	+0.19(+2.41%)
Apr 19, 2006	7.789	7.891	7.776	7.857	135,089	+0.09(+1.13%)
Apr 18, 2006	7.518	7.789	7.485	7.769	191,930	+0.30(+3.99%)
Apr 17, 2006	7.620	7.755	7.457	7.471	284,352	-0.10(-1.34%)
Apr 13, 2006	7.633	7.647	7.525	7.573	230,759	-0.06(-0.80%)
Apr 12, 2006	7.783	7.796	7.627	7.633	292,176	-0.20(-2.51%)
Apr 11, 2006	7.965	7.999	7.789	7.830	112,648	-0.14(-1.78%)
Apr 10, 2006	7.884	8.033	7.789	7.972	137,894	+0.07(+0.94%)
Apr 07, 2006	8.162	8.162	7.749	7.898	271,950	-0.26(-3.24%)
Apr 06, 2006	8.094	8.162	7.992	8.162	122,244	+0.07(+0.84%)
Apr 05, 2006	8.067	8.148	7.959	8.094	171,260	+0.00(+0.00%)
Apr 04, 2006	8.121	8.155	8.060	8.094	116,634	+0.01(+0.08%)
Apr 03, 2006	8.209	8.209	7.965	8.087	344,293	-0.12(-1.40%)
Mar 31, 2006	8.230	8.318	8.202	8.202	80,610	+0.04(+0.50%)
Mar 30, 2006	8.372	8.406	8.128	8.162	144,833	-0.24(-2.90%)
Mar 29, 2006	8.365	8.433	8.318	8.406	164,469	+0.11(+1.31%)
Mar 28, 2006	8.263	8.365	8.162	8.297	216,881	+0.07(+0.91%)
Mar 27, 2006	8.182	8.230	8.135	8.223	175,985	+0.07(+0.91%)
Mar 24, 2006	8.128	8.270	8.128	8.148	213,042	+0.02(+0.25%)
Mar 23, 2006	8.094	8.189	8.067	8.128	315,208	+0.17(+2.13%)
Mar 22, 2006	7.911	7.972	7.796	7.959	106,004	+0.03(+0.43%)
Mar 21, 2006	7.945	7.965	7.871	7.925	84,006	-0.01(-0.16%)
Mar 20, 2006	7.938	7.952	7.789	7.938	334,401	-0.02(-0.26%)
Mar 17, 2006	8.128	8.155	7.932	7.959	293,505	-0.15(-1.84%)
Mar 16, 2006	8.162	8.209	8.081	8.108	237,107	+0.01(+0.17%)
Mar 15, 2006	8.033	8.101	7.992	8.094	302,511	+0.13(+1.62%)
Mar 14, 2006	7.688	7.965	7.688	7.965	367,324	+0.33(+4.35%)
Mar 13, 2006	7.573	7.654	7.566	7.633	451,036	+0.02(+0.27%)
Mar 10, 2006	7.654	7.708	7.579	7.613	183,367	-0.03(-0.43%)
Mar 09, 2006	7.688	7.722	7.552	7.646	263,092	+0.03(+0.34%)
Mar 08, 2006	7.789	7.925	7.573	7.620	293,358	-0.10(-1.32%)
Mar 07, 2006	7.681	7.755	7.654	7.722	174,065	+0.02(+0.26%)
Mar 06, 2006	7.735	7.796	7.694	7.701	124,754	+0.01(+0.09%)
Mar 03, 2006	7.674	7.776	7.652	7.694	253,643	+0.01(+0.09%)
Mar 02, 2006	7.925	7.959	7.627	7.688	362,452	-0.24(-3.07%)
Mar 01, 2006	7.925	7.986	7.864	7.932	229,725	+0.01(+0.09%)
Feb 28, 2006	7.932	7.938	7.789	7.925	245,818	-0.01(-0.09%)
Feb 27, 2006	7.810	8.026	7.722	7.932	420,031	+0.26(+3.45%)
Feb 24, 2006	8.121	8.121	7.667	7.667	792,671	-0.72(-8.64%)
Feb 23, 2006	8.507	8.507	8.311	8.392	504,185	-0.05(-0.56%)
Feb 22, 2006	8.494	8.534	8.399	8.440	545,377	-0.02(-0.24%)
Feb 21, 2006	8.453	8.521	8.399	8.460	511,125	+0.09(+1.05%)
Feb 17, 2006	8.175	8.406	8.175	8.372	590,554	+0.22(+2.74%)
Feb 16, 2006	7.857	8.229	7.857	8.148	988,293	+0.35(+4.52%)
Feb 15, 2006	7.722	7.891	7.606	7.796	1,197,940	+0.22(+2.86%)
Feb 14, 2006	7.552	7.600	7.512	7.579	524,264	+0.00(+0.00%)
Feb 13, 2006	7.586	7.586	7.518	7.579	234,745	-0.01(-0.09%)
Feb 10, 2006	7.586	7.654	7.518	7.586	400,691	-0.07(-0.88%)
Feb 09, 2006	7.654	7.688	7.627	7.654	937,800	-0.03(-0.35%)
Feb 08, 2006	7.654	7.694	7.552	7.681	473,329	+0.06(+0.80%)
Feb 07, 2006	7.722	7.722	7.593	7.620	542,867	-0.10(-1.32%)
Feb 06, 2006	7.789	7.789	7.661	7.722	759,010	-0.07(-0.87%)
Feb 03, 2006	7.789	7.823	7.776	7.789	833,863	-0.03(-0.43%)
Feb 02, 2006	7.789	7.864	7.789	7.823	783,665	-0.01(-0.17%)
Feb 01, 2006	7.857	7.891	7.823	7.837	528,841	-0.05(-0.69%)
Jan 31, 2006	7.823	7.986	7.816	7.891	1,037,456	+0.02(+0.26%)
Jan 30, 2006	7.911	7.925	7.803	7.871	811,422	-0.04(-0.51%)
Jan 27, 2006	8.026	8.026	7.823	7.911	1,081,600	-0.12(-1.52%)
Jan 26, 2006	8.026	8.114	7.999	8.033	565,160	+0.05(+0.59%)
Jan 25, 2006	8.121	8.121	7.877	7.986	781,451	-0.14(-1.67%)
Jan 24, 2006	8.297	8.311	8.101	8.121	754,138	-0.19(-2.28%)
Jan 23, 2006	8.480	8.602	8.311	8.311	397,590	-0.18(-2.08%)
Jan 20, 2006	8.805	8.805	8.345	8.487	620,229	-0.25(-2.87%)
Jan 19, 2006	8.568	8.839	8.568	8.738	187,648	+0.24(+2.79%)
Jan 18, 2006	8.500	8.778	8.473	8.500	256,153	+0.00(+0.00%)
Jan 17, 2006	8.656	8.771	8.446	8.500	345,622	-0.16(-1.80%)
Jan 13, 2006	8.751	8.900	8.616	8.656	357,876	-0.15(-1.69%)
Jan 12, 2006	9.110	9.110	8.636	8.805	409,992	-0.28(-3.06%)
Jan 11, 2006	9.130	9.144	9.015	9.083	373,673	-0.04(-0.45%)
Jan 10, 2006	9.157	9.164	9.008	9.124	350,789	+0.12(+1.28%)
Jan 09, 2006	9.178	9.205	9.008	9.008	381,203	-0.17(-1.84%)
Jan 06, 2006	9.137	9.178	9.029	9.178	509,205	+0.16(+1.80%)
Jan 05, 2006	9.002	9.029	8.880	9.015	521,754	+0.04(+0.45%)
Jan 04, 2006	8.975	9.069	8.941	8.975	542,129	+0.11(+1.22%)
Jan 03, 2006	8.799	8.975	8.771	8.866	534,304	+0.16(+1.79%)
Dec 30, 2005	8.724	8.771	8.548	8.710	632,779	+0.05(+0.63%)
Dec 29, 2005	8.263	8.696	8.263	8.656	577,562	+0.35(+4.16%)
Dec 28, 2005	8.243	8.324	8.101	8.311	619,934	+0.07(+0.82%)
Dec 27, 2005	8.358	8.393	8.094	8.243	452,069	-0.12(-1.38%)
Dec 23, 2005	8.318	8.392	8.263	8.358	460,189	+0.08(+0.98%)
Dec 22, 2005	8.175	8.324	8.053	8.277	781,894	+0.05(+0.66%)
Dec 21, 2005	8.419	8.453	7.722	8.223	1,180,223	-0.20(-2.41%)
Dec 20, 2005	8.799	8.839	8.365	8.426	809,207	-0.31(-3.57%)
Dec 19, 2005	8.602	8.799	8.602	8.738	597,788	+0.11(+1.26%)
Dec 16, 2005	8.406	8.738	8.406	8.629	816,737	+0.18(+2.08%)
Dec 15, 2005	8.419	8.575	8.379	8.453	536,075	-0.03(-0.40%)
Dec 14, 2005	8.636	8.670	8.399	8.487	1,179,042	-0.20(-2.34%)
Dec 13, 2005	8.812	8.846	8.670	8.690	660,387	-0.15(-1.69%)
Dec 12, 2005	9.002	9.036	8.744	8.839	812,750	-0.12(-1.36%)
Dec 09, 2005	9.117	9.117	8.880	8.961	608,271	-0.16(-1.71%)
Dec 08, 2005	8.968	9.144	8.948	9.117	1,196,611	+0.18(+1.97%)
Dec 07, 2005	9.008	9.103	8.873	8.941	4,133,439	-0.60(-6.25%)
Dec 06, 2005	9.821	9.848	9.537	9.537	947,397	-0.28(-2.90%)
Dec 05, 2005	9.855	9.950	9.760	9.821	743,212	+0.07(+0.69%)
Dec 02, 2005	9.686	9.835	9.632	9.754	326,871	-0.03(-0.35%)