Nordic American Tanker Shipping Ltd (NY: NAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.54	10.57	9.723	10.04	1,725,510	-0.33(-3.20%)
Nov 29, 2007	10.41	10.62	10.31	10.37	1,265,072	+0.01(+0.08%)
Nov 28, 2007	9.902	10.41	9.902	10.36	1,842,686	+0.50(+5.09%)
Nov 27, 2007	9.806	9.987	9.697	9.861	986,578	+0.07(+0.69%)
Nov 26, 2007	9.577	10.27	9.577	9.794	2,778,330	+0.14(+1.43%)
Nov 23, 2007	8.969	9.729	8.969	9.656	1,741,286	+0.85(+9.59%)
Nov 21, 2007	8.987	8.987	8.658	8.811	1,482,742	-0.21(-2.34%)
Nov 20, 2007	9.166	9.274	8.746	9.022	1,665,133	-0.23(-2.54%)
Nov 19, 2007	9.128	9.307	8.904	9.257	1,656,622	-0.24(-2.53%)
Nov 16, 2007	9.735	9.735	9.301	9.497	1,925,789	-0.13(-1.40%)
Nov 15, 2007	9.527	9.691	9.400	9.632	1,136,560	+0.01(+0.12%)
Nov 14, 2007	9.882	9.979	9.538	9.621	1,317,942	-0.36(-3.59%)
Nov 13, 2007	9.606	9.979	9.606	9.979	1,160,325	+0.30(+3.09%)
Nov 12, 2007	9.788	9.838	9.612	9.679	2,583,611	-0.50(-4.96%)
Nov 09, 2007	10.13	10.20	9.938	10.18	1,012,777	-0.02(-0.17%)
Nov 08, 2007	9.905	10.20	9.858	10.20	1,614,508	+0.25(+2.48%)
Nov 07, 2007	10.56	10.56	9.800	9.955	3,184,790	-0.61(-5.75%)
Nov 06, 2007	10.95	10.95	10.56	10.56	1,616,239	-0.27(-2.52%)
Nov 05, 2007	10.77	11.09	10.71	10.84	1,867,120	-0.29(-2.61%)
Nov 02, 2007	11.31	11.31	11.02	11.13	870,557	+0.00(+0.00%)
Nov 01, 2007	11.27	11.27	11.01	11.13	1,084,534	-0.23(-2.02%)
Oct 31, 2007	10.92	11.37	10.92	11.36	1,240,928	+0.46(+4.23%)
Oct 30, 2007	11.12	11.18	10.83	10.89	1,358,479	-0.20(-1.80%)
Oct 29, 2007	10.88	11.10	10.87	11.09	1,223,210	+0.26(+2.36%)
Oct 26, 2007	10.64	10.84	10.64	10.84	827,626	+0.27(+2.58%)
Oct 25, 2007	10.55	10.77	10.53	10.57	1,429,350	+0.02(+0.17%)
Oct 24, 2007	10.71	10.77	10.30	10.55	1,961,907	-0.19(-1.75%)
Oct 23, 2007	10.82	11.07	10.71	10.74	1,211,966	-0.09(-0.81%)
Oct 22, 2007	10.86	11.37	10.57	10.82	1,983,372	-0.17(-1.57%)
Oct 19, 2007	11.09	11.32	10.97	11.00	1,154,042	-0.11(-1.00%)
Oct 18, 2007	11.12	11.18	10.98	11.11	1,182,323	+0.03(+0.27%)
Oct 17, 2007	11.01	11.15	10.90	11.08	1,052,506	+0.11(+1.04%)
Oct 16, 2007	11.14	11.15	10.90	10.96	1,195,611	-0.19(-1.74%)
Oct 15, 2007	11.35	11.35	11.08	11.16	1,408,225	-0.19(-1.66%)
Oct 12, 2007	11.43	11.56	11.35	11.35	862,721	-0.14(-1.20%)
Oct 11, 2007	11.18	11.50	11.17	11.48	1,402,773	+0.24(+2.14%)
Oct 10, 2007	11.23	11.27	11.15	11.24	1,027,633	-0.01(-0.13%)
Oct 09, 2007	11.30	11.43	11.21	11.26	919,622	+0.07(+0.66%)
Oct 08, 2007	11.48	11.56	11.18	11.18	1,127,125	-0.29(-2.53%)
Oct 05, 2007	11.48	11.52	11.36	11.48	1,209,922	+0.07(+0.59%)
Oct 04, 2007	11.53	11.55	11.33	11.41	831,715	-0.17(-1.47%)
Oct 03, 2007	11.59	11.62	11.27	11.58	1,208,900	-0.01(-0.13%)
Oct 02, 2007	11.85	12.02	11.55	11.59	1,103,956	-0.16(-1.35%)
Oct 01, 2007	11.70	11.80	11.61	11.75	1,373,130	+0.23(+2.04%)
Sep 28, 2007	11.42	11.80	11.42	11.52	3,052,574	+0.19(+1.66%)
Sep 27, 2007	11.41	11.43	11.30	11.33	412,279	-0.06(-0.54%)
Sep 26, 2007	11.43	11.51	11.37	11.39	804,456	+0.06(+0.49%)
Sep 25, 2007	11.31	11.40	11.15	11.33	920,985	-0.07(-0.62%)
Sep 24, 2007	11.48	11.52	11.37	11.40	1,048,076	-0.02(-0.15%)
Sep 21, 2007	11.45	11.49	11.25	11.42	1,502,606	+0.11(+0.99%)
Sep 20, 2007	11.06	11.31	11.02	11.31	683,157	+0.15(+1.37%)
Sep 19, 2007	11.23	11.30	10.96	11.16	1,120,651	-0.04(-0.31%)
Sep 18, 2007	10.71	11.19	10.71	11.19	1,569,389	+0.55(+5.19%)
Sep 17, 2007	10.82	10.90	10.60	10.64	795,257	-0.29(-2.63%)
Sep 14, 2007	10.71	10.93	10.66	10.93	661,692	+0.22(+2.03%)
Sep 13, 2007	10.79	10.91	10.70	10.71	737,333	-0.01(-0.11%)
Sep 12, 2007	10.74	10.80	10.60	10.72	857,951	-0.06(-0.60%)
Sep 11, 2007	10.37	10.84	10.35	10.79	1,177,553	+0.45(+4.31%)
Sep 10, 2007	10.61	10.61	10.16	10.34	1,218,440	-0.19(-1.81%)
Sep 07, 2007	10.57	10.62	10.46	10.53	1,043,988	-0.17(-1.59%)
Sep 06, 2007	11.08	11.08	10.62	10.70	1,598,691	-0.44(-3.98%)
Sep 05, 2007	11.18	11.26	11.01	11.15	884,868	-0.08(-0.68%)