Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	21.58	21.58	20.50	20.71	1,854,906	-0.82(-3.79%)
Jun 27, 2008	21.27	21.60	20.57	21.53	2,029,470	+0.03(+0.16%)
Jun 26, 2008	21.56	22.11	21.27	21.50	1,756,604	-0.24(-1.12%)
Jun 25, 2008	21.10	21.89	20.95	21.74	2,174,818	+0.84(+4.04%)
Jun 24, 2008	21.02	21.58	20.76	20.90	2,158,580	-0.13(-0.61%)
Jun 23, 2008	21.51	22.25	20.92	21.02	1,687,559	-0.51(-2.35%)
Jun 20, 2008	21.93	21.93	21.04	21.53	1,434,372	-0.60(-2.71%)
Jun 19, 2008	21.75	22.21	21.46	22.13	1,385,231	+0.59(+2.72%)
Jun 18, 2008	22.53	22.53	21.42	21.54	2,637,999	-0.84(-3.77%)
Jun 17, 2008	22.60	23.38	22.27	22.39	4,180,195	+0.50(+2.28%)
Jun 16, 2008	21.17	22.05	20.91	21.89	3,060,599	+1.11(+5.36%)
Jun 13, 2008	19.93	20.84	19.90	20.77	3,474,399	+1.15(+5.84%)
Jun 12, 2008	19.49	19.90	19.25	19.63	4,227,360	-0.72(-3.55%)
Jun 11, 2008	21.42	21.58	20.23	20.35	3,000,913	-1.13(-5.27%)
Jun 10, 2008	21.27	21.95	20.97	21.48	2,898,402	-0.83(-3.72%)
Jun 09, 2008	22.47	22.93	21.58	22.31	2,474,665	-0.12(-0.54%)
Jun 06, 2008	23.27	23.34	22.35	22.43	2,120,953	-1.04(-4.43%)
Jun 05, 2008	22.67	23.51	22.60	23.47	1,806,628	+0.97(+4.32%)
Jun 04, 2008	21.96	22.87	21.96	22.50	1,739,492	+0.14(+0.63%)
Jun 03, 2008	23.66	23.66	22.11	22.36	2,459,298	-0.92(-3.94%)
Jun 02, 2008	23.30	23.70	23.03	23.28	1,233,656	-0.32(-1.37%)
May 30, 2008	23.70	24.10	23.52	23.60	1,371,073	+0.08(+0.34%)
May 29, 2008	23.61	24.42	23.36	23.52	2,487,131	-0.14(-0.60%)
May 28, 2008	23.16	23.80	22.93	23.66	2,978,813	+1.42(+6.37%)
May 27, 2008	22.67	22.67	21.58	22.25	2,648,013	-0.48(-2.11%)
May 26, 2008	22.68	22.95	21.72	22.72	0	+0.00(+0.00%)
May 23, 2008	22.68	22.95	21.72	22.72	3,893,987	-0.79(-3.36%)
May 22, 2008	25.19	25.19	23.16	23.51	5,235,907	-1.65(-6.54%)
May 21, 2008	26.31	26.46	24.73	25.16	4,476,279	-1.01(-3.87%)
May 20, 2008	25.70	26.29	24.09	26.17	4,650,254	+0.50(+1.94%)
May 19, 2008	26.82	27.72	25.01	25.67	8,576,032	-0.63(-2.41%)
May 16, 2008	25.63	26.49	24.90	26.31	5,464,335	+1.62(+6.56%)
May 15, 2008	24.26	24.98	24.10	24.69	4,585,767	+1.13(+4.78%)
May 14, 2008	24.38	24.71	23.47	23.56	6,280,596	+0.42(+1.81%)
May 13, 2008	22.86	23.44	22.68	23.14	4,305,879	+0.47(+2.05%)
May 12, 2008	21.93	22.93	21.93	22.68	2,632,939	+0.70(+3.19%)
May 09, 2008	21.63	22.12	21.58	21.98	1,441,248	-0.11(-0.52%)
May 08, 2008	22.80	22.85	21.46	22.09	2,801,871	-0.68(-2.99%)
May 07, 2008	22.73	22.95	22.45	22.77	3,251,398	+0.32(+1.44%)
May 06, 2008	21.92	22.63	21.79	22.45	2,398,330	+0.62(+2.84%)
May 05, 2008	22.22	22.22	21.57	21.83	1,814,116	+0.20(+0.90%)
May 02, 2008	21.39	21.74	20.94	21.63	2,576,717	+0.79(+3.79%)
May 01, 2008	20.63	21.16	20.63	20.84	1,251,496	+0.36(+1.78%)
Apr 30, 2008	20.42	21.07	20.30	20.48	1,438,838	+0.06(+0.30%)
Apr 29, 2008	21.25	21.29	20.20	20.42	1,338,517	-0.87(-4.09%)
Apr 28, 2008	20.79	21.48	20.77	21.29	1,880,026	+0.49(+2.33%)
Apr 25, 2008	20.59	20.94	20.17	20.80	1,323,489	+0.50(+2.46%)
Apr 24, 2008	20.34	20.40	19.54	20.30	1,947,956	-0.01(-0.03%)
Apr 23, 2008	20.59	20.98	20.01	20.31	3,196,124	-0.09(-0.46%)
Apr 22, 2008	19.94	20.61	19.63	20.40	3,481,399	+0.46(+2.30%)
Apr 21, 2008	19.26	20.13	19.05	19.95	2,701,488	+0.89(+4.67%)
Apr 18, 2008	18.96	19.28	18.89	19.05	2,121,720	+0.50(+2.69%)
Apr 17, 2008	18.72	18.87	18.45	18.56	1,252,221	-0.30(-1.61%)
Apr 16, 2008	17.87	18.95	17.87	18.86	1,882,153	+1.20(+6.80%)
Apr 15, 2008	18.22	18.22	17.54	17.66	1,013,838	-0.03(-0.15%)
Apr 14, 2008	17.81	17.87	17.48	17.69	832,424	+0.11(+0.65%)
Apr 11, 2008	17.94	18.21	17.48	17.57	1,024,342	-0.62(-3.41%)
Apr 10, 2008	18.74	18.74	17.91	18.19	1,031,885	-0.40(-2.14%)
Apr 09, 2008	19.08	19.19	18.49	18.59	889,237	-0.30(-1.61%)
Apr 08, 2008	18.51	18.89	18.38	18.89	944,840	+0.38(+2.08%)
Apr 07, 2008	18.48	18.89	18.45	18.51	2,609,928	+0.30(+1.67%)
Apr 04, 2008	18.31	18.55	18.13	18.20	1,500,611	-0.24(-1.28%)
Apr 03, 2008	17.85	18.64	17.76	18.44	1,521,078	+0.28(+1.56%)
Apr 02, 2008	18.14	18.46	17.94	18.16	1,063,353	-0.13(-0.70%)