Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)