Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.588	7.656	7.527	7.561	252,186	+0.01(+0.09%)
Jul 28, 2006	7.554	7.588	7.500	7.554	264,195	+0.00(+0.00%)
Jul 27, 2006	7.534	7.588	7.510	7.554	188,139	+0.00(+0.00%)
Jul 26, 2006	7.554	7.588	7.507	7.554	240,622	+0.00(+0.00%)
Jul 25, 2006	7.622	7.649	7.507	7.554	315,937	-0.08(-1.06%)
Jul 24, 2006	7.386	7.656	7.305	7.635	595,106	+0.39(+5.40%)
Jul 21, 2006	7.217	7.271	7.150	7.244	396,441	+0.03(+0.37%)
Jul 20, 2006	7.123	7.318	7.123	7.217	456,485	+0.12(+1.71%)
Jul 19, 2006	6.887	7.251	6.887	7.096	294,588	+0.16(+2.24%)
Jul 18, 2006	6.981	7.015	6.914	6.941	119,347	+0.03(+0.39%)
Jul 17, 2006	6.927	7.062	6.880	6.914	234,098	+0.01(+0.20%)
Jul 14, 2006	7.001	7.035	6.745	6.900	281,393	-0.11(-1.54%)
Jul 13, 2006	7.386	7.386	6.947	7.008	329,428	-0.34(-4.68%)
Jul 12, 2006	7.352	7.413	7.258	7.352	273,683	+0.01(+0.09%)
Jul 11, 2006	7.352	7.372	7.217	7.345	252,482	+0.03(+0.37%)
Jul 10, 2006	7.318	7.372	7.224	7.318	250,703	+0.01(+0.09%)
Jul 07, 2006	7.231	7.366	7.183	7.312	233,654	+0.08(+1.12%)
Jul 06, 2006	7.352	7.386	7.204	7.231	256,782	-0.11(-1.56%)
Jul 05, 2006	7.339	7.406	7.244	7.345	246,107	-0.02(-0.27%)
Jul 03, 2006	7.231	7.440	7.150	7.366	207,560	+0.11(+1.58%)
Jun 30, 2006	7.305	7.305	7.150	7.251	176,871	+0.01(+0.09%)
Jun 29, 2006	7.285	7.325	7.150	7.244	334,469	-0.04(-0.56%)
Jun 28, 2006	7.129	7.339	7.129	7.285	445,959	+0.15(+2.08%)
Jun 27, 2006	7.082	7.285	7.001	7.136	361,304	+0.12(+1.73%)
Jun 26, 2006	6.947	7.089	6.846	7.015	336,693	+0.06(+0.87%)
Jun 23, 2006	6.873	6.981	6.806	6.954	319,791	+0.11(+1.68%)
Jun 22, 2006	6.873	6.873	6.745	6.839	342,327	-0.01(-0.10%)
Jun 21, 2006	6.745	6.880	6.678	6.846	288,806	+0.13(+1.91%)
Jun 20, 2006	6.711	6.839	6.644	6.718	241,511	+0.07(+1.12%)
Jun 19, 2006	6.846	6.880	6.644	6.644	196,886	-0.23(-3.34%)
Jun 16, 2006	6.846	7.015	6.812	6.873	400,295	+0.01(+0.20%)
Jun 15, 2006	6.678	6.860	6.678	6.860	479,317	+0.20(+2.94%)
Jun 14, 2006	6.678	6.691	6.529	6.664	366,789	-0.03(-0.50%)
Jun 13, 2006	6.745	6.745	6.576	6.698	473,831	+0.01(+0.20%)
Jun 12, 2006	6.833	6.860	6.624	6.684	721,866	-0.17(-2.46%)
Jun 09, 2006	6.495	6.880	6.408	6.853	4,696,655	+0.09(+1.40%)
Jun 08, 2006	7.042	7.049	6.758	6.758	630,688	-0.29(-4.11%)
Jun 07, 2006	7.163	7.170	7.049	7.049	243,735	-0.05(-0.67%)
Jun 06, 2006	7.136	7.198	7.089	7.096	172,868	-0.03(-0.38%)
Jun 05, 2006	7.285	7.285	7.123	7.123	262,267	-0.18(-2.40%)
Jun 02, 2006	7.177	7.359	7.096	7.298	241,660	+0.19(+2.66%)
Jun 01, 2006	7.339	7.339	7.028	7.109	531,800	-0.29(-3.92%)
May 31, 2006	7.352	7.420	7.345	7.399	122,757	+0.05(+0.64%)
May 30, 2006	7.487	7.487	7.285	7.352	288,806	-0.20(-2.68%)
May 26, 2006	7.494	7.575	7.487	7.554	158,635	+0.06(+0.81%)
May 25, 2006	7.521	7.521	7.413	7.494	225,944	-0.02(-0.27%)
May 24, 2006	7.568	7.622	7.453	7.514	91,178	-0.11(-1.42%)
May 23, 2006	7.420	7.716	7.420	7.622	189,473	+0.20(+2.63%)
May 22, 2006	7.757	7.757	7.420	7.426	209,488	-0.06(-0.81%)
May 19, 2006	7.622	7.622	7.426	7.487	244,476	-0.11(-1.42%)
May 18, 2006	7.615	7.710	7.588	7.595	101,853	-0.02(-0.27%)
May 17, 2006	7.824	7.920	7.588	7.615	213,935	-0.18(-2.34%)
May 16, 2006	7.723	7.892	7.595	7.797	171,237	-0.09(-1.20%)
May 15, 2006	8.060	8.128	7.824	7.892	235,878	-0.17(-2.09%)
May 12, 2006	8.195	8.195	7.757	8.060	397,478	-0.30(-3.55%)
May 11, 2006	8.357	8.398	8.283	8.357	142,030	+0.07(+0.81%)
May 10, 2006	8.431	8.451	8.290	8.290	253,965	-0.16(-1.92%)
May 09, 2006	8.438	8.492	8.398	8.451	165,307	+0.02(+0.24%)
May 08, 2006	8.431	8.458	8.364	8.431	146,626	+0.07(+0.81%)
May 05, 2006	8.195	8.431	8.195	8.364	275,314	+0.12(+1.47%)
May 04, 2006	8.134	8.269	8.128	8.242	147,219	+0.10(+1.24%)
May 03, 2006	8.215	8.256	8.107	8.141	197,479	-0.07(-0.90%)
May 02, 2006	8.215	8.229	8.128	8.215	137,731	-0.01(-0.08%)
May 01, 2006	8.087	8.222	8.067	8.222	176,426	+0.16(+2.01%)
Apr 28, 2006	8.094	8.094	8.027	8.060	156,708	-0.03(-0.42%)
Apr 27, 2006	7.993	8.094	7.979	8.094	135,804	+0.11(+1.35%)
Apr 26, 2006	7.925	7.986	7.851	7.986	101,853	+0.13(+1.63%)
Apr 25, 2006	8.027	8.027	7.824	7.858	223,720	-0.07(-0.94%)
Apr 24, 2006	7.993	8.020	7.770	7.932	170,348	-0.08(-1.01%)
Apr 21, 2006	8.094	8.094	7.858	8.013	250,110	+0.00(+0.00%)
Apr 20, 2006	7.892	8.013	7.858	8.013	219,866	+0.19(+2.41%)
Apr 19, 2006	7.757	7.858	7.743	7.824	135,655	+0.09(+1.13%)
Apr 18, 2006	7.487	7.757	7.453	7.737	192,735	+0.30(+3.99%)
Apr 17, 2006	7.588	7.723	7.426	7.440	285,544	-0.10(-1.34%)
Apr 13, 2006	7.602	7.615	7.494	7.541	231,726	-0.06(-0.80%)
Apr 12, 2006	7.750	7.764	7.595	7.602	293,401	-0.20(-2.51%)
Apr 11, 2006	7.932	7.966	7.757	7.797	113,120	-0.14(-1.78%)
Apr 10, 2006	7.851	8.000	7.757	7.939	138,472	+0.07(+0.94%)
Apr 07, 2006	8.128	8.128	7.716	7.865	273,090	-0.26(-3.24%)
Apr 06, 2006	8.060	8.128	7.959	8.128	122,757	+0.07(+0.84%)
Apr 05, 2006	8.033	8.114	7.925	8.060	171,978	+0.00(+0.00%)
Apr 04, 2006	8.087	8.121	8.027	8.060	117,123	+0.01(+0.08%)
Apr 03, 2006	8.175	8.175	7.932	8.054	345,736	-0.11(-1.40%)
Mar 31, 2006	8.195	8.283	8.168	8.168	80,948	+0.04(+0.50%)
Mar 30, 2006	8.337	8.371	8.094	8.128	145,440	-0.24(-2.90%)
Mar 29, 2006	8.330	8.398	8.283	8.371	165,159	+0.11(+1.31%)
Mar 28, 2006	8.229	8.330	8.128	8.263	217,790	+0.07(+0.91%)
Mar 27, 2006	8.148	8.195	8.101	8.188	176,723	+0.07(+0.91%)
Mar 24, 2006	8.094	8.236	8.094	8.114	213,935	+0.02(+0.25%)
Mar 23, 2006	8.060	8.155	8.033	8.094	316,530	+0.17(+2.13%)
Mar 22, 2006	7.878	7.939	7.764	7.925	106,449	+0.03(+0.43%)
Mar 21, 2006	7.912	7.932	7.838	7.892	84,358	-0.01(-0.16%)
Mar 20, 2006	7.905	7.919	7.757	7.904	335,803	-0.02(-0.26%)
Mar 17, 2006	8.094	8.121	7.899	7.925	294,736	-0.15(-1.84%)
Mar 16, 2006	8.128	8.175	8.047	8.074	238,101	+0.01(+0.17%)
Mar 15, 2006	8.000	8.067	7.959	8.060	303,780	+0.13(+1.62%)
Mar 14, 2006	7.656	7.932	7.656	7.932	368,865	+0.33(+4.35%)
Mar 13, 2006	7.541	7.622	7.534	7.602	452,927	+0.02(+0.27%)
Mar 10, 2006	7.622	7.676	7.548	7.581	184,136	-0.03(-0.43%)
Mar 09, 2006	7.656	7.689	7.521	7.614	264,195	+0.03(+0.34%)
Mar 08, 2006	7.757	7.892	7.541	7.588	294,588	-0.10(-1.32%)
Mar 07, 2006	7.649	7.723	7.622	7.689	174,795	+0.02(+0.26%)
Mar 06, 2006	7.703	7.764	7.662	7.669	125,277	+0.01(+0.09%)
Mar 03, 2006	7.642	7.743	7.621	7.662	254,706	+0.01(+0.09%)
Mar 02, 2006	7.892	7.925	7.595	7.656	363,972	-0.24(-3.07%)
Mar 01, 2006	7.892	7.952	7.831	7.898	230,688	+0.01(+0.09%)
Feb 28, 2006	7.898	7.905	7.757	7.892	246,849	-0.01(-0.09%)
Feb 27, 2006	7.777	7.993	7.689	7.898	421,793	+0.26(+3.45%)
Feb 24, 2006	8.087	8.087	7.635	7.635	795,995	-0.72(-8.64%)
Feb 23, 2006	8.472	8.472	8.276	8.357	506,300	-0.05(-0.56%)
Feb 22, 2006	8.458	8.499	8.364	8.404	547,663	-0.02(-0.24%)
Feb 21, 2006	8.418	8.485	8.364	8.425	513,268	+0.09(+1.05%)
Feb 17, 2006	8.141	8.371	8.141	8.337	593,030	+0.22(+2.74%)
Feb 16, 2006	7.824	8.195	7.824	8.114	992,437	+0.35(+4.52%)
Feb 15, 2006	7.689	7.858	7.575	7.764	1,202,963	+0.22(+2.86%)
Feb 14, 2006	7.521	7.568	7.480	7.548	526,463	+0.00(+0.00%)
Feb 13, 2006	7.554	7.554	7.487	7.548	235,729	-0.01(-0.09%)
Feb 10, 2006	7.554	7.622	7.487	7.554	402,371	-0.07(-0.88%)
Feb 09, 2006	7.622	7.656	7.595	7.622	941,732	-0.03(-0.35%)
Feb 08, 2006	7.622	7.662	7.521	7.649	475,314	+0.06(+0.80%)
Feb 07, 2006	7.689	7.689	7.561	7.588	545,143	-0.10(-1.32%)
Feb 06, 2006	7.757	7.757	7.629	7.689	762,192	-0.07(-0.87%)
Feb 03, 2006	7.757	7.790	7.743	7.757	837,359	-0.03(-0.43%)
Feb 02, 2006	7.757	7.831	7.757	7.790	786,951	-0.01(-0.17%)
Feb 01, 2006	7.824	7.858	7.790	7.804	531,059	-0.05(-0.69%)
Jan 31, 2006	7.790	7.952	7.784	7.858	1,041,806	+0.02(+0.26%)
Jan 30, 2006	7.878	7.892	7.770	7.838	814,824	-0.04(-0.51%)
Jan 27, 2006	7.993	7.993	7.790	7.878	1,086,135	-0.12(-1.52%)
Jan 26, 2006	7.993	8.081	7.966	8.000	567,530	+0.05(+0.59%)
Jan 25, 2006	8.087	8.087	7.844	7.952	784,728	-0.13(-1.67%)
Jan 24, 2006	8.263	8.276	8.067	8.087	757,300	-0.19(-2.28%)
Jan 23, 2006	8.445	8.566	8.276	8.276	399,257	-0.18(-2.08%)
Jan 20, 2006	8.769	8.769	8.310	8.451	622,830	-0.25(-2.87%)
Jan 19, 2006	8.532	8.802	8.532	8.701	188,435	+0.24(+2.79%)
Jan 18, 2006	8.465	8.742	8.438	8.465	257,227	+0.00(+0.00%)
Jan 17, 2006	8.620	8.735	8.411	8.465	347,071	-0.16(-1.80%)
Jan 13, 2006	8.715	8.863	8.580	8.620	359,376	-0.15(-1.69%)
Jan 12, 2006	9.072	9.072	8.600	8.769	411,711	-0.28(-3.06%)
Jan 11, 2006	9.092	9.106	8.978	9.045	375,240	-0.04(-0.45%)
Jan 10, 2006	9.119	9.126	8.971	9.086	352,260	+0.11(+1.28%)
Jan 09, 2006	9.139	9.166	8.971	8.971	382,801	-0.17(-1.84%)
Jan 06, 2006	9.099	9.139	8.991	9.139	511,340	+0.16(+1.80%)
Jan 05, 2006	8.964	8.991	8.843	8.978	523,942	+0.04(+0.45%)
Jan 04, 2006	8.937	9.032	8.903	8.937	544,402	+0.11(+1.22%)
Jan 03, 2006	8.762	8.937	8.735	8.829	536,544	+0.16(+1.79%)
Dec 30, 2005	8.688	8.735	8.512	8.674	635,432	+0.05(+0.63%)
Dec 29, 2005	8.229	8.660	8.229	8.620	579,984	+0.34(+4.16%)
Dec 28, 2005	8.209	8.290	8.067	8.276	622,534	+0.07(+0.82%)
Dec 27, 2005	8.323	8.358	8.060	8.209	453,965	-0.11(-1.38%)
Dec 23, 2005	8.283	8.357	8.229	8.323	462,119	+0.08(+0.98%)
Dec 22, 2005	8.141	8.290	8.020	8.242	785,172	+0.05(+0.66%)
Dec 21, 2005	8.384	8.418	7.689	8.188	1,185,172	-0.20(-2.41%)
Dec 20, 2005	8.762	8.802	8.330	8.391	812,600	-0.31(-3.57%)
Dec 19, 2005	8.566	8.762	8.566	8.701	600,295	+0.11(+1.26%)
Dec 16, 2005	8.371	8.701	8.371	8.593	820,161	+0.18(+2.08%)
Dec 15, 2005	8.384	8.539	8.344	8.418	538,323	-0.03(-0.40%)
Dec 14, 2005	8.600	8.634	8.364	8.451	1,183,986	-0.20(-2.34%)
Dec 13, 2005	8.775	8.809	8.634	8.654	663,156	-0.15(-1.69%)
Dec 12, 2005	8.964	8.998	8.708	8.802	816,158	-0.12(-1.36%)
Dec 09, 2005	9.079	9.079	8.843	8.924	610,821	-0.16(-1.71%)
Dec 08, 2005	8.930	9.106	8.910	9.079	1,201,628	+0.18(+1.97%)
Dec 07, 2005	8.971	9.065	8.836	8.903	4,150,770	-0.59(-6.25%)
Dec 06, 2005	9.780	9.807	9.497	9.497	951,369	-0.28(-2.90%)
Dec 05, 2005	9.814	9.908	9.720	9.780	746,329	+0.07(+0.69%)
Dec 02, 2005	9.645	9.794	9.591	9.713	328,242	-0.03(-0.35%)
Dec 01, 2005	9.477	9.780	9.430	9.747	456,040	+0.32(+3.36%)
Nov 30, 2005	9.436	9.510	9.423	9.430	396,292	+0.02(+0.18%)
Nov 29, 2005	9.436	9.477	9.396	9.413	550,480	+0.12(+1.27%)
Nov 28, 2005	9.578	9.605	9.247	9.295	242,846	-0.22(-2.27%)
Nov 25, 2005	9.510	9.598	9.436	9.510	126,463	+0.07(+0.71%)
Nov 23, 2005	9.457	9.544	9.423	9.443	209,932	-0.03(-0.28%)
Nov 22, 2005	9.457	9.598	9.409	9.470	411,711	+0.06(+0.65%)
Nov 21, 2005	9.780	9.780	9.288	9.409	498,294	-0.42(-4.32%)
Nov 18, 2005	9.645	10.05	9.591	9.834	390,214	+0.19(+1.96%)
Nov 17, 2005	9.881	9.935	9.598	9.645	275,166	-0.30(-2.99%)
Nov 16, 2005	9.949	10.06	9.800	9.942	526,759	-0.26(-2.51%)
Nov 15, 2005	10.12	10.29	10.12	10.20	88,361	+0.08(+0.80%)
Nov 14, 2005	10.19	10.27	10.05	10.12	316,085	-0.07(-0.66%)
Nov 11, 2005	10.66	10.66	10.13	10.19	536,396	-0.47(-4.43%)
Nov 10, 2005	10.69	10.86	10.35	10.66	232,912	-0.20(-1.86%)
Nov 09, 2005	10.94	11.03	10.83	10.86	245,959	-0.05(-0.43%)
Nov 08, 2005	10.66	10.95	10.56	10.91	119,792	+0.25(+2.34%)
Nov 07, 2005	10.47	10.72	10.29	10.66	171,830	+0.32(+3.07%)
Nov 04, 2005	10.66	10.69	10.24	10.34	269,235	-0.25(-2.36%)
Nov 03, 2005	10.72	10.72	10.47	10.59	232,912	-0.30(-2.79%)
Nov 02, 2005	10.86	10.95	10.69	10.89	456,633	+0.17(+1.57%)
Nov 01, 2005	10.66	10.79	10.62	10.72	309,562	+0.17(+1.60%)
Oct 31, 2005	10.66	10.74	10.56	10.56	358,487	-0.03(-0.32%)
Oct 28, 2005	10.45	10.96	10.44	10.59	410,822	+0.13(+1.29%)
Oct 27, 2005	10.49	10.62	10.33	10.45	200,296	+0.01(+0.07%)
Oct 26, 2005	10.49	10.54	10.35	10.45	139,807	-0.01(-0.07%)
Oct 25, 2005	10.45	10.49	10.42	10.45	189,769	-0.07(-0.64%)
Oct 24, 2005	10.35	10.65	10.33	10.52	213,491	+0.31(+3.04%)
Oct 21, 2005	10.39	10.41	10.16	10.21	254,558	-0.24(-2.26%)
Oct 20, 2005	10.59	10.69	10.30	10.45	219,421	-0.11(-1.02%)
Oct 19, 2005	10.54	10.72	10.45	10.56	129,280	+0.00(+0.00%)
Oct 18, 2005	11.02	11.02	10.56	10.56	186,656	-0.37(-3.40%)
Oct 17, 2005	10.93	10.96	10.80	10.93	145,144	+0.07(+0.62%)
Oct 14, 2005	10.69	10.86	10.56	10.86	90,288	+0.27(+2.55%)
Oct 13, 2005	10.66	10.66	10.25	10.59	266,270	-0.13(-1.26%)
Oct 12, 2005	11.40	11.43	10.25	10.72	416,307	-0.61(-5.36%)
Oct 11, 2005	11.13	11.37	11.13	11.33	201,778	+0.20(+1.82%)
Oct 10, 2005	11.16	11.16	10.93	11.13	134,469	+0.34(+3.19%)
Oct 07, 2005	10.72	10.99	10.72	10.79	238,991	+0.11(+1.07%)
Oct 06, 2005	11.11	11.11	10.64	10.67	306,745	-0.36(-3.24%)
Oct 05, 2005	11.43	11.43	11.03	11.03	243,735	-0.05(-0.43%)
Oct 04, 2005	11.39	11.46	11.08	11.08	250,703	-0.29(-2.55%)
Oct 03, 2005	11.45	11.45	11.22	11.37	402,964	+0.24(+2.12%)
Sep 30, 2005	11.10	11.20	11.01	11.13	260,785	+0.07(+0.67%)
Sep 29, 2005	10.93	11.29	10.93	11.06	296,515	+0.22(+1.99%)
Sep 28, 2005	10.95	10.98	10.83	10.84	210,081	-0.11(-1.05%)
Sep 27, 2005	11.18	11.19	10.83	10.95	431,726	-0.24(-2.17%)
Sep 26, 2005	11.26	11.30	11.06	11.20	350,332	-0.03(-0.30%)
Sep 23, 2005	11.23	11.40	11.15	11.23	296,218	-0.09(-0.77%)
Sep 22, 2005	11.20	11.40	11.08	11.32	433,505	+0.19(+1.70%)
Sep 21, 2005	11.13	11.16	10.99	11.13	515,047	+0.03(+0.30%)
Sep 20, 2005	11.13	11.13	10.75	11.10	850,554	+0.37(+3.46%)
Sep 19, 2005	11.13	11.13	10.63	10.72	1,316,231	+0.65(+6.50%)
Sep 16, 2005	10.12	10.18	10.02	10.07	295,625	-0.02(-0.20%)
Sep 15, 2005	10.15	10.15	10.05	10.09	47,442	-0.03(-0.27%)
Sep 14, 2005	10.19	10.22	10.12	10.12	99,480	-0.11(-1.06%)
Sep 13, 2005	10.32	10.45	10.19	10.23	124,981	-0.04(-0.39%)
Sep 12, 2005	10.32	10.44	10.25	10.27	138,620	+0.01(+0.07%)
Sep 09, 2005	10.22	10.29	10.16	10.26	93,402	+0.09(+0.86%)
Sep 08, 2005	10.15	10.25	10.13	10.17	151,964	+0.05(+0.53%)
Sep 07, 2005	9.996	10.19	9.969	10.12	130,763	+0.09(+0.87%)
Sep 06, 2005	10.02	10.25	9.996	10.03	361,452	+0.15(+1.50%)
Sep 02, 2005	9.935	9.949	9.848	9.881	90,140	+0.10(+1.03%)
Sep 01, 2005	9.517	9.780	9.517	9.780	133,580	+0.33(+3.50%)
Aug 31, 2005	9.443	9.497	9.376	9.450	118,902	+0.03(+0.29%)
Aug 30, 2005	9.510	9.551	9.323	9.423	61,082	-0.02(-0.21%)
Aug 29, 2005	9.369	9.497	9.106	9.443	183,246	+0.09(+1.01%)
Aug 26, 2005	9.497	9.497	9.322	9.349	97,998	-0.11(-1.14%)
Aug 25, 2005	9.510	9.544	9.322	9.457	67,605	-0.10(-1.06%)
Aug 24, 2005	9.625	9.720	9.510	9.558	120,533	-0.07(-0.70%)
Aug 23, 2005	9.753	9.753	9.578	9.625	98,887	-0.09(-0.97%)
Aug 22, 2005	9.760	9.760	9.645	9.720	47,887	+0.01(+0.07%)
Aug 19, 2005	9.679	9.760	9.645	9.713	130,170	+0.10(+1.05%)
Aug 18, 2005	9.740	9.747	9.477	9.612	246,997	-0.10(-1.04%)
Aug 17, 2005	9.618	9.747	9.578	9.713	201,185	+0.16(+1.69%)
Aug 16, 2005	9.517	9.578	9.504	9.551	50,111	+0.03(+0.35%)
Aug 15, 2005	9.645	9.666	9.457	9.517	99,925	-0.13(-1.33%)
Aug 12, 2005	9.713	9.713	9.450	9.645	138,027	-0.23(-2.32%)
Aug 11, 2005	9.908	10.00	9.814	9.875	296,811	+0.06(+0.62%)
Aug 10, 2005	9.672	9.881	9.666	9.814	268,494	+0.18(+1.89%)
Aug 09, 2005	9.699	9.787	9.632	9.632	165,603	-0.06(-0.63%)
Aug 08, 2005	9.578	9.814	9.558	9.693	333,579	+0.24(+2.57%)
Aug 05, 2005	9.443	9.510	9.342	9.450	323,201	+0.14(+1.52%)
Aug 04, 2005	9.295	9.409	8.971	9.308	499,776	+0.27(+2.99%)
Aug 03, 2005	8.505	9.065	8.499	9.038	885,394	+0.54(+6.35%)
Aug 02, 2005	8.789	8.903	8.499	8.499	1,326,165	+0.09(+1.12%)