Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.65	19.65	18.87	19.30	1,719,842	-0.08(-0.42%)
Sep 27, 2007	18.89	19.47	18.63	19.39	2,028,407	+0.85(+4.57%)
Sep 26, 2007	19.96	20.01	18.38	18.54	4,095,135	-0.81(-4.20%)
Sep 25, 2007	18.46	19.35	18.30	19.35	3,675,346	+0.77(+4.12%)
Sep 24, 2007	18.49	19.15	18.36	18.59	5,239,743	+0.45(+2.50%)
Sep 21, 2007	17.41	18.24	17.28	18.13	13,826,055	+1.10(+6.44%)
Sep 20, 2007	16.97	17.26	16.81	17.03	2,309,511	-0.16(-0.91%)
Sep 19, 2007	17.78	17.87	17.07	17.19	1,580,693	-0.35(-2.01%)
Sep 18, 2007	17.14	17.66	17.07	17.54	1,461,281	+0.46(+2.70%)
Sep 17, 2007	16.89	17.17	16.83	17.08	709,403	+0.12(+0.68%)
Sep 14, 2007	16.93	17.10	16.80	16.97	900,201	-0.17(-0.99%)
Sep 13, 2007	17.25	17.31	16.74	17.14	1,318,711	-0.03(-0.20%)
Sep 12, 2007	18.11	18.29	16.72	17.17	2,440,466	-0.89(-4.95%)
Sep 11, 2007	18.12	18.28	17.88	18.06	675,594	+0.12(+0.64%)
Sep 10, 2007	18.46	18.60	17.28	17.95	1,171,660	-0.22(-1.19%)
Sep 07, 2007	18.29	18.67	17.71	18.17	1,332,734	-0.88(-4.62%)
Sep 06, 2007	19.01	19.38	18.80	19.05	1,004,385	+0.09(+0.50%)
Sep 05, 2007	18.76	19.08	18.58	18.95	997,178	+0.14(+0.76%)