Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.93	13.55	12.53	13.34	1,840,909	+0.33(+2.50%)
Sep 29, 2008	13.64	14.06	12.01	13.01	3,257,326	-1.33(-9.26%)
Sep 26, 2008	13.80	14.90	13.42	14.34	0	-0.28(-1.94%)
Sep 25, 2008	14.43	14.88	14.00	14.62	1,482,478	-0.06(-0.42%)
Sep 24, 2008	14.80	15.04	14.29	14.68	1,660,248	+0.01(+0.05%)
Sep 23, 2008	15.47	15.52	14.36	14.68	2,770,002	-1.40(-8.72%)
Sep 22, 2008	16.38	16.59	15.97	16.08	1,295,319	-0.70(-4.20%)
Sep 19, 2008	16.94	17.27	16.52	16.78	0	+0.84(+5.27%)
Sep 18, 2008	16.17	16.26	14.75	15.94	2,937,787	+0.25(+1.60%)
Sep 17, 2008	15.78	16.61	15.20	15.69	3,101,152	+0.01(+0.04%)
Sep 16, 2008	15.07	16.19	14.90	15.69	2,299,139	+0.26(+1.67%)
Sep 15, 2008	15.58	16.24	15.19	15.43	2,390,519	-0.95(-5.79%)
Sep 12, 2008	16.11	16.47	15.78	16.38	1,812,648	+0.23(+1.43%)
Sep 11, 2008	15.39	16.53	14.90	16.15	3,028,158	+0.78(+5.07%)
Sep 10, 2008	14.48	15.63	14.36	15.37	3,074,818	+0.93(+6.43%)
Sep 09, 2008	15.63	15.66	14.26	14.44	4,006,546	-1.42(-8.97%)
Sep 08, 2008	16.71	16.93	15.58	15.86	1,835,603	-0.31(-1.93%)
Sep 05, 2008	16.13	16.56	15.61	16.17	0	-0.24(-1.44%)
Sep 04, 2008	17.43	17.77	16.30	16.41	2,564,214	-1.07(-6.12%)
Sep 03, 2008	18.45	18.45	17.09	17.48	2,450,950	-0.78(-4.27%)
Sep 02, 2008	19.14	19.30	18.05	18.26	2,587,553	-0.96(-5.00%)
Aug 29, 2008	19.62	19.89	19.15	19.22	1,916,696	-0.37(-1.90%)
Aug 28, 2008	19.72	19.85	19.24	19.60	1,969,644	+0.04(+0.21%)
Aug 27, 2008	19.30	19.78	19.26	19.55	1,288,906	+0.27(+1.40%)
Aug 26, 2008	19.74	19.89	19.25	19.28	1,177,096	-0.37(-1.90%)
Aug 25, 2008	19.58	20.03	19.56	19.66	798,072	-0.09(-0.45%)
Aug 22, 2008	20.04	20.04	19.49	19.74	790,181	-0.12(-0.61%)
Aug 21, 2008	20.05	20.15	19.32	19.87	1,109,285	-0.19(-0.95%)
Aug 20, 2008	19.64	20.14	19.36	20.06	1,236,520	+0.47(+2.42%)
Aug 19, 2008	19.65	19.67	18.98	19.58	1,914,964	-0.34(-1.70%)
Aug 18, 2008	20.56	20.87	19.69	19.92	1,760,207	-0.63(-3.07%)
Aug 15, 2008	21.61	21.61	20.18	20.55	0	-0.89(-4.17%)
Aug 14, 2008	21.06	22.16	21.00	21.44	2,581,798	+0.14(+0.67%)
Aug 13, 2008	20.58	21.88	20.54	21.30	2,588,721	+0.73(+3.56%)
Aug 12, 2008	20.14	20.66	19.80	20.57	1,857,027	-0.30(-1.43%)
Aug 11, 2008	20.32	20.93	20.26	20.87	2,412,908	+0.92(+4.62%)
Aug 08, 2008	19.30	20.25	19.15	19.95	1,399,661	+0.56(+2.86%)
Aug 07, 2008	20.00	20.08	19.20	19.39	1,873,398	-0.88(-4.34%)
Aug 06, 2008	19.19	20.37	19.07	20.27	1,546,188	+0.96(+4.94%)
Aug 05, 2008	18.88	19.47	18.88	19.32	1,744,104	+0.39(+2.08%)
Aug 04, 2008	20.09	20.20	18.67	18.92	2,164,103	-0.99(-4.97%)
Aug 01, 2008	20.61	20.66	19.66	19.91	1,934,918	-0.70(-3.38%)
Jul 31, 2008	20.77	20.98	20.15	20.61	1,535,468	+0.18(+0.86%)
Jul 30, 2008	20.08	20.64	19.72	20.43	2,214,241	+0.30(+1.48%)
Jul 29, 2008	20.14	20.31	19.25	20.14	1,657,235	+0.95(+4.94%)
Jul 28, 2008	19.51	19.97	19.03	19.19	1,360,801	-0.35(-1.77%)
Jul 25, 2008	19.95	19.95	19.36	19.53	1,066,479	+0.14(+0.70%)
Jul 24, 2008	21.00	21.00	19.22	19.40	1,786,306	-1.53(-7.31%)
Jul 23, 2008	20.38	20.99	19.99	20.93	2,305,322	+0.93(+4.67%)
Jul 22, 2008	19.40	20.03	19.30	19.99	1,638,102	+0.36(+1.83%)
Jul 21, 2008	19.83	20.15	19.48	19.64	1,233,711	-0.07(-0.38%)
Jul 18, 2008	19.98	20.17	19.51	19.71	1,341,661	-0.41(-2.05%)
Jul 17, 2008	20.67	21.00	19.97	20.12	1,943,435	-0.34(-1.65%)
Jul 16, 2008	19.89	20.72	19.26	20.46	2,202,148	+0.54(+2.69%)
Jul 15, 2008	20.00	20.20	18.69	19.93	2,220,275	-0.08(-0.41%)
Jul 14, 2008	20.30	20.33	19.56	20.01	1,223,816	+0.09(+0.44%)
Jul 11, 2008	19.57	20.31	19.01	19.92	2,047,550	-0.11(-0.54%)
Jul 10, 2008	19.81	20.26	19.76	20.03	2,199,189	+0.10(+0.51%)
Jul 09, 2008	20.46	20.48	19.82	19.93	2,448,325	+0.24(+1.24%)
Jul 08, 2008	19.18	19.76	18.29	19.68	2,057,923	+0.98(+5.25%)
Jul 07, 2008	18.36	19.39	18.36	18.70	2,301,921	+0.58(+3.21%)
Jul 04, 2008	18.61	18.61	17.34	18.12	2,650,890	+0.00(+0.00%)
Jul 03, 2008	18.61	18.61	17.34	18.12	2,650,890	-0.49(-2.62%)
Jul 02, 2008	20.35	20.35	18.48	18.61	2,777,403	-1.38(-6.88%)
Jul 01, 2008	20.17	20.24	19.42	19.98	2,952,700	-0.82(-3.94%)
Jun 30, 2008	21.67	21.67	20.59	20.80	1,847,161	-0.82(-3.79%)
Jun 27, 2008	21.36	21.69	20.66	21.62	2,020,995	+0.03(+0.16%)
Jun 26, 2008	21.65	22.20	21.36	21.59	1,749,270	-0.24(-1.12%)
Jun 25, 2008	21.19	21.98	21.04	21.83	2,165,738	+0.85(+4.03%)
Jun 24, 2008	21.11	21.67	20.85	20.98	2,149,567	-0.13(-0.61%)
Jun 23, 2008	21.60	22.35	21.00	21.11	1,680,513	-0.51(-2.35%)
Jun 20, 2008	22.02	22.02	21.13	21.62	1,428,383	-0.60(-2.71%)
Jun 19, 2008	21.84	22.30	21.55	22.22	1,379,447	+0.59(+2.72%)
Jun 18, 2008	22.62	22.62	21.51	21.63	2,626,984	-0.85(-3.77%)
Jun 17, 2008	22.69	23.48	22.36	22.48	4,162,741	+0.50(+2.28%)
Jun 16, 2008	21.26	22.14	21.00	21.98	3,047,819	+1.12(+5.36%)
Jun 13, 2008	20.02	20.92	19.98	20.86	3,459,892	+1.15(+5.84%)
Jun 12, 2008	19.57	19.98	19.33	19.71	4,209,709	-0.72(-3.55%)
Jun 11, 2008	21.51	21.67	20.31	20.43	2,988,383	-1.14(-5.27%)
Jun 10, 2008	21.36	22.05	21.06	21.57	2,886,300	-0.83(-3.72%)
Jun 09, 2008	22.57	23.02	21.67	22.41	2,464,332	-0.12(-0.54%)
Jun 06, 2008	23.37	23.44	22.45	22.53	2,112,097	-1.04(-4.43%)
Jun 05, 2008	22.77	23.60	22.70	23.57	1,799,084	+0.98(+4.32%)
Jun 04, 2008	22.05	22.96	22.05	22.60	1,732,229	+0.14(+0.63%)
Jun 03, 2008	23.76	23.76	22.20	22.45	2,449,030	-0.92(-3.94%)
Jun 02, 2008	23.40	23.80	23.12	23.37	1,228,505	-0.33(-1.37%)
May 30, 2008	23.80	24.20	23.62	23.70	1,365,348	+0.08(+0.34%)
May 29, 2008	23.71	24.52	23.46	23.62	2,476,746	-0.14(-0.60%)
May 28, 2008	23.26	23.90	23.03	23.76	2,966,375	+1.42(+6.37%)
May 27, 2008	22.77	22.77	21.67	22.34	2,636,956	-0.48(-2.11%)
May 26, 2008	22.78	23.05	21.81	22.82	0	+0.00(+0.00%)
May 23, 2008	22.78	23.05	21.81	22.82	3,877,727	-0.79(-3.36%)
May 22, 2008	25.30	25.30	23.26	23.61	5,214,045	-1.65(-6.54%)
May 21, 2008	26.42	26.57	24.83	25.26	4,457,588	-1.02(-3.87%)
May 20, 2008	25.81	26.40	24.19	26.28	4,630,837	+0.50(+1.94%)
May 19, 2008	26.93	27.84	25.12	25.78	8,540,223	-0.64(-2.41%)
May 16, 2008	25.74	26.61	25.01	26.42	5,441,519	+1.63(+6.56%)
May 15, 2008	24.36	25.09	24.20	24.79	4,566,620	+1.13(+4.78%)
May 14, 2008	24.49	24.82	23.57	23.66	6,254,372	+0.42(+1.81%)
May 13, 2008	22.95	23.54	22.78	23.24	4,287,900	+0.47(+2.05%)
May 12, 2008	22.02	23.03	22.02	22.77	2,621,945	+0.70(+3.19%)
May 09, 2008	21.72	22.21	21.67	22.07	1,435,230	-0.12(-0.52%)
May 08, 2008	22.89	22.95	21.55	22.18	2,790,172	-0.68(-2.99%)
May 07, 2008	22.83	23.04	22.54	22.87	3,237,821	+0.33(+1.44%)
May 06, 2008	22.01	22.72	21.88	22.54	2,388,316	+0.62(+2.84%)
May 05, 2008	22.32	22.32	21.66	21.92	1,806,541	+0.20(+0.90%)
May 02, 2008	21.48	21.83	21.03	21.72	2,565,958	+0.79(+3.79%)
May 01, 2008	20.72	21.25	20.72	20.93	1,246,271	+0.37(+1.78%)
Apr 30, 2008	20.50	21.16	20.39	20.56	1,432,830	+0.06(+0.30%)
Apr 29, 2008	21.34	21.38	20.29	20.50	1,332,929	-0.87(-4.09%)
Apr 28, 2008	20.88	21.57	20.86	21.38	1,872,176	+0.49(+2.33%)
Apr 25, 2008	20.67	21.03	20.26	20.89	1,317,962	+0.50(+2.46%)
Apr 24, 2008	20.43	20.49	19.62	20.39	1,939,822	-0.01(-0.03%)
Apr 23, 2008	20.68	21.07	20.10	20.39	3,182,779	-0.09(-0.46%)
Apr 22, 2008	20.02	20.69	19.72	20.49	3,466,862	+0.46(+2.30%)
Apr 21, 2008	19.34	20.21	19.13	20.03	2,690,208	+0.89(+4.67%)
Apr 18, 2008	19.04	19.36	18.97	19.13	2,112,861	+0.50(+2.69%)
Apr 17, 2008	18.80	18.94	18.52	18.63	1,246,992	-0.30(-1.61%)
Apr 16, 2008	17.95	19.03	17.95	18.94	1,874,294	+1.21(+6.80%)
Apr 15, 2008	18.29	18.29	17.61	17.73	1,009,604	-0.03(-0.15%)
Apr 14, 2008	17.88	17.94	17.56	17.76	828,948	+0.12(+0.65%)
Apr 11, 2008	18.02	18.29	17.56	17.64	1,020,064	-0.62(-3.41%)
Apr 10, 2008	18.82	18.82	17.98	18.27	1,027,576	-0.40(-2.14%)
Apr 09, 2008	19.16	19.27	18.57	18.67	885,524	-0.30(-1.61%)
Apr 08, 2008	18.59	18.97	18.46	18.97	940,895	+0.39(+2.08%)
Apr 07, 2008	18.56	18.97	18.53	18.59	2,599,030	+0.30(+1.67%)
Apr 04, 2008	18.39	18.63	18.21	18.28	1,494,345	-0.24(-1.28%)
Apr 03, 2008	17.93	18.72	17.83	18.52	1,514,726	+0.28(+1.56%)
Apr 02, 2008	18.22	18.54	18.02	18.23	1,058,913	-0.13(-0.70%)
Apr 01, 2008	17.96	18.41	17.66	18.36	1,814,346	+0.54(+3.00%)
Mar 31, 2008	17.60	17.98	17.02	17.83	1,895,820	+0.24(+1.35%)
Mar 28, 2008	18.42	18.65	17.50	17.59	1,996,219	-0.73(-3.99%)
Mar 27, 2008	17.89	18.41	17.89	18.32	2,159,875	+0.62(+3.52%)
Mar 26, 2008	17.75	17.96	17.39	17.70	1,632,995	-0.12(-0.68%)
Mar 25, 2008	17.88	18.17	17.56	17.82	1,935,129	-0.04(-0.23%)
Mar 24, 2008	17.20	18.12	17.00	17.86	2,730,668	+1.31(+7.94%)
Mar 21, 2008	15.91	16.62	15.38	16.55	1,925,900	+0.00(+0.00%)
Mar 20, 2008	15.91	16.62	15.38	16.55	1,925,900	+0.68(+4.31%)
Mar 19, 2008	17.10	17.17	15.62	15.86	2,430,367	-1.23(-7.21%)
Mar 18, 2008	16.30	17.17	16.30	17.10	2,951,416	+1.18(+7.40%)
Mar 17, 2008	15.92	16.14	15.28	15.92	2,309,473	-0.49(-3.01%)
Mar 14, 2008	17.31	17.31	16.01	16.41	2,384,408	-0.39(-2.34%)
Mar 13, 2008	16.93	17.04	16.18	16.80	3,023,629	-0.62(-3.58%)
Mar 12, 2008	18.29	18.42	17.35	17.43	1,727,385	-0.82(-4.49%)
Mar 11, 2008	18.27	18.27	17.41	18.25	2,567,158	+1.02(+5.90%)
Mar 10, 2008	18.88	18.92	16.97	17.23	2,991,770	-1.79(-9.43%)
Mar 07, 2008	19.30	19.76	18.49	19.03	1,214,775	-0.54(-2.74%)
Mar 06, 2008	19.98	20.07	19.44	19.56	1,447,628	-0.47(-2.35%)
Mar 05, 2008	18.97	20.15	18.97	20.03	2,097,883	+1.18(+6.27%)
Mar 04, 2008	18.51	19.09	18.51	18.85	1,742,305	-0.12(-0.61%)
Mar 03, 2008	19.37	19.43	18.83	18.97	2,141,204	-0.34(-1.75%)
Feb 29, 2008	19.47	19.78	19.10	19.30	1,243,709	-0.47(-2.40%)
Feb 28, 2008	19.99	20.32	19.62	19.78	1,389,456	-0.50(-2.47%)
Feb 27, 2008	20.49	20.79	20.09	20.28	1,428,368	-0.78(-3.70%)
Feb 26, 2008	21.00	21.20	20.86	21.06	1,738,687	+0.05(+0.23%)
Feb 25, 2008	20.69	21.23	20.54	21.01	2,485,381	+0.30(+1.44%)
Feb 22, 2008	20.51	20.77	20.08	20.71	1,246,899	+0.43(+2.14%)
Feb 21, 2008	21.28	21.29	20.12	20.28	2,506,046	-0.52(-2.51%)
Feb 20, 2008	20.27	20.86	19.18	20.80	2,778,123	+0.04(+0.20%)
Feb 19, 2008	20.37	21.34	20.37	20.76	3,516,392	+0.49(+2.41%)
Feb 18, 2008	20.77	20.80	19.57	20.27	0	+0.00(+0.00%)
Feb 15, 2008	20.77	20.80	19.57	20.27	4,545,131	-0.79(-3.76%)
Feb 14, 2008	21.51	21.69	20.83	21.06	3,665,489	+0.12(+0.55%)
Feb 13, 2008	20.60	20.96	19.66	20.95	3,377,755	+0.65(+3.20%)
Feb 12, 2008	21.32	21.32	20.15	20.30	2,882,976	-0.02(-0.10%)
Feb 11, 2008	19.47	20.39	19.10	20.32	3,934,516	+1.32(+6.95%)
Feb 08, 2008	18.86	19.28	18.52	19.00	3,255,776	+0.70(+3.81%)
Feb 07, 2008	17.67	18.62	17.59	18.30	1,838,303	+0.60(+3.37%)
Feb 06, 2008	18.12	18.40	17.61	17.71	1,556,507	+0.10(+0.58%)
Feb 05, 2008	17.63	18.15	17.52	17.60	2,302,098	-0.89(-4.80%)
Feb 04, 2008	19.66	19.91	18.45	18.49	2,397,883	-0.85(-4.41%)
Feb 01, 2008	20.28	20.41	19.28	19.34	3,559,457	-0.64(-3.22%)
Jan 31, 2008	18.29	20.22	17.62	19.99	4,347,286	+1.37(+7.35%)
Jan 30, 2008	18.69	19.30	18.29	18.62	4,282,278	+0.56(+3.11%)
Jan 29, 2008	17.64	18.26	17.44	18.06	4,036,055	+1.44(+8.68%)
Jan 28, 2008	16.14	16.70	15.58	16.61	1,747,018	+0.34(+2.08%)
Jan 25, 2008	17.10	17.57	16.13	16.28	3,362,539	-0.33(-1.96%)
Jan 24, 2008	15.78	16.63	15.61	16.60	3,855,553	+1.08(+6.98%)
Jan 23, 2008	15.01	15.61	14.22	15.52	4,345,135	+0.39(+2.55%)
Jan 22, 2008	13.72	15.58	13.65	15.13	4,543,287	-0.60(-3.79%)
Jan 21, 2008	15.43	15.75	14.91	15.73	0	+0.00(+0.00%)
Jan 18, 2008	15.43	15.75	14.91	15.73	5,304,199	+1.12(+7.65%)
Jan 17, 2008	14.35	15.27	14.16	14.61	5,084,478	+0.30(+2.13%)
Jan 16, 2008	14.58	14.94	13.67	14.31	7,271,447	-0.79(-5.25%)
Jan 15, 2008	16.03	16.09	15.00	15.10	4,639,154	-1.57(-9.43%)
Jan 14, 2008	17.26	17.31	16.09	16.67	2,870,542	-0.27(-1.60%)
Jan 11, 2008	16.67	17.75	16.46	16.94	4,364,473	+0.07(+0.40%)
Jan 10, 2008	16.84	17.20	16.34	16.87	4,160,345	-0.66(-3.79%)
Jan 09, 2008	18.29	18.49	16.01	17.54	7,150,873	-1.02(-5.51%)
Jan 08, 2008	18.65	19.15	18.11	18.56	3,371,826	+0.30(+1.63%)
Jan 07, 2008	20.08	20.41	17.70	18.26	4,874,749	-1.67(-8.36%)
Jan 04, 2008	20.35	20.79	19.66	19.93	3,057,013	-0.97(-4.64%)
Jan 03, 2008	20.84	21.37	20.49	20.90	1,380,722	+0.07(+0.36%)
Jan 02, 2008	21.04	21.75	20.42	20.82	2,086,924	-0.49(-2.29%)
Jan 01, 2008	22.00	22.32	21.00	21.31	1,795,755	+0.00(+0.00%)
Dec 31, 2007	22.00	22.32	21.00	21.31	1,795,755	-0.67(-3.05%)
Dec 28, 2007	22.01	22.45	21.20	21.98	3,179,205	+0.29(+1.34%)
Dec 27, 2007	19.99	22.22	19.98	21.69	3,718,893	+1.42(+7.02%)
Dec 26, 2007	20.14	20.32	19.51	20.27	1,793,179	+0.20(+0.98%)
Dec 24, 2007	19.74	20.35	19.74	20.07	1,077,056	+0.42(+2.14%)
Dec 21, 2007	19.51	19.85	18.97	19.65	2,323,801	+0.56(+2.95%)
Dec 20, 2007	19.66	19.78	18.86	19.09	2,458,046	-0.45(-2.29%)
Dec 19, 2007	19.90	19.95	19.30	19.53	1,935,319	-0.41(-2.07%)
Dec 18, 2007	20.25	20.48	19.30	19.95	3,104,000	+0.11(+0.55%)
Dec 17, 2007	20.67	20.69	19.49	19.84	3,988,300	-1.13(-5.39%)
Dec 14, 2007	20.77	21.47	20.42	20.97	2,189,602	-0.13(-0.61%)
Dec 13, 2007	21.39	21.47	20.60	21.10	2,431,472	-0.64(-2.96%)
Dec 12, 2007	22.37	22.64	21.27	21.74	3,021,079	+0.06(+0.26%)
Dec 11, 2007	23.07	23.37	21.48	21.69	3,235,819	-1.35(-5.86%)
Dec 10, 2007	24.16	24.16	22.99	23.04	3,136,525	-0.43(-1.85%)
Dec 07, 2007	22.39	24.05	22.39	23.47	3,525,187	+1.08(+4.84%)
Dec 06, 2007	22.08	22.53	21.61	22.39	1,886,917	+0.62(+2.86%)
Dec 05, 2007	22.56	22.72	21.64	21.76	2,367,072	+0.11(+0.50%)
Dec 04, 2007	21.44	22.52	21.44	21.65	3,100,135	-1.01(-4.45%)
Dec 03, 2007	23.49	23.71	22.59	22.66	2,494,335	-1.32(-5.51%)
Nov 30, 2007	24.32	24.78	23.47	23.98	5,347,094	+1.03(+4.48%)
Nov 29, 2007	21.47	23.34	21.47	22.95	4,719,181	+1.48(+6.91%)
Nov 28, 2007	19.92	21.93	19.30	21.47	5,566,251	+1.92(+9.80%)
Nov 27, 2007	19.12	20.05	18.30	19.55	4,790,926	+0.59(+3.11%)
Nov 26, 2007	19.99	20.46	18.90	18.97	3,584,103	-0.54(-2.78%)
Nov 23, 2007	19.34	19.71	19.10	19.51	1,388,503	+0.58(+3.08%)
Nov 21, 2007	18.93	19.49	18.15	18.92	5,265,621	-0.60(-3.09%)
Nov 20, 2007	21.34	21.34	18.93	19.53	5,522,125	-0.92(-4.50%)
Nov 19, 2007	20.83	21.27	20.15	20.45	3,522,026	-0.31(-1.50%)
Nov 16, 2007	21.70	21.70	20.53	20.76	3,966,578	-0.05(-0.26%)
Nov 15, 2007	21.00	21.95	20.08	20.81	5,388,174	-0.52(-2.44%)
Nov 14, 2007	24.89	25.05	21.07	21.34	8,860,244	-1.19(-5.26%)
Nov 13, 2007	19.99	22.53	19.99	22.52	7,558,226	+3.53(+18.58%)
Nov 12, 2007	21.11	21.66	18.82	18.99	5,739,855	-2.12(-10.04%)
Nov 09, 2007	21.00	21.78	20.47	21.11	5,440,770	-1.12(-5.03%)
Nov 08, 2007	23.10	24.38	20.33	22.23	10,290,663	-1.07(-4.59%)
Nov 07, 2007	25.74	26.31	23.02	23.30	8,091,851	-2.51(-9.74%)
Nov 06, 2007	26.65	27.29	24.72	25.81	7,480,082	-0.55(-2.08%)
Nov 05, 2007	27.01	28.11	24.28	26.36	10,913,297	-2.71(-9.32%)
Nov 02, 2007	29.80	30.01	28.52	29.07	4,858,856	+0.16(+0.54%)
Nov 01, 2007	28.16	30.11	27.43	28.92	7,556,381	-0.07(-0.26%)
Oct 31, 2007	28.31	29.13	27.77	28.99	11,356,058	+2.40(+9.04%)
Oct 30, 2007	30.13	30.30	26.10	26.59	12,280,245	-3.77(-12.43%)
Oct 29, 2007	29.24	30.58	29.06	30.36	6,434,675	+1.83(+6.41%)
Oct 26, 2007	27.78	28.66	27.43	28.53	4,626,385	+1.50(+5.54%)
Oct 25, 2007	27.09	27.09	26.20	27.03	3,328,218	+0.36(+1.35%)
Oct 24, 2007	26.42	27.61	25.70	26.67	5,936,079	-0.33(-1.20%)
Oct 23, 2007	25.34	27.07	25.24	27.00	5,155,466	+2.26(+9.15%)
Oct 22, 2007	24.38	25.06	23.14	24.74	6,520,904	-0.61(-2.41%)
Oct 19, 2007	26.36	26.66	24.72	25.35	9,754,959	-0.51(-1.99%)
Oct 18, 2007	24.25	25.87	23.66	25.86	8,844,865	+2.52(+10.79%)
Oct 17, 2007	23.62	23.70	22.85	23.34	3,037,877	+0.63(+2.77%)
Oct 16, 2007	23.30	23.67	22.24	22.71	4,255,000	-0.15(-0.65%)
Oct 15, 2007	22.43	23.35	22.28	22.86	3,575,427	+0.51(+2.27%)
Oct 12, 2007	22.47	22.86	21.54	22.35	3,850,857	+0.30(+1.38%)
Oct 11, 2007	24.42	24.42	21.11	22.05	5,645,148	-1.35(-5.76%)
Oct 10, 2007	22.49	23.47	22.49	23.39	5,530,126	+1.17(+5.27%)
Oct 09, 2007	21.67	22.27	21.55	22.22	3,215,126	+0.87(+4.09%)
Oct 08, 2007	20.94	21.66	20.83	21.35	2,064,246	+0.49(+2.34%)
Oct 05, 2007	21.15	21.29	20.71	20.86	2,247,207	+0.26(+1.25%)
Oct 04, 2007	20.50	20.90	19.51	20.60	2,336,972	+0.50(+2.49%)
Oct 03, 2007	20.73	20.97	19.98	20.10	2,881,581	-0.76(-3.64%)
Oct 02, 2007	20.99	21.65	20.20	20.86	4,847,409	+0.16(+0.79%)