Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.21	24.68	23.37	23.88	5,369,514	+1.03(+4.49%)
Nov 29, 2007	21.38	23.24	21.38	22.86	4,738,968	+1.48(+6.91%)
Nov 28, 2007	19.84	21.84	19.22	21.38	5,589,591	+1.91(+9.80%)
Nov 27, 2007	19.04	19.97	18.23	19.47	4,811,014	+0.59(+3.11%)
Nov 26, 2007	19.91	20.37	18.82	18.89	3,599,132	-0.54(-2.78%)
Nov 23, 2007	19.26	19.63	19.02	19.43	1,394,325	+0.58(+3.08%)
Nov 21, 2007	18.85	19.41	18.08	18.85	5,287,699	-0.60(-3.09%)
Nov 20, 2007	21.25	21.25	18.85	19.45	5,545,279	-0.92(-4.50%)
Nov 19, 2007	20.74	21.18	20.07	20.36	3,536,794	-0.31(-1.50%)
Nov 16, 2007	21.61	21.61	20.44	20.67	3,983,209	-0.05(-0.26%)
Nov 15, 2007	20.91	21.85	19.99	20.73	5,410,767	-0.52(-2.44%)
Nov 14, 2007	24.79	24.95	20.98	21.25	8,897,395	-1.18(-5.26%)
Nov 13, 2007	19.90	22.44	19.90	22.43	7,589,918	+3.51(+18.58%)
Nov 12, 2007	21.02	21.57	18.74	18.91	5,763,922	-2.11(-10.04%)
Nov 09, 2007	20.91	21.69	20.38	21.02	5,463,583	-1.11(-5.03%)
Nov 08, 2007	23.00	24.28	20.25	22.14	10,333,812	-1.07(-4.59%)
Nov 07, 2007	25.63	26.20	22.93	23.20	8,125,780	-2.50(-9.73%)
Nov 06, 2007	26.54	27.18	24.62	25.71	7,511,446	-0.55(-2.08%)
Nov 05, 2007	26.89	27.99	24.18	26.25	10,959,056	-2.70(-9.32%)
Nov 02, 2007	29.68	29.88	28.40	28.95	4,879,229	+0.16(+0.54%)
Nov 01, 2007	28.05	29.98	27.32	28.79	7,588,064	-0.07(-0.26%)
Oct 31, 2007	28.19	29.00	27.65	28.87	11,403,674	+2.39(+9.04%)
Oct 30, 2007	30.00	30.18	26.00	26.47	12,331,736	-3.76(-12.43%)
Oct 29, 2007	29.12	30.45	28.94	30.23	6,461,656	+1.82(+6.41%)
Oct 26, 2007	27.66	28.54	27.32	28.41	4,645,784	+1.49(+5.54%)
Oct 25, 2007	26.98	26.98	26.09	26.92	3,342,173	+0.36(+1.35%)
Oct 24, 2007	26.31	27.50	25.60	26.56	5,960,969	-0.32(-1.20%)
Oct 23, 2007	25.23	26.95	25.14	26.89	5,177,083	+2.25(+9.15%)
Oct 22, 2007	24.28	24.96	23.05	24.63	6,548,246	-0.61(-2.40%)
Oct 19, 2007	26.25	26.55	24.62	25.24	9,795,862	-0.51(-1.99%)
Oct 18, 2007	24.15	25.77	23.56	25.75	8,881,951	+2.51(+10.80%)
Oct 17, 2007	23.52	23.60	22.76	23.24	3,050,615	+0.63(+2.77%)
Oct 16, 2007	23.20	23.57	22.14	22.62	4,272,841	-0.15(-0.65%)
Oct 15, 2007	22.34	23.26	22.18	22.76	3,590,419	+0.51(+2.27%)
Oct 12, 2007	22.37	22.76	21.45	22.26	3,867,004	+0.30(+1.38%)
Oct 11, 2007	24.32	24.32	21.02	21.95	5,668,818	-1.34(-5.76%)
Oct 10, 2007	22.40	23.37	22.40	23.30	5,553,313	+1.17(+5.27%)
Oct 09, 2007	21.58	22.18	21.46	22.13	3,228,607	+0.87(+4.09%)
Oct 08, 2007	20.86	21.57	20.74	21.26	2,072,902	+0.49(+2.34%)
Oct 05, 2007	21.06	21.20	20.62	20.77	2,256,630	+0.26(+1.25%)
Oct 04, 2007	20.41	20.81	19.43	20.52	2,346,771	+0.50(+2.49%)
Oct 03, 2007	20.64	20.88	19.90	20.02	2,893,664	-0.76(-3.64%)
Oct 02, 2007	20.90	21.56	20.11	20.77	4,867,734	+0.16(+0.78%)
Oct 01, 2007	19.39	21.04	19.13	20.61	7,377,743	+1.39(+7.23%)
Sep 28, 2007	19.57	19.57	18.79	19.22	1,727,053	-0.08(-0.42%)
Sep 27, 2007	18.81	19.39	18.55	19.30	2,036,912	+0.84(+4.57%)
Sep 26, 2007	19.88	19.92	18.30	18.46	4,112,306	-0.81(-4.20%)
Sep 25, 2007	18.38	19.27	18.23	19.27	3,690,756	+0.76(+4.12%)
Sep 24, 2007	18.41	19.07	18.28	18.51	5,261,713	+0.45(+2.50%)
Sep 21, 2007	17.33	18.16	17.21	18.06	13,884,028	+1.09(+6.44%)
Sep 20, 2007	16.90	17.19	16.74	16.96	2,319,195	-0.16(-0.91%)
Sep 19, 2007	17.71	17.79	17.00	17.12	1,587,321	-0.35(-2.01%)
Sep 18, 2007	17.06	17.59	17.00	17.47	1,467,408	+0.46(+2.70%)
Sep 17, 2007	16.82	17.10	16.76	17.01	712,378	+0.11(+0.68%)
Sep 14, 2007	16.86	17.03	16.73	16.90	903,976	-0.17(-0.99%)
Sep 13, 2007	17.18	17.23	16.67	17.06	1,324,240	-0.03(-0.20%)
Sep 12, 2007	18.03	18.21	16.65	17.10	2,450,699	-0.89(-4.95%)
Sep 11, 2007	18.04	18.20	17.81	17.99	678,427	+0.11(+0.64%)
Sep 10, 2007	18.39	18.52	17.21	17.87	1,176,573	-0.22(-1.19%)
Sep 07, 2007	18.21	18.59	17.63	18.09	1,338,322	-0.88(-4.62%)
Sep 06, 2007	18.93	19.30	18.72	18.97	1,008,597	+0.09(+0.50%)
Sep 05, 2007	18.68	19.00	18.50	18.87	1,001,359	+0.14(+0.76%)