Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.74	10.80	10.65	10.71	294,243	+0.01(+0.13%)
Dec 28, 2006	10.46	10.70	10.46	10.70	316,537	+0.23(+2.20%)
Dec 27, 2006	10.31	10.49	10.31	10.46	208,318	+0.15(+1.44%)
Dec 26, 2006	10.34	10.38	10.31	10.32	140,994	-0.01(-0.07%)
Dec 22, 2006	10.23	10.34	10.18	10.32	163,731	+0.17(+1.67%)
Dec 21, 2006	10.11	10.17	10.09	10.15	218,505	+0.02(+0.20%)
Dec 20, 2006	10.09	10.17	10.07	10.13	195,621	+0.07(+0.74%)
Dec 19, 2006	9.984	10.15	9.984	10.06	245,227	+0.07(+0.68%)
Dec 18, 2006	10.23	10.27	9.984	9.991	251,280	-0.17(-1.67%)
Dec 15, 2006	10.13	10.21	10.12	10.16	185,729	+0.07(+0.74%)
Dec 14, 2006	10.15	10.15	10.05	10.09	269,883	-0.07(-0.73%)
Dec 13, 2006	10.14	10.19	9.984	10.16	481,302	-0.03(-0.33%)
Dec 12, 2006	10.40	10.46	10.17	10.19	346,655	-0.18(-1.76%)
Dec 11, 2006	10.44	10.46	10.37	10.38	185,877	-0.11(-1.03%)
Dec 08, 2006	10.55	10.55	10.43	10.49	142,914	-0.05(-0.51%)
Dec 07, 2006	10.42	10.60	10.42	10.54	227,215	+0.07(+0.65%)
Dec 06, 2006	10.61	10.67	10.47	10.47	240,208	-0.10(-0.96%)
Dec 05, 2006	10.60	10.62	10.53	10.57	166,684	+0.02(+0.19%)
Dec 04, 2006	10.53	10.59	10.44	10.55	302,659	+0.08(+0.78%)
Dec 01, 2006	10.40	10.49	10.34	10.47	259,105	+0.07(+0.65%)
Nov 30, 2006	10.42	10.42	10.30	10.40	185,138	+0.05(+0.52%)
Nov 29, 2006	10.30	10.46	10.28	10.35	333,810	+0.14(+1.33%)
Nov 28, 2006	10.15	10.22	9.977	10.21	264,863	+0.10(+1.00%)
Nov 27, 2006	10.19	10.19	10.06	10.11	325,838	+0.05(+0.54%)
Nov 24, 2006	10.06	10.06	9.991	10.06	140,256	-0.01(-0.07%)
Nov 22, 2006	10.02	10.09	9.964	10.07	346,655	+0.04(+0.41%)
Nov 21, 2006	10.09	10.13	9.991	10.02	455,760	-0.11(-1.07%)
Nov 20, 2006	10.18	10.19	9.923	10.13	469,195	-0.32(-3.05%)
Nov 17, 2006	10.59	10.59	10.40	10.45	620,672	-0.11(-1.03%)
Nov 16, 2006	10.70	10.70	10.53	10.56	470,672	-0.11(-1.02%)
Nov 15, 2006	10.77	10.79	10.62	10.67	397,147	-0.05(-0.51%)
Nov 14, 2006	10.79	10.79	10.59	10.72	349,608	+0.00(+0.00%)
Nov 13, 2006	10.63	10.77	10.52	10.72	394,195	+0.16(+1.47%)
Nov 10, 2006	10.40	10.59	10.36	10.57	327,019	+0.15(+1.43%)
Nov 09, 2006	10.32	10.55	10.27	10.42	430,219	+0.12(+1.18%)
Nov 08, 2006	10.35	10.35	9.991	10.30	677,070	-0.09(-0.91%)
Nov 07, 2006	10.39	10.49	10.33	10.39	455,465	+0.22(+2.20%)
Nov 06, 2006	10.16	10.32	10.12	10.17	335,287	+0.08(+0.81%)
Nov 03, 2006	10.09	10.23	10.02	10.09	326,724	+0.03(+0.27%)
Nov 02, 2006	10.16	10.21	10.00	10.06	320,523	-0.09(-0.87%)
Nov 01, 2006	10.22	10.23	10.13	10.15	642,523	+0.02(+0.20%)
Oct 31, 2006	10.13	10.23	10.05	10.13	548,329	+0.00(+0.00%)
Oct 30, 2006	10.08	10.13	9.950	10.13	360,533	+0.16(+1.63%)
Oct 27, 2006	9.936	10.01	9.923	9.964	297,639	+0.09(+0.96%)
Oct 26, 2006	9.835	9.943	9.821	9.869	301,035	+0.05(+0.48%)
Oct 25, 2006	9.686	9.842	9.618	9.821	450,445	+0.12(+1.26%)
Oct 24, 2006	9.557	9.720	9.550	9.699	552,611	+0.18(+1.85%)
Oct 23, 2006	9.300	9.523	9.300	9.523	403,348	+0.18(+1.96%)
Oct 20, 2006	9.428	9.489	9.293	9.340	400,691	-0.08(-0.86%)
Oct 19, 2006	9.476	9.476	9.415	9.422	259,548	-0.05(-0.57%)
Oct 18, 2006	9.503	9.557	9.361	9.476	498,132	-0.03(-0.29%)
Oct 17, 2006	9.476	9.550	9.422	9.503	430,514	+0.04(+0.43%)
Oct 16, 2006	9.381	9.483	9.361	9.462	289,076	+0.08(+0.87%)
Oct 13, 2006	9.347	9.483	9.347	9.381	275,789	+0.10(+1.09%)
Oct 12, 2006	9.225	9.327	9.185	9.279	304,283	+0.05(+0.59%)
Oct 11, 2006	9.442	9.442	9.164	9.225	287,157	-0.22(-2.30%)
Oct 10, 2006	9.550	9.618	9.442	9.442	260,729	-0.09(-0.92%)
Oct 09, 2006	9.537	9.577	9.388	9.530	247,147	+0.05(+0.50%)
Oct 06, 2006	9.435	9.530	9.313	9.483	341,488	+0.07(+0.72%)
Oct 05, 2006	9.198	9.456	9.198	9.415	518,359	+0.31(+3.42%)
Oct 04, 2006	8.981	9.103	8.866	9.103	292,176	+0.14(+1.51%)
Oct 03, 2006	9.124	9.124	8.907	8.968	262,058	-0.03(-0.38%)