Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.230	8.318	8.202	8.202	80,610	+0.04(+0.50%)
Mar 30, 2006	8.372	8.406	8.128	8.162	144,833	-0.24(-2.90%)
Mar 29, 2006	8.365	8.433	8.318	8.406	164,469	+0.11(+1.31%)
Mar 28, 2006	8.263	8.365	8.162	8.297	216,881	+0.07(+0.91%)
Mar 27, 2006	8.182	8.230	8.135	8.223	175,985	+0.07(+0.91%)
Mar 24, 2006	8.128	8.270	8.128	8.148	213,042	+0.02(+0.25%)
Mar 23, 2006	8.094	8.189	8.067	8.128	315,208	+0.17(+2.13%)
Mar 22, 2006	7.911	7.972	7.796	7.959	106,004	+0.03(+0.43%)
Mar 21, 2006	7.945	7.965	7.871	7.925	84,006	-0.01(-0.16%)
Mar 20, 2006	7.938	7.952	7.789	7.938	334,401	-0.02(-0.26%)
Mar 17, 2006	8.128	8.155	7.932	7.959	293,505	-0.15(-1.84%)
Mar 16, 2006	8.162	8.209	8.081	8.108	237,107	+0.01(+0.17%)
Mar 15, 2006	8.033	8.101	7.992	8.094	302,511	+0.13(+1.62%)
Mar 14, 2006	7.688	7.965	7.688	7.965	367,324	+0.33(+4.35%)
Mar 13, 2006	7.573	7.654	7.566	7.633	451,036	+0.02(+0.27%)
Mar 10, 2006	7.654	7.708	7.579	7.613	183,367	-0.03(-0.43%)
Mar 09, 2006	7.688	7.722	7.552	7.646	263,092	+0.03(+0.34%)
Mar 08, 2006	7.789	7.925	7.573	7.620	293,358	-0.10(-1.32%)
Mar 07, 2006	7.681	7.755	7.654	7.722	174,065	+0.02(+0.26%)
Mar 06, 2006	7.735	7.796	7.694	7.701	124,754	+0.01(+0.09%)
Mar 03, 2006	7.674	7.776	7.652	7.694	253,643	+0.01(+0.09%)
Mar 02, 2006	7.925	7.959	7.627	7.688	362,452	-0.24(-3.07%)
Mar 01, 2006	7.925	7.986	7.864	7.932	229,725	+0.01(+0.09%)
Feb 28, 2006	7.932	7.938	7.789	7.925	245,818	-0.01(-0.09%)
Feb 27, 2006	7.810	8.026	7.722	7.932	420,031	+0.26(+3.45%)
Feb 24, 2006	8.121	8.121	7.667	7.667	792,671	-0.72(-8.64%)
Feb 23, 2006	8.507	8.507	8.311	8.392	504,185	-0.05(-0.56%)
Feb 22, 2006	8.494	8.534	8.399	8.440	545,377	-0.02(-0.24%)
Feb 21, 2006	8.453	8.521	8.399	8.460	511,125	+0.09(+1.05%)
Feb 17, 2006	8.175	8.406	8.175	8.372	590,554	+0.22(+2.74%)
Feb 16, 2006	7.857	8.229	7.857	8.148	988,293	+0.35(+4.52%)
Feb 15, 2006	7.722	7.891	7.606	7.796	1,197,940	+0.22(+2.86%)
Feb 14, 2006	7.552	7.600	7.512	7.579	524,264	+0.00(+0.00%)
Feb 13, 2006	7.586	7.586	7.518	7.579	234,745	-0.01(-0.09%)
Feb 10, 2006	7.586	7.654	7.518	7.586	400,691	-0.07(-0.88%)
Feb 09, 2006	7.654	7.688	7.627	7.654	937,800	-0.03(-0.35%)
Feb 08, 2006	7.654	7.694	7.552	7.681	473,329	+0.06(+0.80%)
Feb 07, 2006	7.722	7.722	7.593	7.620	542,867	-0.10(-1.32%)
Feb 06, 2006	7.789	7.789	7.661	7.722	759,010	-0.07(-0.87%)
Feb 03, 2006	7.789	7.823	7.776	7.789	833,863	-0.03(-0.43%)
Feb 02, 2006	7.789	7.864	7.789	7.823	783,665	-0.01(-0.17%)
Feb 01, 2006	7.857	7.891	7.823	7.837	528,841	-0.05(-0.69%)
Jan 31, 2006	7.823	7.986	7.816	7.891	1,037,456	+0.02(+0.26%)
Jan 30, 2006	7.911	7.925	7.803	7.871	811,422	-0.04(-0.51%)
Jan 27, 2006	8.026	8.026	7.823	7.911	1,081,600	-0.12(-1.52%)
Jan 26, 2006	8.026	8.114	7.999	8.033	565,160	+0.05(+0.59%)
Jan 25, 2006	8.121	8.121	7.877	7.986	781,451	-0.14(-1.67%)
Jan 24, 2006	8.297	8.311	8.101	8.121	754,138	-0.19(-2.28%)
Jan 23, 2006	8.480	8.602	8.311	8.311	397,590	-0.18(-2.08%)
Jan 20, 2006	8.805	8.805	8.345	8.487	620,229	-0.25(-2.87%)
Jan 19, 2006	8.568	8.839	8.568	8.738	187,648	+0.24(+2.79%)
Jan 18, 2006	8.500	8.778	8.473	8.500	256,153	+0.00(+0.00%)
Jan 17, 2006	8.656	8.771	8.446	8.500	345,622	-0.16(-1.80%)
Jan 13, 2006	8.751	8.900	8.616	8.656	357,876	-0.15(-1.69%)
Jan 12, 2006	9.110	9.110	8.636	8.805	409,992	-0.28(-3.06%)
Jan 11, 2006	9.130	9.144	9.015	9.083	373,673	-0.04(-0.45%)
Jan 10, 2006	9.157	9.164	9.008	9.124	350,789	+0.12(+1.28%)
Jan 09, 2006	9.178	9.205	9.008	9.008	381,203	-0.17(-1.84%)
Jan 06, 2006	9.137	9.178	9.029	9.178	509,205	+0.16(+1.80%)
Jan 05, 2006	9.002	9.029	8.880	9.015	521,754	+0.04(+0.45%)
Jan 04, 2006	8.975	9.069	8.941	8.975	542,129	+0.11(+1.22%)