Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.94	14.00	13.58	13.66	1,149,738	-0.16(-1.17%)
Apr 27, 2007	13.89	13.89	13.67	13.82	507,930	+0.03(+0.24%)
Apr 26, 2007	13.56	13.83	13.52	13.79	701,851	+0.18(+1.34%)
Apr 25, 2007	13.51	13.66	13.38	13.60	953,741	+0.20(+1.46%)
Apr 24, 2007	13.54	13.54	13.36	13.41	717,419	+0.01(+0.05%)
Apr 23, 2007	13.42	13.49	13.36	13.40	664,935	+0.07(+0.51%)
Apr 20, 2007	13.00	13.33	12.99	13.33	792,437	+0.33(+2.54%)
Apr 19, 2007	12.95	13.07	12.92	13.00	556,262	+0.01(+0.05%)
Apr 18, 2007	12.83	13.12	12.83	13.00	945,884	+0.18(+1.42%)
Apr 17, 2007	12.82	12.86	12.73	12.82	519,050	+0.02(+0.16%)
Apr 16, 2007	12.14	12.88	12.14	12.80	899,924	+0.10(+0.80%)
Apr 13, 2007	12.46	12.74	12.28	12.69	850,702	+0.23(+1.84%)
Apr 12, 2007	12.28	12.51	12.07	12.46	941,732	+0.26(+2.16%)
Apr 11, 2007	12.32	12.41	12.05	12.20	680,502	-0.11(-0.93%)
Apr 10, 2007	12.41	12.49	12.22	12.32	687,767	-0.09(-0.71%)
Apr 09, 2007	12.48	12.58	12.40	12.40	914,750	+0.02(+0.16%)
Apr 05, 2007	12.15	12.41	12.15	12.38	732,393	+0.22(+1.77%)
Apr 04, 2007	12.17	12.28	11.84	12.17	974,497	-0.07(-0.55%)
Apr 03, 2007	12.20	12.27	12.14	12.24	1,299,033	+0.13(+1.06%)