Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.542	9.620	9.451	9.451	400,396	-0.03(-0.32%)
Oct 28, 2005	9.360	9.813	9.348	9.481	458,849	+0.12(+1.29%)
Oct 27, 2005	9.391	9.511	9.252	9.360	223,711	+0.01(+0.06%)
Oct 26, 2005	9.391	9.439	9.270	9.354	156,151	-0.01(-0.06%)
Oct 25, 2005	9.360	9.391	9.330	9.360	211,954	-0.06(-0.64%)
Oct 24, 2005	9.270	9.536	9.246	9.421	238,449	+0.28(+3.04%)
Oct 21, 2005	9.300	9.318	9.095	9.143	284,317	-0.21(-2.26%)
Oct 20, 2005	9.481	9.572	9.226	9.354	245,072	-0.10(-1.02%)
Oct 19, 2005	9.433	9.602	9.360	9.451	144,394	+0.00(+0.00%)
Oct 18, 2005	9.868	9.868	9.451	9.451	208,477	-0.33(-3.40%)
Oct 17, 2005	9.783	9.813	9.668	9.783	162,112	+0.06(+0.62%)
Oct 14, 2005	9.572	9.723	9.451	9.723	100,844	+0.24(+2.55%)
Oct 13, 2005	9.542	9.542	9.179	9.481	297,399	-0.12(-1.26%)
Oct 12, 2005	10.21	10.24	9.179	9.602	464,976	-0.54(-5.36%)
Oct 11, 2005	9.964	10.18	9.964	10.15	225,367	+0.18(+1.82%)
Oct 10, 2005	9.995	9.995	9.783	9.964	150,189	+0.31(+3.19%)
Oct 07, 2005	9.602	9.844	9.602	9.656	266,930	+0.10(+1.07%)
Oct 06, 2005	9.946	9.946	9.530	9.554	342,605	-0.32(-3.24%)
Oct 05, 2005	10.24	10.24	9.874	9.874	272,229	-0.04(-0.43%)
Oct 04, 2005	10.20	10.26	9.916	9.916	280,012	-0.26(-2.55%)
Oct 03, 2005	10.25	10.25	10.04	10.18	450,073	+0.21(+2.12%)
Sep 30, 2005	9.934	10.02	9.856	9.964	291,272	+0.07(+0.67%)
Sep 29, 2005	9.783	10.11	9.783	9.898	331,179	+0.19(+1.99%)
Sep 28, 2005	9.807	9.832	9.699	9.705	234,640	-0.10(-1.05%)
Sep 27, 2005	10.01	10.02	9.699	9.807	482,197	-0.22(-2.17%)
Sep 26, 2005	10.09	10.12	9.904	10.02	391,288	-0.03(-0.30%)
Sep 23, 2005	10.05	10.21	9.982	10.05	330,848	-0.08(-0.77%)
Sep 22, 2005	10.02	10.21	9.922	10.13	484,184	+0.17(+1.70%)
Sep 21, 2005	9.964	9.989	9.844	9.964	575,259	+0.03(+0.30%)
Sep 20, 2005	9.964	9.964	9.626	9.934	949,988	+0.33(+3.46%)
Sep 19, 2005	9.964	9.964	9.517	9.602	1,470,106	+0.59(+6.50%)
Sep 16, 2005	9.059	9.113	8.968	9.016	330,186	-0.02(-0.20%)
Sep 15, 2005	9.089	9.089	8.998	9.034	52,988	-0.02(-0.27%)
Sep 14, 2005	9.119	9.149	9.059	9.059	111,110	-0.10(-1.06%)
Sep 13, 2005	9.240	9.354	9.119	9.155	139,592	-0.04(-0.39%)
Sep 12, 2005	9.240	9.348	9.179	9.191	154,826	+0.01(+0.07%)
Sep 09, 2005	9.149	9.210	9.101	9.185	104,321	+0.08(+0.86%)
Sep 08, 2005	9.089	9.173	9.071	9.107	169,729	+0.05(+0.53%)
Sep 07, 2005	8.950	9.119	8.926	9.059	146,050	+0.08(+0.87%)
Sep 06, 2005	8.968	9.179	8.950	8.980	403,707	+0.13(+1.50%)
Sep 02, 2005	8.895	8.908	8.817	8.847	100,678	+0.09(+1.03%)
Sep 01, 2005	8.521	8.757	8.521	8.757	149,196	+0.30(+3.50%)
Aug 31, 2005	8.455	8.503	8.394	8.461	132,803	+0.02(+0.29%)
Aug 30, 2005	8.515	8.551	8.347	8.437	68,223	-0.02(-0.21%)
Aug 29, 2005	8.388	8.503	8.153	8.455	204,669	+0.08(+1.01%)
Aug 26, 2005	8.503	8.503	8.346	8.370	109,454	-0.10(-1.14%)
Aug 25, 2005	8.515	8.545	8.346	8.467	75,508	-0.09(-1.06%)
Aug 24, 2005	8.618	8.702	8.515	8.557	134,624	-0.06(-0.70%)
Aug 23, 2005	8.732	8.732	8.575	8.618	110,448	-0.08(-0.97%)
Aug 22, 2005	8.738	8.738	8.636	8.702	53,485	+0.01(+0.07%)
Aug 19, 2005	8.666	8.738	8.636	8.696	145,387	+0.09(+1.05%)
Aug 18, 2005	8.720	8.726	8.485	8.606	275,872	-0.09(-1.04%)
Aug 17, 2005	8.612	8.726	8.575	8.696	224,705	+0.14(+1.69%)
Aug 16, 2005	8.521	8.575	8.509	8.551	55,969	+0.03(+0.35%)
Aug 15, 2005	8.636	8.654	8.467	8.521	111,607	-0.11(-1.33%)
Aug 12, 2005	8.696	8.696	8.461	8.636	154,164	-0.21(-2.32%)
Aug 11, 2005	8.871	8.956	8.787	8.841	331,510	+0.05(+0.62%)
Aug 10, 2005	8.660	8.847	8.654	8.787	299,883	+0.16(+1.89%)
Aug 09, 2005	8.684	8.763	8.624	8.624	184,963	-0.05(-0.63%)
Aug 08, 2005	8.575	8.787	8.557	8.678	372,577	+0.22(+2.57%)
Aug 05, 2005	8.455	8.515	8.364	8.461	360,985	+0.13(+1.52%)
Aug 04, 2005	8.322	8.424	8.032	8.334	558,203	+0.24(+2.99%)
Aug 03, 2005	7.615	8.116	7.609	8.092	988,902	+0.48(+6.35%)
Aug 02, 2005	7.869	7.971	7.609	7.609	1,481,200	+0.08(+1.12%)