Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	47.14	49.00	46.40	47.39	10,914	+0.25(+0.52%)
Jul 30, 2009	47.89	49.13	47.02	47.14	14,747	+1.12(+2.43%)
Jul 29, 2009	50.24	50.74	44.91	46.02	26,979	-3.85(-7.71%)
Jul 28, 2009	53.10	54.46	47.89	49.87	41,802	-0.50(-0.99%)
Jul 27, 2009	49.99	50.86	49.00	50.37	33,475	+4.09(+8.85%)
Jul 24, 2009	44.91	47.76	44.29	46.27	58	+1.36(+3.04%)
Jul 23, 2009	41.81	47.14	41.81	44.91	25,807	+3.10(+7.42%)
Jul 22, 2009	40.07	41.81	39.20	41.81	12,415	+1.98(+4.98%)
Jul 21, 2009	40.69	41.56	39.57	39.82	7,356	-0.21(-0.53%)
Jul 20, 2009	40.32	40.44	39.57	40.03	11,555	+0.96(+2.44%)
Jul 17, 2009	40.32	40.81	38.58	39.08	13,271	-1.61(-3.96%)
Jul 16, 2009	40.32	40.69	39.08	40.69	8,358	+0.74(+1.86%)
Jul 15, 2009	39.82	41.19	39.08	39.95	15,875	+1.61(+4.21%)
Jul 14, 2009	36.60	38.71	35.98	38.33	14,461	+1.74(+4.75%)
Jul 13, 2009	34.86	36.60	34.86	36.60	9,628	-0.12(-0.34%)
Jul 10, 2009	36.60	36.72	33.74	36.72	15,499	+0.37(+1.02%)
Jul 09, 2009	37.84	37.84	35.98	36.35	8,106	-0.25(-0.68%)
Jul 08, 2009	38.33	38.46	36.22	36.60	15,261	-1.86(-4.84%)
Jul 07, 2009	38.95	38.95	37.22	38.46	12,696	+0.50(+1.31%)
Jul 06, 2009	39.70	39.70	37.59	37.96	12,313	-1.61(-4.08%)
Jul 02, 2009	41.93	41.93	39.33	39.57	18,731	+0.25(+0.63%)
Jul 01, 2009	39.82	41.43	39.33	39.33	6,149	-0.87(-2.16%)
Jun 30, 2009	41.81	41.81	39.45	40.19	9,655	-0.99(-2.41%)
Jun 29, 2009	42.30	42.55	40.94	41.19	5,804	-0.12(-0.30%)
Jun 26, 2009	41.93	43.54	40.81	41.31	11,610	-0.25(-0.60%)
Jun 25, 2009	40.43	41.56	40.07	41.56	16,689	+0.50(+1.21%)
Jun 24, 2009	37.96	43.67	37.34	41.06	28,362	+3.97(+10.70%)
Jun 23, 2009	38.21	39.08	36.10	37.09	29,984	-1.12(-2.92%)
Jun 22, 2009	41.56	41.56	37.96	38.21	27,975	-3.72(-8.88%)
Jun 19, 2009	43.67	45.03	41.43	41.93	13,175	-0.50(-1.17%)
Jun 18, 2009	43.42	44.91	42.18	42.43	10,626	-0.50(-1.16%)
Jun 17, 2009	44.66	45.16	41.06	42.92	22,182	-2.11(-4.68%)
Jun 16, 2009	47.26	48.51	44.66	45.03	18,143	-2.61(-5.47%)
Jun 15, 2009	49.13	49.37	47.26	47.64	15,681	-1.61(-3.27%)
Jun 12, 2009	48.63	49.87	48.63	49.25	12,495	+0.25(+0.51%)
Jun 11, 2009	49.13	49.87	48.13	49.00	17,620	+1.24(+2.60%)
Jun 10, 2009	48.63	49.25	47.26	47.76	16,686	+0.74(+1.58%)
Jun 09, 2009	46.89	48.26	46.52	47.02	17,071	+0.25(+0.53%)
Jun 08, 2009	47.51	48.01	46.64	46.77	19,414	-1.49(-3.08%)
Jun 05, 2009	49.00	49.75	47.14	48.26	24,035	-0.13(-0.26%)
Jun 04, 2009	50.12	51.48	47.39	48.38	27,041	-0.49(-1.00%)
Jun 03, 2009	51.98	52.10	48.38	48.87	28,343	-2.98(-5.76%)
Jun 02, 2009	52.23	53.32	51.11	51.85	26,653	-1.12(-2.11%)
Jun 01, 2009	53.34	54.96	52.10	52.97	34,606	+1.86(+3.64%)
May 29, 2009	51.48	51.98	50.84	51.11	11,283	+0.25(+0.49%)
May 28, 2009	52.35	52.72	49.37	50.86	11,430	+0.13(+0.25%)
May 27, 2009	50.86	54.09	50.61	50.74	11,007	-0.00(-0.00%)
May 26, 2009	49.62	51.11	49.62	50.74	10,764	+0.12(+0.25%)
May 22, 2009	52.10	52.10	50.12	50.61	8,813	-1.12(-2.16%)
May 21, 2009	52.10	52.60	50.00	51.73	11,784	-2.11(-3.91%)
May 20, 2009	53.96	56.44	52.97	53.84	21,367	+1.61(+3.09%)
May 19, 2009	49.13	53.22	49.13	52.23	20,403	+3.35(+6.85%)
May 18, 2009	47.39	49.13	47.02	48.88	12,968	+2.61(+5.63%)
May 15, 2009	47.14	50.99	45.53	46.27	24,434	-0.87(-1.84%)
May 14, 2009	46.89	48.75	44.29	47.14	20,466	+1.61(+3.54%)
May 13, 2009	49.00	51.36	45.28	45.53	33,161	-5.95(-11.57%)
May 12, 2009	53.84	54.58	49.75	51.48	24,682	-3.10(-5.68%)
May 11, 2009	56.57	56.82	53.96	54.58	16,452	-3.23(-5.58%)
May 08, 2009	58.93	60.17	55.70	57.81	13,768	+0.12(+0.22%)
May 07, 2009	59.55	59.55	54.71	57.69	29,572	+1.12(+1.97%)
May 06, 2009	55.20	58.68	53.72	56.57	30,822	+3.47(+6.54%)
May 05, 2009	56.32	57.56	52.72	53.10	34,654	-1.49(-2.73%)
May 04, 2009	54.34	55.33	52.72	54.58	34,302	+4.09(+8.11%)