Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.784	5.784	5.599	5.745	40,520	-0.00(-0.05%)
Jul 29, 2004	5.898	5.898	5.569	5.748	32,148	+0.05(+0.84%)
Jul 28, 2004	5.898	5.898	5.695	5.701	16,409	+0.00(+0.00%)
Jul 27, 2004	5.590	5.715	5.590	5.701	14,065	+0.08(+1.43%)
Jul 26, 2004	5.309	5.677	5.309	5.620	48,892	-0.03(-0.58%)
Jul 23, 2004	5.712	5.715	5.599	5.653	23,776	+0.05(+0.91%)
Jul 22, 2004	5.563	5.745	5.563	5.602	13,395	-0.19(-3.30%)
Jul 21, 2004	5.883	5.883	5.698	5.793	23,776	-0.03(-0.51%)
Jul 20, 2004	5.799	5.823	5.787	5.823	37,841	+0.00(+0.00%)
Jul 19, 2004	5.730	5.841	5.730	5.823	16,744	+0.03(+0.46%)
Jul 16, 2004	5.790	5.826	5.778	5.796	64,632	+0.00(+0.05%)
Jul 15, 2004	5.766	5.793	5.727	5.793	21,767	+0.03(+0.47%)
Jul 14, 2004	5.680	5.766	5.653	5.766	27,460	+0.09(+1.63%)
Jul 13, 2004	5.673	5.689	5.638	5.674	19,758	+0.00(+0.05%)
Jul 12, 2004	5.683	5.683	5.560	5.671	26,790	+0.03(+0.53%)
Jul 09, 2004	5.626	5.730	5.554	5.641	47,888	+0.02(+0.37%)
Jul 08, 2004	5.763	5.763	5.468	5.620	29,134	-0.13(-2.18%)
Jul 07, 2004	5.721	5.748	5.653	5.745	45,209	+0.02(+0.42%)
Jul 06, 2004	5.715	5.805	5.674	5.721	24,446	+0.05(+0.84%)
Jul 02, 2004	5.712	5.718	5.674	5.674	12,055	-0.01(-0.16%)
Jul 01, 2004	5.778	5.781	5.659	5.683	28,130	+0.00(+0.06%)
Jun 30, 2004	5.563	5.679	5.497	5.679	14,734	+0.05(+0.89%)
Jun 29, 2004	5.721	5.727	5.599	5.629	26,790	-0.09(-1.51%)
Jun 28, 2004	6.142	6.142	5.715	5.715	81,041	-0.03(-0.57%)
Jun 25, 2004	5.483	5.751	5.483	5.748	31,478	+0.24(+4.28%)
Jun 24, 2004	5.730	5.748	5.480	5.512	46,213	-0.25(-4.40%)
Jun 23, 2004	5.465	5.787	5.465	5.766	41,190	+0.02(+0.31%)
Jun 22, 2004	5.808	5.808	5.554	5.748	65,971	+0.01(+0.21%)
Jun 21, 2004	5.521	5.790	5.521	5.736	106,827	+0.15(+2.73%)
Jun 18, 2004	5.554	5.599	5.554	5.584	21,767	+0.03(+0.54%)
Jun 17, 2004	5.491	5.572	5.491	5.554	39,516	+0.06(+1.09%)
Jun 16, 2004	5.256	5.599	5.256	5.494	58,269	+0.13(+2.45%)
Jun 15, 2004	5.345	5.423	5.300	5.363	41,525	-0.06(-1.10%)
Jun 14, 2004	5.429	5.554	5.345	5.423	69,655	+0.01(+0.11%)
Jun 10, 2004	5.375	5.420	5.321	5.417	49,562	+0.10(+1.85%)
Jun 09, 2004	5.354	5.375	5.300	5.318	56,595	-0.04(-0.67%)
Jun 08, 2004	5.199	5.375	5.199	5.354	53,581	+0.02(+0.34%)
Jun 07, 2004	5.297	5.339	5.250	5.336	41,525	+0.06(+1.13%)
Jun 04, 2004	5.366	5.366	5.276	5.276	9,376	-0.01(-0.28%)
Jun 03, 2004	5.372	5.375	5.288	5.291	21,432	-0.04(-0.67%)
Jun 02, 2004	5.330	5.375	5.303	5.327	92,762	+0.02(+0.45%)
Jun 01, 2004	5.274	5.375	5.271	5.303	22,771	+0.00(+0.06%)
May 28, 2004	5.300	5.300	5.291	5.300	20,092	-0.07(-1.39%)
May 27, 2004	5.274	5.375	5.274	5.375	39,516	+0.03(+0.61%)
May 26, 2004	5.360	5.366	5.342	5.342	31,813	-0.02(-0.33%)
May 25, 2004	5.345	5.375	5.226	5.360	40,185	-0.01(-0.22%)
May 24, 2004	5.345	5.375	5.345	5.372	15,739	+0.01(+0.11%)
May 21, 2004	5.315	5.381	5.315	5.366	66,306	-0.01(-0.11%)
May 20, 2004	5.318	5.375	5.318	5.372	27,795	+0.04(+0.73%)
May 19, 2004	5.375	5.375	5.333	5.333	40,185	+0.13(+2.58%)
May 18, 2004	5.357	5.360	5.199	5.199	26,790	-0.10(-1.86%)
May 17, 2004	5.214	5.360	5.214	5.297	33,153	+0.12(+2.24%)
May 14, 2004	5.193	5.193	5.181	5.181	2,679	+0.03(+0.53%)
May 13, 2004	5.244	5.360	5.154	5.154	31,144	+0.00(+0.06%)
May 12, 2004	5.226	5.226	5.151	5.151	20,092	-0.07(-1.37%)
May 11, 2004	5.110	5.223	5.110	5.223	32,148	+0.04(+0.75%)
May 10, 2004	5.360	5.387	5.106	5.184	36,167	-0.19(-3.45%)
May 07, 2004	5.250	5.387	5.190	5.369	45,209	+0.00(+0.00%)
May 06, 2004	5.375	5.375	5.130	5.369	27,460	-0.01(-0.28%)
May 05, 2004	5.369	5.429	5.312	5.384	44,874	+0.02(+0.33%)
May 04, 2004	5.175	5.372	5.139	5.366	16,409	+0.20(+3.87%)