Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.106	5.106	5.017	5.032	63,861	-0.04(-0.88%)
Sep 29, 2003	5.095	5.124	5.073	5.076	11,161	-0.15(-2.86%)
Sep 26, 2003	5.226	5.226	5.226	5.226	0	+0.00(+0.00%)
Sep 25, 2003	5.106	5.226	5.105	5.226	24,623	+0.13(+2.52%)
Sep 24, 2003	5.223	5.223	5.097	5.097	20,762	-0.05(-1.04%)
Sep 23, 2003	5.154	5.229	5.151	5.151	14,734	+0.01(+0.29%)
Sep 22, 2003	5.154	5.208	5.136	5.136	21,432	+0.00(+0.00%)
Sep 19, 2003	5.154	5.229	5.136	5.136	70,660	-0.12(-2.27%)
Sep 18, 2003	5.241	5.297	5.172	5.256	35,155	-0.04(-0.85%)
Sep 17, 2003	5.256	5.300	5.214	5.300	17,581	+0.07(+1.26%)
Sep 16, 2003	5.369	5.369	5.229	5.235	43,534	+0.00(+0.00%)
Sep 15, 2003	5.288	5.288	5.229	5.235	9,376	-0.06(-1.18%)
Sep 12, 2003	5.399	5.399	5.226	5.297	35,497	-0.03(-0.62%)
Sep 11, 2003	5.315	5.366	5.315	5.330	24,781	+0.03(+0.62%)
Sep 10, 2003	5.378	5.429	5.297	5.297	22,102	-0.00(-0.06%)
Sep 09, 2003	5.315	5.372	5.295	5.300	11,385	-0.06(-1.05%)
Sep 08, 2003	5.429	5.429	5.196	5.357	140,985	-0.02(-0.34%)
Sep 05, 2003	5.235	5.420	5.199	5.375	43,869	+0.12(+2.33%)
Sep 04, 2003	5.297	5.297	5.253	5.253	2,009	-0.00(-0.06%)
Sep 03, 2003	5.170	5.375	5.166	5.256	28,130	+0.05(+0.92%)
Sep 02, 2003	5.229	5.229	5.205	5.208	13,060	-0.05(-0.91%)
Aug 29, 2003	5.474	5.474	5.256	5.256	27,125	-0.07(-1.29%)
Aug 28, 2003	5.315	5.324	5.169	5.324	31,813	+0.13(+2.47%)
Aug 27, 2003	5.196	5.375	5.175	5.196	12,725	+0.03(+0.58%)
Aug 26, 2003	5.229	5.372	5.166	5.166	15,739	-0.10(-1.93%)
Aug 25, 2003	5.256	5.268	5.226	5.268	13,730	+0.01(+0.23%)
Aug 22, 2003	5.235	5.256	5.151	5.256	20,092	+0.02(+0.39%)
Aug 21, 2003	5.375	5.375	5.196	5.235	61,618	-0.14(-2.61%)
Aug 20, 2003	5.372	5.435	5.274	5.375	28,464	+0.12(+2.33%)
Aug 19, 2003	5.372	5.375	5.253	5.253	6,362	+0.02(+0.46%)
Aug 18, 2003	5.255	5.376	5.229	5.229	28,464	-0.03(-0.51%)
Aug 15, 2003	5.256	5.256	5.256	5.256	1,004	-0.03(-0.57%)
Aug 14, 2003	5.333	5.375	5.279	5.285	13,730	-0.01(-0.28%)
Aug 13, 2003	5.244	5.333	5.244	5.300	6,362	+0.03(+0.51%)
Aug 12, 2003	5.372	5.405	5.205	5.274	35,832	-0.01(-0.11%)
Aug 11, 2003	5.124	5.312	5.124	5.279	12,725	+0.04(+0.74%)
Aug 08, 2003	5.253	5.256	5.169	5.241	24,781	-0.01(-0.28%)
Aug 07, 2003	5.166	5.256	5.166	5.256	10,046	+0.09(+1.67%)
Aug 06, 2003	5.229	5.372	5.169	5.169	11,051	-0.20(-3.77%)
Aug 05, 2003	5.324	5.372	5.166	5.372	7,367	-0.01(-0.17%)
Aug 04, 2003	5.494	5.494	5.226	5.381	14,065	+0.02(+0.45%)
Aug 01, 2003	5.375	5.375	5.226	5.357	7,702	-0.02(-0.33%)
Jul 31, 2003	5.405	5.447	5.315	5.375	26,455	-0.03(-0.50%)
Jul 30, 2003	5.330	5.491	5.330	5.402	32,818	+0.07(+1.34%)
Jul 29, 2003	5.345	5.345	5.315	5.330	14,399	+0.01(+0.28%)
Jul 28, 2003	5.345	5.405	5.315	5.315	24,446	+0.04(+0.85%)
Jul 25, 2003	5.287	5.347	5.250	5.271	20,762	+0.00(+0.06%)
Jul 24, 2003	5.435	5.435	5.253	5.268	47,218	-0.12(-2.27%)
Jul 23, 2003	5.435	5.435	5.241	5.390	70,325	+0.09(+1.69%)
Jul 22, 2003	5.378	5.378	5.282	5.300	66,976	+0.01(+0.28%)
Jul 21, 2003	5.300	5.300	5.262	5.285	35,832	+0.08(+1.61%)
Jul 18, 2003	5.372	5.372	5.193	5.202	42,195	+0.04(+0.69%)
Jul 17, 2003	5.091	5.342	5.091	5.166	115,534	+0.10(+2.06%)
Jul 16, 2003	5.160	5.196	4.987	5.061	36,502	-0.03(-0.59%)
Jul 15, 2003	5.226	5.241	5.091	5.091	97,115	-0.10(-2.01%)
Jul 14, 2003	5.178	5.226	5.178	5.196	14,734	+0.03(+0.58%)
Jul 11, 2003	5.157	5.202	5.151	5.166	27,795	-0.01(-0.23%)
Jul 10, 2003	5.226	5.226	5.160	5.178	15,404	-0.02(-0.34%)
Jul 09, 2003	5.154	5.214	5.154	5.196	61,618	+0.05(+0.99%)
Jul 08, 2003	5.196	5.205	5.145	5.145	58,939	-0.14(-2.60%)
Jul 07, 2003	5.226	5.282	5.154	5.282	115,199	+0.09(+1.78%)
Jul 03, 2003	5.190	5.190	5.190	5.190	0	-0.01(-0.17%)
Jul 02, 2003	5.154	5.226	5.154	5.199	24,446	+0.04(+0.75%)