Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.628	4.634	4.419	4.634	17,413	+0.04(+0.78%)
Apr 29, 2003	4.512	4.628	4.512	4.599	31,813	+0.01(+0.33%)
Apr 28, 2003	4.993	4.993	4.551	4.584	38,511	+0.03(+0.66%)
Apr 25, 2003	4.485	4.554	4.452	4.554	6,362	+0.06(+1.40%)
Apr 24, 2003	4.536	4.849	4.491	4.491	26,790	-0.04(-0.99%)
Apr 23, 2003	4.614	4.643	4.384	4.536	158,734	-0.11(-2.32%)
Apr 22, 2003	4.718	4.718	4.628	4.643	55,925	-0.01(-0.32%)
Apr 21, 2003	4.611	4.849	4.569	4.658	252,500	+0.10(+2.30%)
Apr 17, 2003	4.551	4.578	4.518	4.554	173,133	+0.07(+1.53%)
Apr 16, 2003	4.539	4.599	4.333	4.485	59,274	-0.05(-1.18%)
Apr 15, 2003	4.539	4.539	4.536	4.539	19,088	+0.03(+0.73%)
Apr 14, 2003	4.479	4.539	4.464	4.506	48,222	+0.03(+0.67%)
Apr 11, 2003	4.479	4.479	4.396	4.476	48,222	-0.00(-0.07%)
Apr 10, 2003	4.405	4.479	4.381	4.479	74,343	+0.09(+1.97%)
Apr 09, 2003	4.300	4.393	4.300	4.393	21,432	+0.09(+2.15%)
Apr 08, 2003	4.300	4.309	4.300	4.300	2,344	-0.09(-2.04%)
Apr 07, 2003	4.270	4.405	4.270	4.390	8,706	+0.03(+0.68%)
Apr 04, 2003	4.270	4.360	4.270	4.360	669	+0.09(+2.10%)
Apr 03, 2003	4.270	4.375	4.270	4.270	14,065	+0.00(+0.00%)
Apr 02, 2003	4.270	4.270	4.270	4.270	334	+0.00(+0.00%)
Apr 01, 2003	4.297	4.449	4.255	4.270	16,409	-0.01(-0.35%)
Mar 31, 2003	4.121	4.285	4.121	4.285	8,706	+0.10(+2.50%)
Mar 28, 2003	4.151	4.204	4.151	4.181	23,441	+0.03(+0.72%)
Mar 27, 2003	4.151	4.216	4.091	4.151	13,395	+0.00(+0.00%)
Mar 26, 2003	4.267	4.285	4.151	4.151	39,181	-0.13(-3.14%)
Mar 25, 2003	4.285	4.285	4.285	4.285	7,032	+0.06(+1.49%)
Mar 24, 2003	4.213	4.222	4.213	4.222	2,009	-0.03(-0.63%)
Mar 21, 2003	4.330	4.360	4.249	4.249	11,385	-0.01(-0.14%)
Mar 20, 2003	4.330	4.330	4.255	4.255	6,362	-0.07(-1.72%)
Mar 19, 2003	4.231	4.330	4.231	4.330	17,078	+0.02(+0.42%)
Mar 18, 2003	4.300	4.312	4.190	4.312	53,915	+0.01(+0.21%)
Mar 17, 2003	4.330	4.330	4.210	4.303	12,055	-0.00(-0.07%)
Mar 14, 2003	4.330	4.339	4.270	4.306	13,060	-0.02(-0.55%)
Mar 13, 2003	4.464	4.464	4.330	4.330	5,023	-0.04(-1.02%)
Mar 12, 2003	4.375	4.405	4.372	4.375	10,046	-0.10(-2.27%)
Mar 11, 2003	4.449	4.479	4.375	4.476	25,785	+0.03(+0.60%)
Mar 10, 2003	4.360	4.479	4.360	4.449	17,413	+0.03(+0.68%)
Mar 07, 2003	4.390	4.470	4.330	4.419	15,069	+0.00(+0.00%)
Mar 06, 2003	4.422	4.425	4.405	4.419	16,744	-0.05(-1.07%)
Mar 05, 2003	4.360	4.473	4.330	4.467	122,901	+0.10(+2.40%)
Mar 04, 2003	4.440	4.440	4.333	4.363	48,557	+0.03(+0.62%)
Mar 03, 2003	4.411	4.530	4.336	4.336	42,530	-0.05(-1.22%)
Feb 28, 2003	4.452	4.452	4.381	4.390	90,753	-0.08(-1.74%)
Feb 27, 2003	4.494	4.554	4.393	4.467	58,939	-0.01(-0.27%)
Feb 26, 2003	4.390	4.509	4.210	4.479	106,157	+0.12(+2.67%)
Feb 25, 2003	4.402	4.620	4.360	4.363	225,040	-0.05(-1.22%)
Feb 24, 2003	4.327	4.464	4.297	4.416	82,046	+0.14(+3.28%)
Feb 21, 2003	4.270	4.333	4.196	4.276	99,125	+0.07(+1.56%)
Feb 20, 2003	4.031	4.255	4.031	4.210	123,236	+0.13(+3.15%)
Feb 19, 2003	4.184	4.187	3.978	4.082	36,502	-0.05(-1.30%)
Feb 18, 2003	4.181	4.246	4.118	4.136	30,139	-0.11(-2.67%)
Feb 14, 2003	4.249	4.402	4.109	4.249	78,697	-0.03(-0.70%)
Feb 13, 2003	4.088	4.279	4.067	4.279	77,357	+0.17(+4.22%)
Feb 12, 2003	4.097	4.106	4.001	4.106	165,096	+0.01(+0.22%)
Feb 11, 2003	4.091	4.121	4.091	4.097	80,371	+0.03(+0.73%)
Feb 10, 2003	4.061	4.157	4.058	4.067	98,120	+0.06(+1.42%)
Feb 07, 2003	3.882	4.031	3.882	4.010	32,483	+0.13(+3.31%)
Feb 06, 2003	4.225	4.255	3.748	3.882	136,296	-0.39(-9.09%)
Feb 05, 2003	4.449	4.449	4.255	4.270	35,497	-0.24(-5.30%)
Feb 04, 2003	4.778	4.778	4.509	4.509	10,716	-0.27(-5.62%)