Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.49	11.57	11.47	11.56	1,602,087	+0.04(+0.34%)
Jan 30, 2003	11.69	11.76	11.50	11.52	1,854,871	-0.08(-0.65%)
Jan 29, 2003	11.83	11.83	11.46	11.59	3,445,240	-0.35(-2.93%)
Jan 28, 2003	11.86	11.96	11.81	11.94	845,964	+0.14(+1.20%)
Jan 27, 2003	11.78	11.85	11.72	11.80	1,037,087	-0.03(-0.24%)
Jan 24, 2003	12.02	12.02	11.83	11.83	685,811	-0.18(-1.54%)
Jan 23, 2003	12.05	12.06	11.96	12.02	839,826	-0.01(-0.10%)
Jan 22, 2003	12.01	12.14	12.01	12.03	1,022,858	+0.02(+0.18%)
Jan 21, 2003	12.23	12.29	12.02	12.01	1,179,383	-0.24(-1.95%)
Jan 17, 2003	12.22	12.36	12.22	12.24	1,212,307	+0.03(+0.22%)
Jan 16, 2003	12.08	12.23	12.08	12.22	1,491,877	+0.14(+1.16%)
Jan 15, 2003	12.13	12.14	12.05	12.08	947,245	-0.04(-0.30%)
Jan 14, 2003	12.16	12.16	12.03	12.11	795,742	-0.04(-0.29%)
Jan 13, 2003	12.06	12.18	12.06	12.15	1,291,825	+0.13(+1.04%)
Jan 10, 2003	12.01	12.09	11.97	12.02	723,757	-0.03(-0.21%)
Jan 09, 2003	11.92	12.07	11.91	12.05	1,645,891	+0.15(+1.22%)
Jan 08, 2003	12.01	12.05	11.83	11.90	1,305,218	-0.10(-0.85%)
Jan 07, 2003	12.14	12.14	11.99	12.01	1,219,840	-0.13(-1.09%)
Jan 06, 2003	12.13	12.23	12.11	12.14	1,468,440	+0.04(+0.36%)
Jan 03, 2003	12.14	12.16	12.02	12.10	938,875	-0.03(-0.22%)
Jan 02, 2003	12.12	12.22	12.04	12.12	1,063,035	+0.04(+0.31%)
Dec 31, 2002	12.04	12.15	11.94	12.09	988,260	+0.04(+0.36%)
Dec 30, 2002	12.02	12.10	12.02	12.04	763,934	+0.01(+0.07%)
Dec 27, 2002	12.04	12.12	11.98	12.03	751,100	+0.03(+0.22%)
Dec 26, 2002	12.13	12.18	12.00	12.01	1,113,816	-0.12(-1.00%)
Dec 24, 2002	12.10	12.18	12.05	12.13	371,086	+0.05(+0.39%)
Dec 23, 2002	12.11	12.13	12.06	12.08	1,104,050	-0.06(-0.50%)
Dec 20, 2002	12.06	12.17	12.06	12.14	1,700,857	+0.13(+1.12%)
Dec 19, 2002	12.03	12.07	11.97	12.01	1,467,045	-0.03(-0.21%)
Dec 18, 2002	11.84	12.05	11.84	12.03	2,096,217	+0.21(+1.80%)
Dec 17, 2002	11.81	11.89	11.74	11.82	1,992,424	+0.01(+0.11%)
Dec 16, 2002	11.72	11.81	11.67	11.81	1,681,884	+0.06(+0.52%)
Dec 13, 2002	11.65	11.89	11.61	11.75	4,734,555	-0.12(-1.04%)
Dec 12, 2002	11.88	12.02	11.86	11.87	4,189,365	+0.02(+0.14%)
Dec 11, 2002	11.61	11.91	11.51	11.85	5,705,238	+0.25(+2.13%)
Dec 10, 2002	11.63	11.65	11.54	11.61	1,672,956	+0.08(+0.73%)
Dec 09, 2002	11.51	11.67	11.49	11.52	3,259,697	+0.07(+0.63%)
Dec 06, 2002	11.32	11.46	11.32	11.45	1,360,741	+0.13(+1.16%)
Dec 05, 2002	11.46	11.46	11.29	11.32	838,152	-0.10(-0.91%)
Dec 04, 2002	11.42	11.53	11.39	11.42	784,302	+0.03(+0.28%)
Dec 03, 2002	11.33	11.44	11.31	11.39	1,443,050	+0.02(+0.19%)
Dec 02, 2002	11.56	11.56	11.32	11.37	1,033,460	-0.17(-1.46%)
Nov 29, 2002	11.50	11.55	11.43	11.54	520,078	+0.04(+0.36%)
Nov 27, 2002	11.34	11.51	11.33	11.50	1,020,905	+0.17(+1.49%)
Nov 26, 2002	11.59	11.60	11.31	11.33	2,012,513	-0.26(-2.27%)
Nov 25, 2002	11.67	11.67	11.50	11.59	1,044,900	-0.08(-0.66%)
Nov 22, 2002	11.67	11.76	11.59	11.67	771,747	+0.02(+0.18%)
Nov 21, 2002	11.77	11.79	11.63	11.65	1,596,227	-0.12(-0.99%)
Nov 20, 2002	11.69	11.81	11.61	11.76	1,398,687	+0.04(+0.34%)
Nov 19, 2002	11.59	11.80	11.59	11.73	1,131,393	+0.05(+0.40%)
Nov 18, 2002	11.68	11.68	11.59	11.68	1,595,390	+0.03(+0.23%)
Nov 15, 2002	11.61	11.67	11.56	11.65	1,674,630	+0.01(+0.11%)
Nov 14, 2002	11.68	11.68	11.61	11.64	1,329,213	-0.05(-0.46%)
Nov 13, 2002	11.49	11.81	11.49	11.69	2,658,984	+0.20(+1.70%)
Nov 12, 2002	11.58	11.64	11.49	11.50	1,789,025	-0.07(-0.59%)
Nov 11, 2002	11.54	11.61	11.54	11.57	850,428	+0.02(+0.17%)
Nov 08, 2002	11.55	11.64	11.54	11.55	1,009,465	+0.02(+0.14%)
Nov 07, 2002	11.52	11.61	11.48	11.53	1,078,939	+0.01(+0.13%)
Nov 06, 2002	11.59	11.61	11.50	11.52	1,783,165	-0.09(-0.76%)
Nov 05, 2002	11.58	11.68	11.58	11.60	1,198,077	+0.04(+0.36%)
Nov 04, 2002	11.61	11.65	11.49	11.56	1,313,030	-0.05(-0.43%)