Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.58	13.85	13.58	13.82	1,582,114	+0.31(+2.27%)
Oct 30, 2003	13.58	13.60	13.48	13.51	1,127,929	-0.13(-0.92%)
Oct 29, 2003	13.72	13.72	13.63	13.64	1,765,685	-0.08(-0.60%)
Oct 28, 2003	13.70	13.72	13.69	13.72	1,259,051	+0.03(+0.22%)
Oct 27, 2003	13.69	13.76	13.62	13.69	1,007,687	+0.00(+0.00%)
Oct 24, 2003	13.57	13.69	13.47	13.69	1,197,675	+0.13(+0.93%)
Oct 23, 2003	13.45	13.59	13.45	13.56	968,909	+0.06(+0.48%)
Oct 22, 2003	13.55	13.57	13.42	13.50	817,142	-0.05(-0.37%)
Oct 21, 2003	13.55	13.58	13.46	13.55	1,111,748	-0.04(-0.32%)
Oct 20, 2003	13.47	13.59	13.45	13.59	852,015	+0.12(+0.90%)
Oct 17, 2003	13.64	13.64	13.42	13.47	977,836	-0.07(-0.53%)
Oct 16, 2003	13.49	13.53	13.46	13.54	691,320	+0.05(+0.38%)
Oct 15, 2003	13.53	13.56	13.47	13.49	663,143	-0.05(-0.40%)
Oct 14, 2003	13.46	13.57	13.46	13.54	718,661	+0.05(+0.40%)
Oct 13, 2003	13.29	13.49	13.29	13.49	881,866	+0.22(+1.63%)
Oct 10, 2003	13.30	13.32	13.22	13.27	762,461	-0.03(-0.19%)
Oct 09, 2003	13.42	13.45	13.29	13.30	1,149,690	-0.07(-0.51%)
Oct 08, 2003	13.46	13.46	13.33	13.37	666,770	-0.10(-0.75%)
Oct 07, 2003	13.43	13.47	13.36	13.47	911,159	+0.04(+0.29%)
Oct 06, 2003	13.33	13.43	13.33	13.43	542,622	+0.10(+0.77%)
Oct 03, 2003	13.33	13.47	13.31	13.33	1,266,863	+0.06(+0.49%)
Oct 02, 2003	13.23	13.31	13.23	13.26	724,240	+0.00(+0.03%)
Oct 01, 2003	13.03	13.26	13.03	13.26	872,380	+0.23(+1.77%)
Sep 30, 2003	13.06	13.10	12.96	13.03	1,175,077	-0.04(-0.30%)
Sep 29, 2003	13.18	13.18	13.01	13.07	860,663	-0.09(-0.71%)
Sep 26, 2003	13.21	13.21	13.07	13.16	797,613	-0.07(-0.56%)
Sep 25, 2003	13.19	13.25	13.16	13.23	1,641,258	+0.05(+0.37%)
Sep 24, 2003	13.14	13.23	13.11	13.18	1,759,826	+0.01(+0.11%)
Sep 23, 2003	13.12	13.16	13.07	13.17	793,986	+0.05(+0.40%)
Sep 22, 2003	13.05	13.15	12.99	13.12	1,026,658	+0.03(+0.19%)
Sep 19, 2003	13.10	13.11	13.03	13.09	1,067,948	-0.01(-0.04%)
Sep 18, 2003	13.03	13.14	13.03	13.10	1,062,368	+0.09(+0.66%)
Sep 17, 2003	12.99	13.02	12.97	13.01	1,698,450	+0.01(+0.07%)
Sep 16, 2003	12.98	13.02	12.90	13.00	2,820,242	-0.00(-0.03%)
Sep 15, 2003	12.99	13.03	12.91	13.01	796,776	+0.02(+0.15%)
Sep 12, 2003	12.95	13.02	12.89	12.99	774,736	+0.06(+0.43%)
Sep 11, 2003	12.96	12.99	12.89	12.93	809,330	+0.02(+0.12%)
Sep 10, 2003	12.74	12.97	12.74	12.91	1,360,601	+0.19(+1.46%)
Sep 09, 2003	12.67	12.75	12.62	12.73	1,008,245	+0.04(+0.33%)
Sep 08, 2003	12.69	12.72	12.64	12.69	1,030,285	-0.03(-0.20%)
Sep 05, 2003	12.77	12.78	12.70	12.71	849,504	-0.08(-0.60%)
Sep 04, 2003	12.73	12.83	12.71	12.79	936,825	+0.05(+0.37%)
Sep 03, 2003	12.72	12.76	12.66	12.74	1,356,416	+0.06(+0.48%)
Sep 02, 2003	12.53	12.71	12.53	12.68	1,317,917	+0.15(+1.23%)
Aug 29, 2003	12.58	12.58	12.49	12.53	759,113	-0.07(-0.53%)
Aug 28, 2003	12.59	12.62	12.47	12.59	811,283	+0.01(+0.10%)
Aug 27, 2003	12.67	12.69	12.57	12.58	893,025	-0.11(-0.88%)
Aug 26, 2003	12.69	12.70	12.51	12.69	1,112,585	+0.00(+0.01%)
Aug 25, 2003	12.51	12.69	12.50	12.69	1,074,364	+0.21(+1.68%)
Aug 22, 2003	12.71	12.71	12.48	12.48	1,604,990	-0.22(-1.71%)
Aug 21, 2003	12.80	12.81	12.69	12.70	1,349,442	-0.17(-1.35%)
Aug 20, 2003	12.97	12.99	12.87	12.87	623,806	-0.10(-0.80%)
Aug 19, 2003	13.05	13.08	12.92	12.98	680,998	-0.07(-0.51%)
Aug 18, 2003	13.07	13.09	13.01	13.04	675,418	-0.03(-0.26%)
Aug 15, 2003	13.03	13.08	12.98	13.08	316,367	+0.04(+0.33%)
Aug 14, 2003	13.06	13.08	12.96	13.03	940,173	-0.03(-0.21%)
Aug 13, 2003	13.16	13.21	13.03	13.06	1,047,303	-0.10(-0.76%)
Aug 12, 2003	13.10	13.16	13.02	13.16	747,396	+0.06(+0.48%)
Aug 11, 2003	12.90	13.10	12.90	13.10	1,041,444	+0.20(+1.56%)
Aug 08, 2003	12.90	12.96	12.86	12.90	1,033,912	+0.04(+0.35%)
Aug 07, 2003	12.84	12.86	12.79	12.85	1,353,348	+0.07(+0.53%)
Aug 06, 2003	12.79	12.86	12.76	12.78	1,293,366	-0.00(-0.01%)
Aug 05, 2003	12.83	12.92	12.77	12.79	1,516,274	-0.05(-0.38%)
Aug 04, 2003	12.86	12.87	12.74	12.83	1,120,675	-0.08(-0.61%)