Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.81	14.90	14.71	14.85	791,754	+0.01(+0.06%)
Mar 30, 2004	14.85	14.88	14.79	14.84	399,783	+0.01(+0.06%)
Mar 29, 2004	14.70	14.88	14.68	14.83	635,245	+0.16(+1.12%)
Mar 26, 2004	14.72	14.77	14.63	14.67	766,646	-0.05(-0.33%)
Mar 25, 2004	14.74	14.75	14.65	14.71	876,286	+0.00(+0.00%)
Mar 24, 2004	14.79	14.82	14.61	14.71	1,066,553	-0.06(-0.40%)
Mar 23, 2004	14.79	14.94	14.70	14.77	1,107,284	-0.01(-0.06%)
Mar 22, 2004	14.94	14.96	14.72	14.78	899,442	-0.18(-1.22%)
Mar 19, 2004	15.01	15.07	14.94	14.97	960,260	-0.09(-0.60%)
Mar 18, 2004	15.04	15.13	14.97	15.05	965,282	+0.05(+0.33%)
Mar 17, 2004	14.83	15.05	14.81	15.00	804,587	+0.22(+1.47%)
Mar 16, 2004	15.11	15.12	14.59	14.79	1,802,511	-0.31(-2.03%)
Mar 15, 2004	15.23	15.23	15.04	15.09	1,072,132	-0.14(-0.91%)
Mar 12, 2004	15.08	15.23	15.07	15.23	1,164,755	+0.16(+1.09%)
Mar 11, 2004	15.31	15.32	15.07	15.07	1,749,783	-0.25(-1.61%)
Mar 10, 2004	15.10	15.73	15.10	15.31	3,557,874	+0.26(+1.73%)
Mar 09, 2004	14.91	15.07	14.91	15.05	894,420	+0.10(+0.66%)
Mar 08, 2004	15.07	15.07	14.96	14.96	911,438	-0.15(-1.02%)
Mar 05, 2004	14.70	15.14	14.70	15.11	1,829,014	+0.43(+2.96%)
Mar 04, 2004	14.67	14.73	14.59	14.68	1,683,385	-0.19(-1.25%)
Mar 03, 2004	14.76	14.94	14.73	14.86	1,236,175	+0.02(+0.11%)
Mar 02, 2004	15.05	15.05	14.85	14.85	1,527,712	-0.20(-1.32%)
Mar 01, 2004	14.97	15.08	14.91	15.05	889,956	+0.19(+1.27%)
Feb 27, 2004	14.88	14.94	14.83	14.86	1,415,840	-0.03(-0.19%)
Feb 26, 2004	14.83	14.93	14.82	14.89	1,211,624	-0.05(-0.34%)
Feb 25, 2004	14.94	15.04	14.90	14.94	1,303,689	-0.01(-0.07%)
Feb 24, 2004	14.96	14.99	14.88	14.95	2,080,936	-0.05(-0.36%)
Feb 23, 2004	14.95	15.05	14.85	15.00	2,132,269	-0.00(-0.02%)
Feb 20, 2004	14.50	15.03	14.49	15.00	4,796,002	+0.64(+4.44%)
Feb 19, 2004	14.37	14.43	14.31	14.37	1,409,423	+0.03(+0.23%)
Feb 18, 2004	14.28	14.40	14.27	14.33	1,187,910	+0.06(+0.41%)
Feb 17, 2004	14.18	14.32	14.09	14.28	1,166,708	+0.14(+0.96%)
Feb 13, 2004	14.22	14.22	14.10	14.14	1,286,950	-0.10(-0.69%)
Feb 12, 2004	14.27	14.30	14.22	14.24	735,678	-0.07(-0.49%)
Feb 11, 2004	14.07	14.34	14.04	14.31	1,626,193	+0.26(+1.85%)
Feb 10, 2004	14.01	14.06	13.99	14.05	1,038,654	+0.05(+0.36%)
Feb 09, 2004	13.93	14.01	13.93	14.00	778,642	-0.01(-0.05%)
Feb 06, 2004	13.99	14.05	13.98	14.00	1,341,351	-0.02(-0.12%)
Feb 05, 2004	13.87	14.03	13.87	14.02	1,142,994	+0.13(+0.96%)
Feb 04, 2004	13.91	13.95	13.86	13.89	1,253,751	-0.04(-0.32%)
Feb 03, 2004	13.74	13.95	13.66	13.93	1,779,913	+0.22(+1.58%)
Feb 02, 2004	13.53	13.77	13.50	13.72	2,221,265	+0.18(+1.35%)
Jan 30, 2004	13.47	13.55	13.43	13.53	2,408,183	+0.02(+0.15%)
Jan 29, 2004	13.37	13.53	13.36	13.51	1,820,645	+0.08(+0.59%)
Jan 28, 2004	13.50	13.66	13.43	13.43	1,663,298	-0.07(-0.52%)
Jan 27, 2004	13.50	13.56	13.49	13.50	955,796	+0.00(+0.01%)
Jan 26, 2004	13.48	13.52	13.42	13.50	982,021	+0.07(+0.49%)
Jan 23, 2004	13.45	13.52	13.41	13.44	1,076,596	-0.00(-0.01%)
Jan 22, 2004	13.45	13.45	13.36	13.44	974,767	-0.03(-0.23%)
Jan 21, 2004	13.42	13.47	13.41	13.47	900,558	+0.03(+0.20%)
Jan 20, 2004	13.47	13.53	13.42	13.44	845,319	-0.07(-0.53%)
Jan 16, 2004	13.59	13.62	13.49	13.51	1,011,035	-0.08(-0.62%)
Jan 15, 2004	13.73	13.73	13.56	13.60	940,452	-0.13(-0.93%)
Jan 14, 2004	13.68	13.83	13.67	13.72	785,617	+0.04(+0.30%)
Jan 13, 2004	13.62	13.76	13.58	13.68	1,171,450	+0.15(+1.11%)
Jan 12, 2004	13.41	13.54	13.41	13.53	972,535	+0.12(+0.88%)
Jan 09, 2004	13.61	13.61	13.40	13.41	1,077,154	-0.22(-1.63%)
Jan 08, 2004	13.76	13.78	13.58	13.64	898,047	-0.14(-1.04%)
Jan 07, 2004	13.81	13.81	13.75	13.78	758,555	-0.05(-0.36%)
Jan 06, 2004	13.78	13.84	13.72	13.83	637,755	+0.05(+0.35%)
Jan 05, 2004	13.73	13.83	13.70	13.78	876,565	+0.06(+0.47%)