Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.43	46.43	45.88	46.03	987,563	-0.25(-0.54%)
May 27, 2005	46.31	46.51	46.06	46.28	767,004	-0.09(-0.20%)
May 26, 2005	46.16	46.63	46.16	46.37	1,033,321	+0.25(+0.54%)
May 25, 2005	46.06	46.27	45.91	46.12	858,380	-0.11(-0.25%)
May 24, 2005	46.41	46.63	46.08	46.23	970,543	-0.26(-0.55%)
May 23, 2005	46.27	46.74	46.04	46.49	799,369	-0.08(-0.17%)
May 20, 2005	46.81	46.85	46.44	46.57	1,347,628	-0.14(-0.29%)
May 19, 2005	46.70	46.84	46.30	46.71	1,112,560	+0.04(+0.09%)
May 18, 2005	46.52	47.13	46.25	46.66	1,473,183	+0.16(+0.34%)
May 17, 2005	46.89	46.89	45.89	46.51	2,280,365	-1.27(-2.66%)
May 16, 2005	47.32	47.98	47.32	47.78	892,280	+0.29(+0.60%)
May 13, 2005	47.52	47.63	47.08	47.49	922,413	-0.09(-0.18%)
May 12, 2005	46.67	48.29	46.67	47.58	1,253,740	+0.34(+0.71%)
May 11, 2005	46.99	47.31	46.76	47.24	654,562	+0.36(+0.76%)
May 10, 2005	46.84	47.08	46.60	46.88	821,132	-0.04(-0.08%)
May 09, 2005	46.20	46.92	46.15	46.92	743,985	+0.57(+1.24%)
May 06, 2005	46.58	46.64	46.26	46.34	686,509	+0.00(+0.00%)
May 05, 2005	46.03	46.51	45.98	46.34	1,070,150	+0.14(+0.29%)
May 04, 2005	46.02	46.36	45.75	46.21	778,443	+0.27(+0.59%)
May 03, 2005	45.65	46.15	45.65	45.93	881,259	+0.27(+0.58%)