Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.56	37.94	37.56	37.79	1,372,737	-0.04(-0.09%)
May 30, 2007	37.34	37.82	37.10	37.82	1,397,911	+0.48(+1.29%)
May 29, 2007	37.53	37.65	37.26	37.34	907,672	-0.14(-0.38%)
May 25, 2007	37.35	37.53	37.28	37.49	919,947	+0.27(+0.73%)
May 24, 2007	37.29	37.44	37.21	37.21	1,418,351	-0.08(-0.21%)
May 23, 2007	37.39	37.49	37.22	37.29	1,284,585	-0.19(-0.52%)
May 22, 2007	37.32	37.61	37.29	37.49	1,529,247	+0.20(+0.54%)
May 21, 2007	37.03	37.62	36.96	37.29	2,668,196	+0.17(+0.46%)
May 18, 2007	37.16	37.28	37.04	37.11	1,499,395	-0.01(-0.02%)
May 17, 2007	37.49	37.51	37.09	37.12	1,696,090	-0.54(-1.45%)
May 16, 2007	37.32	37.67	37.28	37.67	1,018,568	+0.33(+0.88%)
May 15, 2007	37.51	37.70	37.31	37.34	1,454,200	-0.19(-0.52%)
May 14, 2007	37.67	37.74	37.39	37.53	1,750,899	-0.14(-0.36%)
May 11, 2007	37.87	38.00	37.44	37.67	2,044,043	-0.28(-0.74%)
May 10, 2007	38.00	38.34	37.58	37.94	5,745,376	-1.48(-3.75%)
May 09, 2007	39.66	39.68	39.31	39.42	2,166,026	-0.24(-0.60%)
May 08, 2007	39.91	40.07	39.53	39.66	1,183,447	-0.39(-0.98%)
May 07, 2007	39.89	40.07	39.83	40.05	627,572	+0.23(+0.58%)
May 04, 2007	39.64	39.88	39.56	39.82	1,003,642	+0.20(+0.51%)
May 03, 2007	39.61	39.79	39.49	39.62	1,213,154	+0.02(+0.05%)
May 02, 2007	39.44	39.67	39.37	39.60	964,166	+0.17(+0.44%)
May 01, 2007	39.39	39.55	39.18	39.43	919,609	+0.03(+0.07%)
Apr 30, 2007	39.16	39.62	39.09	39.40	2,228,518	+0.31(+0.79%)
Apr 27, 2007	39.17	39.28	38.94	39.09	822,163	-0.19(-0.49%)
Apr 26, 2007	39.42	39.54	39.12	39.29	902,993	-0.22(-0.56%)
Apr 25, 2007	39.21	39.53	39.14	39.51	996,807	+0.32(+0.82%)
Apr 24, 2007	39.32	39.33	38.94	39.19	875,552	-0.01(-0.04%)
Apr 23, 2007	39.08	39.31	39.05	39.20	1,366,362	+0.13(+0.33%)
Apr 20, 2007	38.71	39.15	38.51	39.07	2,478,348	+0.38(+0.98%)
Apr 19, 2007	38.64	38.84	38.31	38.69	3,132,424	-0.39(-1.01%)
Apr 18, 2007	38.95	39.30	38.87	39.08	1,194,606	-0.01(-0.02%)
Apr 17, 2007	39.00	39.21	38.89	39.09	1,413,468	+0.02(+0.06%)
Apr 16, 2007	39.18	39.29	38.88	39.07	2,902,107	-0.63(-1.59%)
Apr 13, 2007	39.47	39.74	39.36	39.70	1,087,616	+0.32(+0.80%)
Apr 12, 2007	39.46	39.63	39.21	39.39	2,470,676	-0.24(-0.60%)
Apr 11, 2007	39.67	39.77	39.54	39.62	878,099	-0.09(-0.23%)
Apr 10, 2007	39.77	39.87	39.59	39.72	1,645,164	+0.04(+0.11%)
Apr 09, 2007	40.26	40.37	39.53	39.67	2,818,289	-0.63(-1.57%)
Apr 05, 2007	39.98	40.68	39.95	40.30	3,402,061	+0.39(+0.97%)
Apr 04, 2007	40.02	40.03	39.80	39.92	1,804,743	-0.04(-0.11%)
Apr 03, 2007	40.01	40.09	39.84	39.96	2,273,853	+0.13(+0.32%)
Apr 02, 2007	39.43	40.24	39.43	39.83	2,103,952	+0.65(+1.65%)
Mar 30, 2007	39.26	39.50	38.94	39.19	1,743,785	+0.01(+0.04%)
Mar 29, 2007	39.51	39.66	39.10	39.17	1,796,513	-0.40(-1.01%)
Mar 28, 2007	38.93	40.41	38.86	39.57	3,901,302	+0.56(+1.43%)
Mar 27, 2007	39.07	39.23	38.83	39.01	1,016,196	-0.16(-0.42%)
Mar 26, 2007	39.01	39.21	38.89	39.18	1,566,735	+0.24(+0.63%)
Mar 23, 2007	38.89	39.08	38.71	38.93	1,034,051	+0.06(+0.17%)
Mar 22, 2007	38.50	38.91	38.49	38.87	1,280,393	+0.34(+0.89%)
Mar 21, 2007	38.39	38.70	38.11	38.53	1,664,998	+0.14(+0.35%)
Mar 20, 2007	38.45	38.49	38.18	38.39	1,254,448	-0.01(-0.04%)
Mar 19, 2007	38.45	38.55	38.30	38.40	1,005,316	+0.06(+0.17%)
Mar 16, 2007	38.53	38.53	38.25	38.34	1,629,541	-0.19(-0.50%)
Mar 15, 2007	38.38	38.71	38.27	38.53	1,226,550	+0.22(+0.56%)
Mar 14, 2007	38.28	38.45	37.82	38.32	1,696,776	+0.03(+0.07%)
Mar 13, 2007	39.08	39.13	38.27	38.29	1,984,268	-0.79(-2.02%)
Mar 12, 2007	39.11	39.29	38.93	39.08	1,277,604	-0.09(-0.22%)
Mar 09, 2007	39.21	39.21	38.96	39.16	1,327,960	+0.13(+0.33%)
Mar 08, 2007	38.98	39.25	38.86	39.03	1,289,879	+0.26(+0.67%)
Mar 07, 2007	39.00	39.21	38.65	38.78	2,110,648	-0.32(-0.81%)
Mar 06, 2007	38.65	39.18	38.47	39.09	2,684,098	+0.73(+1.91%)
Mar 05, 2007	37.99	38.79	37.82	38.36	2,329,231	+0.33(+0.87%)
Mar 02, 2007	38.02	38.71	37.74	38.03	3,133,959	+0.04(+0.11%)