Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.39	34.74	34.36	34.61	537,516	+0.27(+0.79%)
Aug 30, 2004	34.51	34.62	34.30	34.34	669,070	-0.36(-1.03%)
Aug 27, 2004	34.87	34.87	34.63	34.69	400,800	-0.11(-0.33%)
Aug 26, 2004	34.89	34.90	34.62	34.81	558,163	+0.01(+0.02%)
Aug 25, 2004	34.51	34.85	34.31	34.80	835,780	+0.41(+1.19%)
Aug 24, 2004	34.37	34.50	34.28	34.39	749,844	+0.22(+0.65%)
Aug 23, 2004	34.45	34.45	34.17	34.17	946,548	-0.11(-0.31%)
Aug 20, 2004	34.05	34.37	33.98	34.28	659,863	+0.12(+0.36%)
Aug 19, 2004	34.30	34.31	34.00	34.16	507,662	-0.19(-0.56%)
Aug 18, 2004	34.39	34.44	34.16	34.35	1,077,963	-0.05(-0.15%)
Aug 17, 2004	34.66	34.72	34.26	34.40	1,082,287	-0.15(-0.44%)
Aug 16, 2004	34.21	34.65	33.99	34.55	1,400,919	+0.35(+1.03%)
Aug 13, 2004	33.87	34.25	33.60	34.20	888,653	+0.27(+0.80%)
Aug 12, 2004	34.18	34.18	33.86	33.93	812,762	-0.21(-0.63%)
Aug 11, 2004	33.69	34.21	33.51	34.14	825,875	+0.28(+0.83%)
Aug 10, 2004	33.44	33.86	33.25	33.86	683,160	+0.60(+1.81%)
Aug 09, 2004	33.43	33.45	33.23	33.26	854,055	-0.19(-0.56%)
Aug 06, 2004	33.43	33.63	33.30	33.45	831,734	+0.02(+0.06%)
Aug 05, 2004	33.86	33.89	33.43	33.43	927,156	-0.57(-1.69%)
Aug 04, 2004	33.94	34.16	33.82	34.00	892,419	-0.18(-0.52%)
Aug 03, 2004	34.41	34.42	34.02	34.18	858,520	-0.33(-0.96%)
Aug 02, 2004	34.48	34.62	34.34	34.51	1,433,145	-0.21(-0.62%)
Jul 30, 2004	34.23	34.72	34.16	34.72	1,972,894	+0.49(+1.45%)
Jul 29, 2004	34.01	34.35	33.83	34.23	1,572,930	+0.24(+0.70%)
Jul 28, 2004	32.69	34.01	32.63	33.99	2,325,007	+1.20(+3.65%)
Jul 27, 2004	32.51	32.94	32.42	32.79	1,327,818	+0.47(+1.44%)
Jul 26, 2004	33.12	33.12	32.28	32.33	1,699,880	-0.67(-2.04%)
Jul 23, 2004	33.37	33.47	32.92	33.00	1,405,244	-0.33(-0.99%)
Jul 22, 2004	33.26	33.65	33.06	33.33	1,191,939	+0.18(+0.54%)
Jul 21, 2004	33.58	33.69	33.15	33.15	640,332	-0.16(-0.47%)
Jul 20, 2004	33.82	33.83	33.29	33.31	931,481	-0.31(-0.92%)
Jul 19, 2004	33.65	33.78	33.46	33.62	997,328	+0.33(+0.99%)
Jul 16, 2004	33.55	33.55	33.20	33.29	537,516	-0.08(-0.24%)
Jul 15, 2004	33.40	33.51	33.17	33.37	658,468	-0.10(-0.30%)
Jul 14, 2004	33.20	33.75	33.11	33.47	759,331	+0.32(+0.97%)
Jul 13, 2004	33.33	33.43	33.03	33.15	628,614	-0.24(-0.71%)
Jul 12, 2004	33.29	33.44	32.98	33.38	463,299	+0.21(+0.63%)
Jul 09, 2004	33.22	33.25	32.97	33.17	487,294	+0.14(+0.43%)
Jul 08, 2004	33.07	33.41	32.95	33.03	768,259	+0.01(+0.04%)
Jul 07, 2004	32.90	33.11	32.62	33.02	760,307	-0.02(-0.07%)
Jul 06, 2004	32.62	33.07	32.54	33.04	607,967	+0.42(+1.27%)
Jul 02, 2004	33.12	33.21	32.46	32.62	733,801	-0.59(-1.79%)
Jul 01, 2004	33.20	33.32	32.97	33.22	875,958	+0.05(+0.15%)
Jun 30, 2004	32.80	33.33	32.76	33.17	923,111	+0.24(+0.74%)
Jun 29, 2004	32.42	32.94	32.29	32.92	1,230,303	+0.50(+1.55%)
Jun 28, 2004	32.24	32.67	32.11	32.42	759,052	+0.16(+0.51%)
Jun 25, 2004	32.74	32.87	32.20	32.26	1,363,392	-0.31(-0.95%)
Jun 24, 2004	32.87	32.97	32.56	32.56	1,026,903	-0.37(-1.13%)
Jun 23, 2004	32.65	33.01	32.36	32.94	945,432	+0.38(+1.17%)
Jun 22, 2004	32.54	32.70	32.29	32.56	1,068,337	+0.19(+0.60%)
Jun 21, 2004	32.34	32.51	32.34	32.36	1,004,024	-0.03(-0.09%)
Jun 18, 2004	32.47	32.61	32.33	32.39	1,072,522	-0.19(-0.57%)
Jun 17, 2004	32.79	32.79	32.51	32.58	996,351	-0.21(-0.63%)
Jun 16, 2004	33.08	33.12	32.52	32.79	930,365	+16.30(+98.80%)
Jun 15, 2004	16.49	16.62	16.43	16.49	1,019,509	+0.05(+0.31%)
Jun 14, 2004	16.37	16.47	16.36	16.44	693,344	+0.04(+0.27%)
Jun 10, 2004	16.45	16.49	16.37	16.40	860,194	-0.07(-0.40%)
Jun 09, 2004	16.49	16.62	16.45	16.46	879,724	-0.06(-0.38%)
Jun 08, 2004	16.16	16.54	16.13	16.53	2,306,313	+0.43(+2.70%)
Jun 07, 2004	15.97	16.11	15.97	16.09	903,719	+0.10(+0.63%)
Jun 04, 2004	16.07	16.14	15.96	15.99	682,184	-0.04(-0.28%)
Jun 03, 2004	16.03	16.17	16.02	16.04	792,673	-0.02(-0.15%)
Jun 02, 2004	15.93	16.07	15.90	16.06	1,213,423	+0.23(+1.48%)