Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.74	46.74	46.19	46.34	980,875	-0.25(-0.54%)
May 27, 2005	46.62	46.82	46.37	46.59	761,810	-0.09(-0.20%)
May 26, 2005	46.48	46.95	46.48	46.69	1,026,323	+0.25(+0.54%)
May 25, 2005	46.37	46.59	46.23	46.43	852,567	-0.12(-0.25%)
May 24, 2005	46.73	46.95	46.39	46.55	963,971	-0.26(-0.56%)
May 23, 2005	46.59	47.05	46.35	46.81	793,956	-0.08(-0.17%)
May 20, 2005	47.13	47.17	46.75	46.89	1,338,502	-0.14(-0.29%)
May 19, 2005	47.02	47.16	46.61	47.03	1,105,026	+0.04(+0.09%)
May 18, 2005	46.84	47.45	46.56	46.98	1,463,207	+0.16(+0.34%)
May 17, 2005	47.21	47.21	46.20	46.82	2,264,923	-1.28(-2.66%)
May 16, 2005	47.64	48.30	47.64	48.10	886,238	+0.29(+0.60%)
May 13, 2005	47.85	47.95	47.40	47.81	916,167	-0.09(-0.18%)
May 12, 2005	46.99	48.62	46.99	47.90	1,245,250	+0.34(+0.71%)
May 11, 2005	47.31	47.63	47.08	47.56	650,129	+0.36(+0.76%)
May 10, 2005	47.16	47.40	46.92	47.20	815,571	-0.04(-0.08%)
May 09, 2005	46.51	47.24	46.46	47.24	738,947	+0.58(+1.24%)
May 06, 2005	46.90	46.96	46.58	46.66	681,860	+0.00(+0.00%)
May 05, 2005	46.35	46.82	46.30	46.66	1,062,903	+0.14(+0.29%)
May 04, 2005	46.33	46.68	46.06	46.52	773,172	+0.27(+0.59%)
May 03, 2005	45.97	46.46	45.96	46.25	875,291	+0.27(+0.58%)
May 02, 2005	45.97	46.26	45.65	45.98	1,241,232	-0.14(-0.30%)
Apr 29, 2005	45.65	46.19	45.63	46.12	1,143,685	+0.25(+0.53%)
Apr 28, 2005	45.54	46.01	45.54	45.87	1,315,362	-0.04(-0.08%)
Apr 27, 2005	45.58	45.98	45.34	45.91	909,793	+0.19(+0.43%)
Apr 26, 2005	45.83	46.19	45.71	45.71	1,026,877	-0.30(-0.64%)
Apr 25, 2005	45.26	46.37	45.19	46.01	1,449,489	+0.40(+0.89%)
Apr 22, 2005	43.97	46.87	43.97	45.60	3,122,063	+1.71(+3.90%)
Apr 21, 2005	43.30	43.98	43.30	43.89	970,344	+0.66(+1.54%)
Apr 20, 2005	44.35	44.41	43.05	43.23	1,031,173	-1.44(-3.22%)
Apr 19, 2005	43.95	44.84	43.94	44.67	1,163,360	+0.64(+1.46%)
Apr 18, 2005	44.17	44.33	43.55	44.02	888,177	-0.19(-0.44%)
Apr 15, 2005	44.93	45.13	44.22	44.22	1,518,631	-0.74(-1.65%)
Apr 14, 2005	44.57	45.24	44.44	44.96	1,497,432	+0.54(+1.22%)
Apr 13, 2005	44.20	44.43	44.03	44.42	1,449,351	+0.27(+0.60%)
Apr 12, 2005	43.70	44.33	43.38	44.15	755,990	+0.45(+1.04%)
Apr 11, 2005	43.61	43.94	43.59	43.70	642,093	+0.12(+0.27%)
Apr 08, 2005	43.94	43.97	43.56	43.58	699,873	-0.24(-0.54%)
Apr 07, 2005	43.35	43.93	43.15	43.82	1,027,847	+0.47(+1.08%)
Apr 06, 2005	43.43	43.64	43.24	43.35	826,379	-0.08(-0.18%)
Apr 05, 2005	43.32	43.59	43.07	43.43	1,087,706	+0.23(+0.53%)
Apr 04, 2005	43.37	43.45	42.87	43.20	1,512,258	-0.17(-0.40%)
Apr 01, 2005	43.81	43.85	43.01	43.37	1,168,903	-0.26(-0.60%)
Mar 31, 2005	44.02	44.13	43.59	43.63	967,573	-0.29(-0.66%)
Mar 30, 2005	43.22	44.02	43.09	43.92	1,073,157	+0.88(+2.05%)
Mar 29, 2005	43.42	43.65	42.94	43.04	1,407,505	-0.38(-0.86%)
Mar 28, 2005	42.65	43.88	42.65	43.42	1,148,119	+0.04(+0.08%)
Mar 24, 2005	43.64	43.79	42.96	43.38	1,839,955	-0.22(-0.51%)
Mar 23, 2005	44.25	44.28	43.61	43.61	1,331,574	-0.64(-1.45%)
Mar 22, 2005	44.25	44.46	44.21	44.25	1,334,206	+0.04(+0.08%)
Mar 21, 2005	44.21	44.43	43.84	44.21	1,687,953	-0.38(-0.84%)
Mar 18, 2005	45.03	45.44	44.59	44.59	4,283,068	-0.46(-1.03%)
Mar 17, 2005	44.73	45.34	44.64	45.05	985,725	+0.38(+0.84%)
Mar 16, 2005	44.88	44.97	44.65	44.67	1,240,677	-0.21(-0.47%)
Mar 15, 2005	45.09	45.11	44.67	44.88	1,779,958	-0.13(-0.29%)
Mar 14, 2005	45.09	45.16	44.92	45.01	1,337,255	-0.08(-0.18%)
Mar 11, 2005	46.04	46.05	44.76	45.09	2,574,192	-0.81(-1.76%)
Mar 10, 2005	46.06	46.24	45.62	45.90	1,034,637	+0.01(+0.02%)
Mar 09, 2005	45.90	46.25	45.64	45.89	1,226,544	-0.10(-0.22%)
Mar 08, 2005	46.37	46.38	45.96	45.99	1,422,747	-0.38(-0.81%)
Mar 07, 2005	46.33	46.51	46.06	46.37	1,198,832	-0.12(-0.26%)
Mar 04, 2005	46.59	46.71	46.30	46.49	888,316	+0.29(+0.62%)
Mar 03, 2005	46.03	46.35	45.88	46.20	979,489	+0.35(+0.77%)
Mar 02, 2005	45.98	46.38	45.67	45.85	1,141,745	-0.21(-0.45%)