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%)
May 02, 2005	45.66	45.95	45.34	45.67	1,249,694	-0.14(-0.30%)
Apr 29, 2005	45.34	45.88	45.32	45.80	1,151,482	+0.24(+0.53%)
Apr 28, 2005	45.23	45.70	45.23	45.56	1,324,330	-0.04(-0.08%)
Apr 27, 2005	45.27	45.67	45.04	45.60	915,996	+0.19(+0.43%)
Apr 26, 2005	45.52	45.88	45.40	45.40	1,033,879	-0.29(-0.64%)
Apr 25, 2005	44.95	46.06	44.89	45.70	1,459,372	+0.40(+0.89%)
Apr 22, 2005	43.67	46.56	43.67	45.30	3,143,349	+1.70(+3.90%)
Apr 21, 2005	43.01	43.68	43.01	43.60	976,960	+0.66(+1.54%)
Apr 20, 2005	44.05	44.11	42.76	42.94	1,038,203	-1.43(-3.22%)
Apr 19, 2005	43.65	44.54	43.65	44.36	1,171,292	+0.64(+1.46%)
Apr 18, 2005	43.87	44.03	43.26	43.73	894,233	-0.19(-0.44%)
Apr 15, 2005	44.62	44.82	43.92	43.92	1,528,985	-0.74(-1.65%)
Apr 14, 2005	44.26	44.94	44.13	44.66	1,507,641	+0.54(+1.22%)
Apr 13, 2005	43.90	44.13	43.73	44.12	1,459,232	+0.27(+0.60%)
Apr 12, 2005	43.40	44.03	43.09	43.85	761,144	+0.45(+1.04%)
Apr 11, 2005	43.31	43.64	43.30	43.40	646,470	+0.11(+0.26%)
Apr 08, 2005	43.65	43.67	43.27	43.29	704,644	-0.24(-0.54%)
Apr 07, 2005	43.06	43.63	42.86	43.52	1,034,855	+0.47(+1.08%)
Apr 06, 2005	43.14	43.35	42.95	43.06	832,013	-0.08(-0.18%)
Apr 05, 2005	43.02	43.30	42.78	43.14	1,095,122	+0.23(+0.53%)
Apr 04, 2005	43.07	43.15	42.58	42.91	1,522,568	-0.17(-0.40%)
Apr 01, 2005	43.51	43.55	42.72	43.08	1,176,872	-0.26(-0.60%)
Mar 31, 2005	43.72	43.83	43.30	43.34	974,170	-0.29(-0.66%)
Mar 30, 2005	42.92	43.72	42.80	43.63	1,080,474	+0.87(+2.05%)
Mar 29, 2005	43.12	43.35	42.65	42.75	1,417,102	-0.37(-0.86%)
Mar 28, 2005	42.36	43.58	42.36	43.12	1,155,946	+0.04(+0.08%)
Mar 24, 2005	43.35	43.50	42.67	43.09	1,852,500	-0.22(-0.51%)
Mar 23, 2005	43.95	43.98	43.31	43.31	1,340,652	-0.64(-1.45%)
Mar 22, 2005	43.96	44.16	43.91	43.95	1,343,303	+0.04(+0.08%)
Mar 21, 2005	43.91	44.13	43.55	43.91	1,699,462	-0.37(-0.84%)
Mar 18, 2005	44.73	45.13	44.28	44.28	4,312,270	-0.46(-1.03%)
Mar 17, 2005	44.43	45.03	44.34	44.74	992,445	+0.37(+0.84%)
Mar 16, 2005	44.58	44.66	44.35	44.37	1,249,136	-0.21(-0.47%)
Mar 15, 2005	44.79	44.80	44.37	44.58	1,792,094	-0.13(-0.29%)
Mar 14, 2005	44.79	44.86	44.61	44.71	1,346,372	-0.08(-0.18%)
Mar 11, 2005	45.73	45.74	44.46	44.79	2,591,742	-0.80(-1.76%)
Mar 10, 2005	45.75	45.93	45.31	45.59	1,041,691	+0.01(+0.02%)
Mar 09, 2005	45.59	45.93	45.33	45.58	1,234,907	-0.10(-0.22%)
Mar 08, 2005	46.06	46.07	45.65	45.68	1,432,447	-0.37(-0.81%)
Mar 07, 2005	46.02	46.19	45.75	46.06	1,207,006	-0.12(-0.26%)
Mar 04, 2005	46.27	46.39	45.99	46.18	894,373	+0.29(+0.62%)
Mar 03, 2005	45.72	46.03	45.57	45.89	986,168	+0.35(+0.77%)
Mar 02, 2005	45.67	46.06	45.36	45.54	1,149,529	-0.21(-0.45%)