Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.30	38.72	38.30	38.55	1,783,638	+0.30(+0.80%)
May 30, 2006	38.40	38.51	38.20	38.24	1,001,146	-0.24(-0.63%)
May 26, 2006	38.42	38.61	38.37	38.49	1,174,476	+0.07(+0.19%)
May 25, 2006	38.32	38.52	38.25	38.41	1,666,117	+0.24(+0.64%)
May 24, 2006	37.76	38.30	37.75	38.17	1,501,941	+0.24(+0.63%)
May 23, 2006	38.00	38.27	37.86	37.93	2,076,408	-0.13(-0.34%)
May 22, 2006	37.73	38.38	37.72	38.06	2,219,914	+0.20(+0.54%)
May 19, 2006	37.52	37.98	37.23	37.86	2,915,594	+0.47(+1.25%)
May 18, 2006	37.16	37.56	37.14	37.39	2,489,800	+0.15(+0.40%)
May 17, 2006	36.95	37.43	36.95	37.24	2,664,015	+0.20(+0.53%)
May 16, 2006	36.92	37.16	36.75	37.04	1,625,811	+0.09(+0.26%)
May 15, 2006	36.59	37.00	36.58	36.95	1,161,631	+0.43(+1.17%)
May 12, 2006	36.54	36.74	36.32	36.52	1,345,886	-0.08(-0.22%)
May 11, 2006	36.88	37.16	36.55	36.60	1,737,427	-0.28(-0.75%)
May 10, 2006	36.60	37.05	36.58	36.88	1,176,838	+0.26(+0.70%)
May 09, 2006	36.38	36.81	36.34	36.62	2,269,226	+0.26(+0.71%)
May 08, 2006	36.41	36.45	36.11	36.37	1,037,466	-0.03(-0.09%)
May 05, 2006	36.10	36.45	35.97	36.40	1,294,359	+0.45(+1.24%)
May 04, 2006	36.01	36.26	35.83	35.95	1,181,267	+0.09(+0.26%)
May 03, 2006	35.99	36.14	35.69	35.86	1,522,906	-0.18(-0.49%)
May 02, 2006	36.06	36.22	35.79	36.03	1,382,943	+0.10(+0.28%)
May 01, 2006	36.13	36.26	35.92	35.93	1,967,745	-0.20(-0.54%)
Apr 28, 2006	36.25	36.28	36.03	36.13	1,757,063	-0.15(-0.41%)
Apr 27, 2006	36.34	36.37	36.17	36.28	1,772,270	+0.03(+0.07%)
Apr 26, 2006	35.90	36.37	35.86	36.25	2,620,019	+0.81(+2.27%)
Apr 25, 2006	35.76	35.83	35.29	35.44	2,571,740	-0.08(-0.23%)
Apr 24, 2006	34.69	35.86	34.66	35.53	4,525,313	+0.84(+2.42%)
Apr 21, 2006	34.62	34.88	34.08	34.69	3,932,243	+0.98(+2.91%)
Apr 20, 2006	33.88	33.88	32.65	33.70	5,656,973	-0.63(-1.83%)
Apr 19, 2006	34.34	34.58	34.21	34.33	1,686,196	+0.09(+0.26%)
Apr 18, 2006	33.88	34.32	33.87	34.25	1,390,473	+0.35(+1.04%)
Apr 17, 2006	34.37	34.48	33.87	33.89	1,508,290	-0.43(-1.26%)
Apr 13, 2006	34.83	34.83	34.31	34.33	1,961,397	-0.50(-1.44%)
Apr 12, 2006	34.68	35.29	34.66	34.83	3,634,748	+0.86(+2.53%)
Apr 11, 2006	34.20	34.24	33.67	33.97	2,324,443	-0.07(-0.22%)
Apr 10, 2006	34.34	34.44	33.89	34.04	1,937,479	-0.18(-0.51%)
Apr 07, 2006	35.05	35.17	34.18	34.22	2,938,921	-0.95(-2.72%)
Apr 06, 2006	35.19	35.26	34.89	35.17	1,926,111	-0.05(-0.13%)
Apr 05, 2006	35.29	35.44	35.16	35.22	1,245,638	-0.03(-0.10%)
Apr 04, 2006	35.27	35.51	35.09	35.25	1,451,891	+0.03(+0.10%)
Apr 03, 2006	35.39	35.41	35.15	35.22	1,502,974	-0.16(-0.44%)
Mar 31, 2006	35.73	35.86	35.34	35.38	1,267,046	-0.28(-0.80%)
Mar 30, 2006	35.78	35.93	35.46	35.66	1,274,428	-0.16(-0.43%)
Mar 29, 2006	35.73	36.00	35.67	35.82	1,302,479	+0.24(+0.67%)
Mar 28, 2006	35.92	36.02	35.53	35.58	1,446,871	-0.33(-0.91%)
Mar 27, 2006	36.09	36.13	35.67	35.90	1,611,195	-0.26(-0.73%)
Mar 24, 2006	36.32	36.42	35.99	36.17	1,337,027	-0.18(-0.48%)
Mar 23, 2006	36.66	36.70	36.25	36.35	1,276,790	-0.24(-0.65%)
Mar 22, 2006	36.41	36.69	36.34	36.58	1,504,451	+0.19(+0.52%)
Mar 21, 2006	36.85	36.95	36.09	36.39	2,636,554	-0.43(-1.16%)
Mar 20, 2006	36.91	37.12	36.51	36.82	2,680,256	+0.34(+0.93%)
Mar 17, 2006	36.20	36.60	35.92	36.48	3,098,077	+0.91(+2.57%)
Mar 16, 2006	35.90	35.90	35.38	35.57	1,552,877	-0.14(-0.38%)
Mar 15, 2006	36.09	36.13	35.47	35.70	1,329,202	-0.33(-0.92%)
Mar 14, 2006	35.49	36.16	35.42	36.03	1,786,443	+0.64(+1.82%)
Mar 13, 2006	35.71	35.77	35.37	35.39	1,237,518	-0.12(-0.32%)
Mar 10, 2006	35.39	35.65	35.34	35.51	1,120,735	+0.18(+0.52%)
Mar 09, 2006	35.56	35.76	35.23	35.32	1,721,629	-0.33(-0.91%)
Mar 08, 2006	35.09	35.69	35.05	35.65	1,902,931	+0.60(+1.70%)
Mar 07, 2006	34.88	35.18	34.79	35.05	1,550,515	+0.22(+0.64%)
Mar 06, 2006	34.78	35.15	34.66	34.83	1,257,597	+0.13(+0.37%)
Mar 03, 2006	34.57	34.83	34.40	34.70	1,819,958	+0.01(+0.04%)
Mar 02, 2006	34.69	34.86	34.55	34.69	1,231,022	-0.14(-0.39%)