Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.98	12.08	11.96	12.04	800,052	+0.05(+0.38%)
May 28, 2002	12.08	12.10	11.98	11.99	598,861	-0.08(-0.70%)
May 27, 2002	12.26	12.27	12.08	12.08	639,044	+0.00(+0.00%)
May 24, 2002	12.26	12.27	12.08	12.08	639,044	-0.16(-1.33%)
May 23, 2002	12.29	12.29	12.20	12.24	609,115	-0.04(-0.31%)
May 22, 2002	12.22	12.34	12.21	12.28	994,315	+0.04(+0.34%)
May 21, 2002	12.22	12.34	12.21	12.24	708,325	+0.03(+0.28%)
May 20, 2002	12.34	12.34	12.18	12.20	626,851	-0.14(-1.11%)
May 17, 2002	12.43	12.43	12.29	12.34	1,080,778	-0.11(-0.87%)
May 16, 2002	12.38	12.51	12.34	12.45	586,391	+0.11(+0.88%)
May 15, 2002	12.35	12.43	12.31	12.34	667,865	-0.03(-0.25%)
May 14, 2002	12.32	12.44	12.28	12.37	1,045,029	+0.05(+0.38%)
May 13, 2002	12.24	12.34	12.21	12.32	553,968	+0.09(+0.74%)
May 10, 2002	12.30	12.35	12.23	12.23	609,669	-0.06(-0.45%)
May 09, 2002	12.24	12.39	12.24	12.29	304,834	+0.01(+0.09%)
May 08, 2002	12.25	12.34	12.11	12.28	2,092,275	-0.04(-0.34%)
May 07, 2002	12.39	12.49	12.28	12.32	1,022,028	-0.02(-0.19%)
May 06, 2002	12.33	12.49	12.31	12.34	909,239	-0.00(-0.03%)
May 03, 2002	12.45	12.45	12.32	12.35	709,156	-0.08(-0.67%)
May 02, 2002	12.27	12.43	12.24	12.43	1,432,446	+0.16(+1.32%)
May 01, 2002	12.20	12.28	12.19	12.27	1,172,505	+0.00(+0.00%)
Apr 30, 2002	12.29	12.30	12.24	12.27	1,538,307	+0.00(+0.00%)
Apr 29, 2002	12.16	12.28	12.05	12.27	1,624,492	+0.08(+0.68%)
Apr 26, 2002	12.30	12.30	12.13	12.19	979,628	-0.10(-0.84%)
Apr 25, 2002	12.25	12.34	12.19	12.29	1,226,821	+0.02(+0.15%)
Apr 24, 2002	12.33	12.34	12.25	12.27	803,655	-0.02(-0.13%)
Apr 23, 2002	12.33	12.36	12.20	12.29	1,236,244	-0.04(-0.31%)
Apr 22, 2002	12.31	12.38	12.30	12.32	877,093	+0.02(+0.15%)
Apr 19, 2002	12.20	12.34	12.18	12.31	1,652,759	+0.00(+0.01%)
Apr 18, 2002	12.45	12.45	12.07	12.30	3,871,402	+0.02(+0.18%)
Apr 17, 2002	12.45	12.48	12.14	12.28	4,848,537	-0.33(-2.60%)
Apr 16, 2002	12.78	12.83	12.55	12.61	2,369,952	-0.19(-1.51%)
Apr 15, 2002	12.94	12.95	12.78	12.80	1,437,157	-0.13(-1.02%)
Apr 12, 2002	12.95	12.97	12.89	12.94	1,044,198	+0.02(+0.13%)
Apr 11, 2002	12.87	13.02	12.87	12.92	1,677,700	+0.05(+0.41%)
Apr 10, 2002	12.61	12.95	12.60	12.87	1,714,834	+0.27(+2.13%)
Apr 09, 2002	12.58	12.63	12.54	12.60	1,214,905	+0.01(+0.06%)
Apr 08, 2002	12.52	12.70	12.45	12.59	1,273,655	+0.04(+0.32%)
Apr 05, 2002	12.54	12.63	12.52	12.55	1,253,979	+0.01(+0.10%)
Apr 04, 2002	12.41	12.57	12.41	12.54	953,024	+0.14(+1.12%)
Apr 03, 2002	12.48	12.55	12.38	12.40	1,007,894	-0.11(-0.88%)
Apr 02, 2002	12.37	12.54	12.32	12.51	1,216,291	+0.13(+1.03%)
Apr 01, 2002	12.37	12.43	12.30	12.38	892,057	+0.02(+0.13%)
Mar 29, 2002	12.42	12.50	12.37	12.37	1,198,832	+0.00(+0.00%)
Mar 28, 2002	12.42	12.50	12.37	12.37	1,198,832	-0.08(-0.65%)
Mar 27, 2002	12.55	12.56	12.45	12.45	940,554	-0.01(-0.09%)
Mar 26, 2002	12.17	12.63	12.12	12.46	2,772,611	+0.29(+2.37%)
Mar 25, 2002	12.21	12.24	12.14	12.17	1,485,931	-0.04(-0.31%)
Mar 22, 2002	12.28	12.28	12.20	12.21	1,423,024	+0.00(+0.01%)
Mar 21, 2002	12.10	12.25	12.09	12.21	2,152,965	+0.12(+0.96%)
Mar 20, 2002	12.16	12.27	12.06	12.09	2,205,896	-0.07(-0.58%)
Mar 19, 2002	12.15	12.30	12.13	12.16	2,018,284	-0.01(-0.10%)
Mar 18, 2002	12.31	12.31	12.09	12.17	3,140,353	-0.23(-1.89%)
Mar 15, 2002	12.43	12.44	12.34	12.41	3,293,048	-0.02(-0.16%)
Mar 14, 2002	12.35	12.51	12.35	12.43	1,824,298	+0.04(+0.29%)
Mar 13, 2002	12.41	12.44	12.37	12.39	1,353,466	-0.01(-0.12%)
Mar 12, 2002	12.33	12.44	12.29	12.41	2,604,952	+0.03(+0.28%)
Mar 11, 2002	12.42	12.42	12.36	12.37	2,770,117	-0.07(-0.59%)
Mar 08, 2002	12.49	12.50	12.42	12.45	1,841,202	-0.02(-0.13%)
Mar 07, 2002	12.53	12.54	12.38	12.46	2,517,104	-0.07(-0.53%)
Mar 06, 2002	12.46	12.62	12.45	12.53	2,213,655	+0.03(+0.22%)
Mar 05, 2002	12.58	12.61	12.45	12.50	2,310,648	-0.13(-1.00%)
Mar 04, 2002	12.82	12.83	12.57	12.63	2,423,160	-0.19(-1.51%)