Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.76	12.05	11.75	12.04	4,998,499	+0.37(+3.13%)
May 29, 2003	11.72	11.75	11.60	11.67	2,175,918	-0.08(-0.65%)
May 28, 2003	11.74	11.78	11.68	11.75	1,000,408	+0.04(+0.35%)
May 27, 2003	11.59	11.73	11.57	11.71	887,611	+0.08(+0.73%)
May 23, 2003	11.57	11.67	11.54	11.62	804,933	+0.05(+0.44%)
May 22, 2003	11.47	11.61	11.45	11.57	997,160	+0.14(+1.18%)
May 21, 2003	11.40	11.49	11.35	11.44	1,389,292	-0.00(-0.03%)
May 20, 2003	11.38	11.50	11.36	11.44	1,195,883	+0.07(+0.64%)
May 19, 2003	11.41	11.51	11.37	11.37	1,544,904	-0.07(-0.61%)
May 16, 2003	11.45	11.54	11.43	11.44	1,300,117	-0.05(-0.41%)
May 15, 2003	11.56	11.58	11.47	11.49	1,962,135	-0.05(-0.43%)
May 14, 2003	11.57	11.60	11.53	11.53	1,513,900	-0.04(-0.32%)
May 13, 2003	11.53	11.60	11.46	11.57	1,297,755	+0.05(+0.41%)
May 12, 2003	11.45	11.54	11.45	11.52	1,665,674	+0.07(+0.64%)
May 09, 2003	11.28	11.50	11.26	11.45	1,331,417	+0.22(+1.93%)
May 08, 2003	11.26	11.31	11.20	11.24	1,352,972	-0.03(-0.23%)
May 07, 2003	11.20	11.33	11.18	11.26	1,307,204	+0.06(+0.56%)
May 06, 2003	11.14	11.22	11.11	11.20	1,807,999	+0.11(+0.96%)
May 05, 2003	11.16	11.17	11.05	11.09	1,204,151	-0.02(-0.20%)
May 02, 2003	11.07	11.17	11.03	11.11	921,568	+0.06(+0.51%)
May 01, 2003	11.03	11.17	10.92	11.06	1,363,898	+0.01(+0.08%)
Apr 30, 2003	11.06	11.15	11.05	11.05	1,368,032	-0.05(-0.43%)
Apr 29, 2003	11.03	11.12	10.98	11.10	886,430	+0.05(+0.41%)
Apr 28, 2003	10.94	11.09	10.93	11.05	1,127,674	+0.14(+1.24%)
Apr 25, 2003	10.96	10.98	10.89	10.92	1,051,787	-0.02(-0.14%)
Apr 24, 2003	10.89	10.97	10.87	10.93	1,069,799	+0.07(+0.64%)
Apr 23, 2003	10.90	10.90	10.73	10.86	1,346,771	-0.02(-0.19%)
Apr 22, 2003	10.75	10.88	10.67	10.88	1,718,234	+0.13(+1.21%)
Apr 21, 2003	10.88	10.94	10.72	10.75	1,505,927	-0.09(-0.87%)
Apr 17, 2003	10.65	10.96	10.63	10.85	2,209,284	+0.20(+1.86%)
Apr 16, 2003	10.92	10.92	10.61	10.65	1,494,411	-0.31(-2.84%)
Apr 15, 2003	10.91	10.97	10.85	10.96	1,077,476	+0.05(+0.45%)
Apr 14, 2003	10.74	10.95	10.74	10.91	803,752	+0.20(+1.85%)
Apr 11, 2003	10.80	10.92	10.68	10.71	881,705	-0.04(-0.38%)
Apr 10, 2003	10.79	10.83	10.72	10.75	587,016	-0.02(-0.17%)
Apr 09, 2003	10.94	11.00	10.72	10.77	1,153,954	-0.00(-0.02%)
Apr 08, 2003	10.78	10.85	10.68	10.77	989,187	+0.02(+0.19%)
Apr 07, 2003	10.89	10.98	10.71	10.75	1,337,322	-0.03(-0.31%)
Apr 04, 2003	10.78	10.88	10.72	10.79	1,531,321	+0.05(+0.43%)
Apr 03, 2003	10.87	10.90	10.72	10.74	1,722,367	-0.11(-1.01%)
Apr 02, 2003	10.77	10.93	10.73	10.85	1,588,015	+0.21(+2.01%)
Apr 01, 2003	10.63	10.67	10.57	10.64	1,549,924	+0.03(+0.26%)
Mar 31, 2003	10.62	10.69	10.46	10.61	1,486,439	-0.05(-0.44%)
Mar 28, 2003	10.73	10.76	10.62	10.66	1,942,942	-0.07(-0.68%)
Mar 27, 2003	10.79	10.81	10.67	10.73	2,650,137	-0.27(-2.43%)
Mar 26, 2003	11.09	11.09	10.96	11.00	1,242,538	-0.09(-0.84%)
Mar 25, 2003	10.89	11.10	10.89	11.09	1,240,175	+0.16(+1.49%)
Mar 24, 2003	11.15	11.15	10.88	10.93	1,054,149	-0.26(-2.30%)
Mar 21, 2003	11.15	11.21	11.09	11.19	1,834,574	+0.14(+1.24%)
Mar 20, 2003	10.99	11.07	10.91	11.05	1,209,171	+0.06(+0.55%)
Mar 19, 2003	10.89	10.99	10.86	10.99	1,496,774	+0.09(+0.87%)
Mar 18, 2003	10.95	10.97	10.81	10.89	1,180,529	-0.05(-0.49%)
Mar 17, 2003	10.62	10.95	10.62	10.95	972,061	+0.34(+3.24%)
Mar 14, 2003	10.61	10.73	10.56	10.60	1,235,746	+0.04(+0.37%)
Mar 13, 2003	10.45	10.59	10.44	10.56	1,070,980	+0.18(+1.78%)
Mar 12, 2003	10.35	10.46	10.28	10.38	1,837,231	-0.07(-0.63%)
Mar 11, 2003	10.42	10.57	10.40	10.45	1,275,904	+0.06(+0.60%)
Mar 10, 2003	10.64	10.66	10.38	10.38	1,417,639	-0.30(-2.77%)
Mar 07, 2003	10.64	10.71	10.55	10.68	1,909,575	-0.01(-0.06%)
Mar 06, 2003	10.70	10.72	10.63	10.69	1,608,094	-0.06(-0.54%)
Mar 05, 2003	10.65	10.74	10.55	10.74	2,087,629	+0.09(+0.87%)
Mar 04, 2003	10.96	10.96	10.65	10.65	2,125,129	-0.30(-2.78%)