Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.83	13.84	13.73	13.80	619,621	-0.02(-0.12%)
Dec 30, 2003	13.80	13.84	13.76	13.81	458,090	-0.01(-0.09%)
Dec 29, 2003	13.77	13.83	13.74	13.83	657,284	+0.08(+0.57%)
Dec 26, 2003	13.76	13.78	13.73	13.75	150,650	+0.01(+0.08%)
Dec 24, 2003	13.80	13.81	13.72	13.74	348,729	-0.08(-0.56%)
Dec 23, 2003	13.72	13.83	13.71	13.81	780,316	+0.12(+0.86%)
Dec 22, 2003	13.63	13.72	13.60	13.70	836,949	+0.07(+0.49%)
Dec 19, 2003	13.78	13.78	13.60	13.63	1,404,402	-0.13(-0.98%)
Dec 18, 2003	13.84	13.84	13.74	13.76	915,902	-0.03(-0.23%)
Dec 17, 2003	13.79	13.81	13.76	13.80	685,183	-0.04(-0.29%)
Dec 16, 2003	13.88	13.88	13.77	13.84	982,300	-0.04(-0.28%)
Dec 15, 2003	13.80	13.93	13.76	13.88	968,351	+0.11(+0.78%)
Dec 12, 2003	13.82	13.82	13.76	13.77	591,723	-0.01(-0.08%)
Dec 11, 2003	13.67	13.83	13.67	13.78	749,628	+0.11(+0.81%)
Dec 10, 2003	13.80	13.83	13.64	13.67	982,021	-0.15(-1.05%)
Dec 09, 2003	13.91	13.91	13.79	13.81	1,133,509	-0.14(-0.98%)
Dec 08, 2003	13.91	13.95	13.91	13.95	609,299	+0.02(+0.14%)
Dec 05, 2003	13.95	13.98	13.88	13.93	559,082	-0.02(-0.17%)
Dec 04, 2003	14.08	14.08	13.93	13.95	823,837	-0.12(-0.84%)
Dec 03, 2003	13.98	14.10	13.96	14.07	1,054,835	+0.07(+0.49%)
Dec 02, 2003	13.89	14.02	13.86	14.00	902,789	+0.11(+0.81%)