Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.19	35.63	35.04	35.09	1,191,454	-0.41(-1.16%)
Nov 29, 2004	35.18	35.58	35.14	35.50	683,720	+0.32(+0.90%)
Nov 26, 2004	35.49	35.51	35.18	35.18	226,775	-0.17(-0.48%)
Nov 24, 2004	35.66	35.72	35.32	35.35	526,927	-0.25(-0.70%)
Nov 23, 2004	35.54	35.63	35.18	35.60	1,067,437	+0.20(+0.55%)
Nov 22, 2004	34.95	35.44	34.89	35.40	821,321	+0.39(+1.12%)
Nov 19, 2004	35.17	35.34	34.83	35.01	707,638	-0.11(-0.31%)
Nov 18, 2004	35.29	35.72	34.95	35.12	1,151,444	-0.03(-0.10%)
Nov 17, 2004	35.27	35.52	35.01	35.15	850,849	-0.09(-0.27%)
Nov 16, 2004	35.19	35.45	35.11	35.25	576,534	+0.06(+0.17%)
Nov 15, 2004	35.22	35.46	34.99	35.19	503,895	+0.01(+0.04%)
Nov 12, 2004	34.78	35.17	34.76	35.17	483,963	+0.30(+0.85%)
Nov 11, 2004	34.88	35.06	34.69	34.88	786,921	+0.20(+0.59%)
Nov 10, 2004	34.88	34.95	34.45	34.67	923,930	+0.05(+0.14%)
Nov 09, 2004	35.01	35.24	34.50	34.62	1,501,350	-0.38(-1.08%)
Nov 08, 2004	35.36	35.59	35.00	35.00	863,693	-0.35(-1.00%)
Nov 05, 2004	35.39	35.53	35.17	35.36	579,191	+0.05(+0.15%)
Nov 04, 2004	34.96	35.38	34.72	35.30	841,104	+0.38(+1.09%)
Nov 03, 2004	34.61	34.96	34.44	34.92	662,608	+0.58(+1.70%)
Nov 02, 2004	34.06	34.83	34.06	34.34	706,752	+0.12(+0.34%)
Nov 01, 2004	34.33	34.45	34.04	34.23	663,051	-0.11(-0.32%)
Oct 29, 2004	34.14	34.37	33.77	34.33	1,160,450	+0.16(+0.48%)
Oct 28, 2004	33.61	34.27	33.53	34.17	916,844	+0.56(+1.67%)
Oct 27, 2004	33.32	33.66	33.03	33.61	689,035	+0.16(+0.49%)
Oct 26, 2004	33.07	33.46	32.75	33.45	832,098	+0.38(+1.15%)
Oct 25, 2004	32.83	33.18	32.80	33.07	786,773	+0.24(+0.72%)
Oct 22, 2004	33.34	33.43	32.74	32.83	892,040	-0.45(-1.34%)
Oct 21, 2004	32.84	33.67	32.58	33.28	2,217,700	+1.20(+3.74%)
Oct 20, 2004	31.84	32.15	31.74	32.08	1,039,237	+0.37(+1.17%)
Oct 19, 2004	31.50	31.98	31.43	31.71	819,844	+0.14(+0.43%)
Oct 18, 2004	31.50	31.60	31.40	31.57	778,357	+0.01(+0.02%)
Oct 15, 2004	31.56	31.80	31.48	31.56	682,982	+0.26(+0.84%)
Oct 14, 2004	31.39	31.59	31.30	31.30	436,276	+0.02(+0.06%)
Oct 13, 2004	31.22	31.67	31.22	31.28	741,152	-0.06(-0.19%)
Oct 12, 2004	31.44	31.49	31.14	31.34	802,128	-0.06(-0.19%)
Oct 11, 2004	31.53	31.55	31.39	31.40	422,250	-0.06(-0.19%)
Oct 08, 2004	31.79	31.93	31.43	31.46	525,893	-0.30(-0.96%)
Oct 07, 2004	32.23	32.27	31.74	31.77	614,477	-0.35(-1.10%)
Oct 06, 2004	32.05	32.15	31.87	32.12	383,125	+0.20(+0.62%)
Oct 05, 2004	32.20	32.53	31.86	31.92	902,670	-0.28(-0.86%)
Oct 04, 2004	32.38	32.38	32.13	32.20	745,434	+0.16(+0.49%)
Oct 01, 2004	31.77	32.22	31.70	32.04	713,986	+0.41(+1.28%)
Sep 30, 2004	31.43	31.91	31.41	31.64	1,554,206	+0.09(+0.28%)
Sep 29, 2004	31.39	31.56	31.07	31.55	976,786	+0.20(+0.65%)
Sep 28, 2004	31.56	31.87	31.33	31.35	902,080	-0.20(-0.64%)
Sep 27, 2004	31.26	31.55	31.18	31.55	1,089,287	+0.28(+0.91%)
Sep 24, 2004	31.29	31.43	31.03	31.27	1,445,838	-0.09(-0.30%)
Sep 23, 2004	31.39	31.59	31.31	31.36	735,099	-0.10(-0.32%)
Sep 22, 2004	31.90	31.90	31.38	31.46	1,153,068	-0.53(-1.65%)
Sep 21, 2004	32.25	32.38	31.86	31.99	1,142,142	-0.36(-1.11%)
Sep 20, 2004	32.63	32.65	32.22	32.35	1,173,885	-0.28(-0.87%)
Sep 17, 2004	32.11	32.71	32.05	32.63	2,431,482	+0.61(+1.90%)
Sep 16, 2004	32.63	32.63	31.95	32.02	2,422,772	-0.60(-1.85%)
Sep 15, 2004	32.82	32.84	32.48	32.63	995,831	-0.09(-0.29%)
Sep 14, 2004	32.69	32.74	32.42	32.72	777,029	+0.04(+0.12%)
Sep 13, 2004	32.61	32.78	32.39	32.68	804,194	+0.20(+0.63%)
Sep 10, 2004	32.84	32.84	32.27	32.48	1,335,698	-0.37(-1.11%)
Sep 09, 2004	32.78	32.92	32.53	32.84	744,400	+0.16(+0.48%)
Sep 08, 2004	32.99	33.02	32.46	32.69	1,840,184	-0.77(-2.29%)
Sep 07, 2004	33.59	33.78	33.24	33.45	1,117,191	-0.25(-0.74%)
Sep 03, 2004	33.53	33.83	33.46	33.70	700,846	+0.22(+0.65%)
Sep 02, 2004	33.19	33.51	33.09	33.49	749,568	+0.38(+1.15%)
Sep 01, 2004	32.71	33.18	32.62	33.11	700,846	+0.41(+1.24%)
Aug 31, 2004	32.50	32.82	32.46	32.70	568,856	+0.26(+0.79%)
Aug 30, 2004	32.61	32.71	32.41	32.44	708,081	-0.34(-1.03%)
Aug 27, 2004	32.95	32.95	32.72	32.78	424,169	-0.11(-0.33%)
Aug 26, 2004	32.97	32.98	32.71	32.89	590,707	+0.01(+0.02%)
Aug 25, 2004	32.61	32.93	32.42	32.88	884,511	+0.39(+1.19%)
Aug 24, 2004	32.48	32.60	32.39	32.50	793,564	+0.21(+0.65%)
Aug 23, 2004	32.55	32.55	32.29	32.29	1,001,737	-0.10(-0.31%)
Aug 20, 2004	32.17	32.48	32.11	32.39	698,337	+0.12(+0.36%)
Aug 19, 2004	32.41	32.42	32.13	32.27	537,261	-0.18(-0.56%)
Aug 18, 2004	32.50	32.55	32.27	32.46	1,140,814	-0.05(-0.15%)
Aug 17, 2004	32.75	32.81	32.38	32.50	1,145,390	-0.14(-0.44%)
Aug 16, 2004	32.32	32.74	32.12	32.65	1,482,600	+0.33(+1.03%)
Aug 13, 2004	32.00	32.36	31.75	32.32	940,466	+0.26(+0.80%)
Aug 12, 2004	32.29	32.29	31.99	32.06	860,150	-0.20(-0.63%)
Aug 11, 2004	31.83	32.32	31.66	32.26	874,028	+0.26(+0.83%)
Aug 10, 2004	31.60	32.00	31.42	32.00	722,992	+0.57(+1.81%)
Aug 09, 2004	31.58	31.61	31.40	31.43	903,851	-0.18(-0.56%)
Aug 06, 2004	31.58	31.78	31.46	31.60	880,229	+0.02(+0.06%)
Aug 05, 2004	31.99	32.02	31.58	31.58	981,215	-0.54(-1.69%)
Aug 04, 2004	32.07	32.27	31.96	32.13	944,452	-0.17(-0.52%)
Aug 03, 2004	32.51	32.53	32.15	32.29	908,576	-0.31(-0.96%)
Aug 02, 2004	32.58	32.71	32.44	32.61	1,516,705	-0.20(-0.62%)
Jul 30, 2004	32.34	32.81	32.27	32.81	2,087,924	+0.47(+1.44%)
Jul 29, 2004	32.14	32.46	31.96	32.34	1,664,640	+0.22(+0.70%)
Jul 28, 2004	30.89	32.13	30.83	32.12	2,460,567	+1.13(+3.65%)
Jul 27, 2004	30.72	31.13	30.64	30.99	1,405,237	+0.44(+1.44%)
Jul 26, 2004	31.29	31.30	30.50	30.55	1,798,993	-0.64(-2.04%)
Jul 23, 2004	31.54	31.62	31.10	31.18	1,487,177	-0.31(-0.99%)
Jul 22, 2004	31.43	31.80	31.24	31.50	1,261,435	+0.17(+0.54%)
Jul 21, 2004	31.73	31.83	31.33	31.33	677,667	-0.15(-0.47%)
Jul 20, 2004	31.96	31.96	31.45	31.48	985,792	-0.29(-0.92%)
Jul 19, 2004	31.80	31.92	31.62	31.77	1,055,478	+0.31(+0.99%)
Jul 16, 2004	31.70	31.70	31.37	31.45	568,856	-0.07(-0.24%)
Jul 15, 2004	31.56	31.66	31.34	31.53	696,860	-0.09(-0.30%)
Jul 14, 2004	31.37	31.89	31.29	31.62	803,604	+0.30(+0.97%)
Jul 13, 2004	31.50	31.58	31.21	31.32	665,265	-0.22(-0.71%)
Jul 12, 2004	31.45	31.60	31.16	31.54	490,312	+0.20(+0.63%)
Jul 09, 2004	31.39	31.41	31.16	31.35	515,706	+0.14(+0.43%)
Jul 08, 2004	31.25	31.57	31.14	31.21	813,053	+0.01(+0.04%)
Jul 07, 2004	31.09	31.29	30.82	31.20	804,637	-0.02(-0.07%)
Jul 06, 2004	30.82	31.24	30.74	31.22	643,415	+0.39(+1.27%)
Jul 02, 2004	31.29	31.38	30.67	30.82	776,586	-0.56(-1.79%)
Jul 01, 2004	31.37	31.48	31.16	31.39	927,031	+0.05(+0.15%)
Jun 30, 2004	30.99	31.50	30.95	31.34	976,933	+0.23(+0.74%)
Jun 29, 2004	30.64	31.13	30.51	31.11	1,302,036	+0.47(+1.55%)
Jun 28, 2004	30.46	30.87	30.34	30.64	803,309	+0.16(+0.51%)
Jun 25, 2004	30.94	31.06	30.43	30.48	1,442,885	-0.29(-0.95%)
Jun 24, 2004	31.06	31.15	30.77	30.77	1,086,777	-0.35(-1.13%)
Jun 23, 2004	30.85	31.19	30.58	31.12	1,000,556	+0.36(+1.17%)
Jun 22, 2004	30.75	30.90	30.51	30.76	1,130,626	+0.18(+0.60%)
Jun 21, 2004	30.55	30.72	30.55	30.58	1,062,564	-0.03(-0.09%)
Jun 18, 2004	30.68	30.81	30.55	30.61	1,135,056	-0.18(-0.57%)
Jun 17, 2004	30.99	30.99	30.72	30.78	1,054,444	-0.20(-0.63%)
Jun 16, 2004	31.26	31.30	30.73	30.98	984,611	+15.40(+98.81%)
Jun 15, 2004	15.58	15.70	15.53	15.58	1,078,952	+0.05(+0.31%)
Jun 14, 2004	15.47	15.56	15.46	15.54	733,770	+0.04(+0.27%)
Jun 10, 2004	15.54	15.58	15.47	15.49	910,348	-0.06(-0.40%)
Jun 09, 2004	15.58	15.70	15.54	15.56	931,017	-0.06(-0.38%)
Jun 08, 2004	15.27	15.63	15.24	15.62	2,440,784	+0.41(+2.70%)
Jun 07, 2004	15.09	15.22	15.09	15.21	956,411	+0.09(+0.63%)
Jun 04, 2004	15.19	15.25	15.08	15.11	721,959	-0.04(-0.28%)
Jun 03, 2004	15.15	15.28	15.14	15.15	838,890	-0.02(-0.14%)
Jun 02, 2004	15.05	15.18	15.02	15.18	1,284,172	+0.22(+1.48%)
Jun 01, 2004	15.00	15.07	14.92	14.95	1,181,415	-0.07(-0.47%)
May 28, 2004	14.99	15.08	14.94	15.02	969,404	+0.01(+0.07%)
May 27, 2004	14.99	15.11	14.94	15.01	1,610,752	+0.03(+0.23%)
May 26, 2004	14.86	15.02	14.83	14.98	1,113,796	+0.07(+0.50%)
May 25, 2004	14.85	14.97	14.74	14.91	1,517,148	+0.02(+0.15%)
May 24, 2004	15.01	15.02	14.86	14.88	1,097,850	-0.08(-0.55%)
May 21, 2004	14.97	15.07	14.94	14.97	1,197,064	-0.00(-0.02%)
May 20, 2004	15.00	15.02	14.92	14.97	1,438,013	-0.03(-0.21%)
May 19, 2004	15.12	15.19	14.99	15.00	1,191,159	-0.13(-0.87%)
May 18, 2004	15.09	15.26	15.03	15.13	1,365,374	+0.09(+0.57%)
May 17, 2004	14.97	15.10	14.84	15.05	1,364,193	+0.06(+0.39%)
May 14, 2004	15.05	15.09	14.99	14.99	2,163,221	-0.10(-0.65%)
May 13, 2004	14.99	15.09	14.96	15.09	1,457,501	+0.08(+0.52%)
May 12, 2004	15.04	15.07	14.94	15.01	1,697,859	-0.03(-0.21%)
May 11, 2004	15.07	15.11	15.00	15.04	1,329,350	-0.07(-0.47%)
May 10, 2004	15.11	15.25	15.06	15.11	1,749,533	+0.01(+0.03%)
May 07, 2004	15.18	15.27	15.11	15.11	2,301,707	-0.11(-0.72%)
May 06, 2004	15.26	15.30	15.17	15.22	1,561,735	-0.04(-0.24%)
May 05, 2004	15.20	15.28	15.13	15.26	1,295,097	+0.05(+0.33%)
May 04, 2004	15.21	15.28	15.16	15.20	1,789,396	-0.02(-0.14%)
May 03, 2004	15.04	15.27	15.04	15.23	1,135,351	+0.17(+1.16%)
Apr 30, 2004	15.03	15.11	14.95	15.05	1,383,386	-0.00(-0.01%)
Apr 29, 2004	15.04	15.09	14.99	15.05	1,279,152	+0.04(+0.24%)
Apr 28, 2004	15.12	15.12	15.01	15.02	1,485,258	-0.10(-0.68%)
Apr 27, 2004	15.16	15.25	15.10	15.12	1,762,821	-0.13(-0.88%)
Apr 26, 2004	15.22	15.29	15.02	15.26	3,153,294	+0.43(+2.89%)
Apr 23, 2004	14.74	14.87	14.67	14.83	1,097,260	+0.09(+0.63%)
Apr 22, 2004	14.41	14.77	14.24	14.73	2,135,169	+0.40(+2.79%)
Apr 21, 2004	14.29	14.38	14.27	14.33	1,076,295	+0.02(+0.12%)
Apr 20, 2004	14.42	14.45	14.31	14.32	869,894	-0.09(-0.62%)
Apr 19, 2004	14.56	14.56	14.40	14.41	939,285	-0.19(-1.31%)
Apr 16, 2004	14.38	14.60	14.33	14.60	1,409,075	+0.31(+2.17%)
Apr 15, 2004	14.10	14.39	14.03	14.29	2,014,104	+0.18(+1.31%)
Apr 14, 2004	13.73	14.11	13.73	14.10	1,455,139	+0.25(+1.83%)
Apr 13, 2004	14.06	14.06	13.80	13.85	984,168	-0.20(-1.45%)
Apr 12, 2004	14.12	14.21	14.05	14.05	633,375	-0.07(-0.50%)
Apr 08, 2004	14.16	14.23	14.07	14.12	768,023	+0.00(+0.02%)
Apr 07, 2004	14.16	14.18	14.06	14.12	875,800	-0.11(-0.75%)
Apr 06, 2004	14.03	14.23	14.01	14.23	1,613,704	+0.21(+1.49%)
Apr 05, 2004	14.01	14.02	13.89	14.02	985,644	+0.08(+0.55%)
Apr 02, 2004	14.01	14.02	13.89	13.94	938,694	-0.03(-0.21%)
Apr 01, 2004	14.05	14.08	13.95	13.97	948,143	-0.06(-0.41%)
Mar 31, 2004	14.00	14.07	13.90	14.03	838,004	+0.01(+0.06%)
Mar 30, 2004	14.03	14.06	13.97	14.02	423,136	+0.01(+0.06%)
Mar 29, 2004	13.89	14.06	13.87	14.01	672,352	+0.16(+1.12%)
Mar 26, 2004	13.91	13.95	13.82	13.86	811,429	-0.05(-0.33%)
Mar 25, 2004	13.93	13.94	13.84	13.90	927,474	+0.00(+0.00%)
Mar 24, 2004	13.97	14.00	13.80	13.90	1,128,855	-0.06(-0.40%)
Mar 23, 2004	13.97	14.12	13.89	13.96	1,171,966	-0.01(-0.06%)
Mar 22, 2004	14.11	14.14	13.91	13.97	951,982	-0.17(-1.22%)
Mar 19, 2004	14.18	14.24	14.11	14.14	1,016,353	-0.08(-0.60%)
Mar 18, 2004	14.21	14.30	14.14	14.22	1,021,668	+0.05(+0.33%)
Mar 17, 2004	14.01	14.22	13.99	14.18	851,587	+0.20(+1.47%)
Mar 16, 2004	14.28	14.28	13.78	13.97	1,907,803	-0.29(-2.03%)
Mar 15, 2004	14.39	14.39	14.21	14.26	1,134,760	-0.13(-0.91%)
Mar 12, 2004	14.24	14.39	14.24	14.39	1,232,793	+0.16(+1.09%)
Mar 11, 2004	14.47	14.48	14.23	14.24	1,851,995	-0.23(-1.62%)
Mar 10, 2004	14.27	14.87	14.27	14.47	3,765,705	+0.25(+1.73%)
Mar 09, 2004	14.09	14.23	14.09	14.22	946,667	+0.09(+0.66%)
Mar 08, 2004	14.23	14.24	14.13	14.13	964,679	-0.15(-1.02%)
Mar 05, 2004	13.89	14.31	13.89	14.28	1,935,855	+0.41(+2.96%)
Mar 04, 2004	13.86	13.92	13.78	13.87	1,781,719	-0.18(-1.25%)
Mar 03, 2004	13.94	14.12	13.92	14.04	1,308,385	+0.02(+0.11%)
Mar 02, 2004	14.22	14.22	14.03	14.03	1,616,953	-0.19(-1.32%)
Mar 01, 2004	14.15	14.25	14.08	14.22	941,943	+0.18(+1.27%)
Feb 27, 2004	14.05	14.12	14.01	14.04	1,498,545	-0.03(-0.19%)
Feb 26, 2004	14.01	14.10	14.01	14.06	1,282,400	-0.05(-0.34%)
Feb 25, 2004	14.11	14.21	14.08	14.11	1,379,843	-0.01(-0.07%)
Feb 24, 2004	14.13	14.16	14.06	14.12	2,202,493	-0.05(-0.36%)
Feb 23, 2004	14.12	14.22	14.03	14.17	2,256,824	-0.00(-0.02%)
Feb 20, 2004	13.70	14.20	13.69	14.18	5,076,157	+0.60(+4.44%)
Feb 19, 2004	13.58	13.64	13.52	13.57	1,491,754	+0.03(+0.23%)
Feb 18, 2004	13.49	13.61	13.48	13.54	1,257,302	+0.06(+0.41%)
Feb 17, 2004	13.40	13.53	13.31	13.49	1,234,860	+0.13(+0.96%)
Feb 13, 2004	13.43	13.44	13.33	13.36	1,362,126	-0.09(-0.69%)
Feb 12, 2004	13.48	13.51	13.43	13.45	778,653	-0.07(-0.49%)
Feb 11, 2004	13.29	13.54	13.26	13.52	1,721,186	+0.25(+1.85%)
Feb 10, 2004	13.23	13.29	13.21	13.27	1,099,327	+0.05(+0.36%)
Feb 09, 2004	13.17	13.23	13.16	13.22	824,126	-0.01(-0.05%)
Feb 06, 2004	13.22	13.28	13.21	13.23	1,419,706	-0.02(-0.12%)
Feb 05, 2004	13.10	13.26	13.10	13.25	1,209,762	+0.13(+0.96%)
Feb 04, 2004	13.14	13.18	13.10	13.12	1,326,988	-0.04(-0.32%)
Feb 03, 2004	12.98	13.18	12.91	13.16	1,883,886	+0.20(+1.58%)
Feb 02, 2004	12.79	13.01	12.75	12.96	2,351,019	+0.17(+1.35%)
Jan 30, 2004	12.73	12.80	12.68	12.79	2,548,856	+0.02(+0.15%)
Jan 29, 2004	12.63	12.78	12.63	12.77	1,926,996	+0.07(+0.59%)
Jan 28, 2004	12.76	12.90	12.69	12.69	1,760,459	-0.07(-0.52%)
Jan 27, 2004	12.76	12.81	12.74	12.76	1,011,629	+0.00(+0.01%)
Jan 26, 2004	12.73	12.78	12.68	12.76	1,039,385	+0.06(+0.49%)
Jan 23, 2004	12.71	12.78	12.67	12.69	1,139,485	-0.00(-0.01%)
Jan 22, 2004	12.70	12.71	12.63	12.70	1,031,708	-0.03(-0.23%)
Jan 21, 2004	12.68	12.73	12.67	12.73	953,163	+0.03(+0.20%)
Jan 20, 2004	12.73	12.78	12.68	12.70	894,698	-0.07(-0.53%)
Jan 16, 2004	12.84	12.87	12.75	12.77	1,070,094	-0.08(-0.62%)
Jan 15, 2004	12.97	12.97	12.81	12.85	995,388	-0.12(-0.93%)
Jan 14, 2004	12.93	13.07	12.92	12.97	831,508	+0.04(+0.30%)
Jan 13, 2004	12.86	13.00	12.83	12.93	1,239,880	+0.14(+1.11%)
Jan 12, 2004	12.67	12.79	12.67	12.79	1,029,345	+0.11(+0.88%)
Jan 09, 2004	12.86	12.86	12.66	12.67	1,140,075	-0.21(-1.63%)
Jan 08, 2004	13.00	13.02	12.83	12.88	950,506	-0.14(-1.04%)
Jan 07, 2004	13.05	13.05	12.99	13.02	802,866	-0.05(-0.36%)
Jan 06, 2004	13.02	13.08	12.96	13.07	675,009	+0.05(+0.35%)
Jan 05, 2004	12.97	13.07	12.94	13.02	927,769	+0.06(+0.47%)
Jan 02, 2004	13.04	13.09	12.91	12.96	609,457	-0.08(-0.58%)
Dec 31, 2003	13.07	13.08	12.97	13.04	655,816	-0.02(-0.12%)
Dec 30, 2003	13.04	13.07	13.00	13.05	484,849	-0.01(-0.09%)
Dec 29, 2003	13.01	13.07	12.98	13.06	695,679	+0.07(+0.57%)
Dec 26, 2003	13.00	13.02	12.97	12.99	159,451	+0.01(+0.08%)
Dec 24, 2003	13.04	13.05	12.96	12.98	369,099	-0.07(-0.56%)
Dec 23, 2003	12.96	13.06	12.96	13.05	825,898	+0.11(+0.86%)
Dec 22, 2003	12.88	12.96	12.85	12.94	885,839	+0.06(+0.49%)
Dec 19, 2003	13.02	13.02	12.85	12.88	1,486,439	-0.13(-0.98%)
Dec 18, 2003	13.08	13.08	12.99	13.00	969,404	-0.03(-0.23%)
Dec 17, 2003	13.03	13.05	13.00	13.04	725,207	-0.04(-0.28%)
Dec 16, 2003	13.11	13.11	13.01	13.07	1,039,680	-0.04(-0.28%)
Dec 15, 2003	13.04	13.16	13.00	13.11	1,024,916	+0.10(+0.78%)
Dec 12, 2003	13.06	13.06	13.00	13.01	626,288	-0.01(-0.08%)
Dec 11, 2003	12.92	13.07	12.92	13.02	793,417	+0.11(+0.81%)
Dec 10, 2003	13.04	13.06	12.89	12.91	1,039,385	-0.14(-1.05%)
Dec 09, 2003	13.14	13.14	13.03	13.05	1,199,722	-0.13(-0.98%)
Dec 08, 2003	13.14	13.18	13.14	13.18	644,891	+0.02(+0.14%)
Dec 05, 2003	13.18	13.21	13.11	13.16	591,741	-0.02(-0.17%)
Dec 04, 2003	13.30	13.30	13.16	13.18	871,961	-0.11(-0.84%)
Dec 03, 2003	13.20	13.32	13.19	13.29	1,116,453	+0.06(+0.49%)
Dec 02, 2003	13.12	13.24	13.09	13.23	955,525	+0.11(+0.81%)