Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.20	11.20	11.00	11.12	2,095,443	-0.14(-1.23%)
Sep 27, 2002	11.38	11.38	11.24	11.26	2,021,234	-0.17(-1.46%)
Sep 26, 2002	11.20	11.43	11.17	11.43	1,882,579	+0.23(+2.02%)
Sep 25, 2002	11.12	11.24	11.11	11.20	2,188,624	+0.04(+0.34%)
Sep 24, 2002	11.40	11.40	11.11	11.16	3,704,340	-0.26(-2.27%)
Sep 23, 2002	11.49	11.49	11.39	11.42	3,665,561	-0.07(-0.64%)
Sep 20, 2002	11.47	11.52	11.47	11.50	4,831,712	+0.08(+0.68%)
Sep 19, 2002	11.46	11.50	11.40	11.42	5,314,632	-0.23(-1.98%)
Sep 18, 2002	11.39	11.74	11.29	11.65	27,629,390	-1.58(-11.94%)
Sep 17, 2002	13.41	13.41	13.12	13.23	2,916,770	-0.18(-1.34%)
Sep 16, 2002	13.20	13.41	13.18	13.41	1,898,760	+0.18(+1.34%)
Sep 13, 2002	12.95	13.26	12.94	13.23	4,247,242	+0.18(+1.40%)
Sep 12, 2002	13.08	13.13	13.01	13.05	7,197,769	-0.13(-1.02%)
Sep 11, 2002	13.24	13.24	13.09	13.18	2,265,344	-0.10(-0.74%)
Sep 10, 2002	13.20	13.29	13.13	13.28	3,387,136	+0.10(+0.78%)
Sep 09, 2002	13.12	13.29	13.12	13.18	3,477,805	-0.06(-0.43%)
Sep 06, 2002	13.27	13.38	13.15	13.24	4,293,274	-0.08(-0.61%)
Sep 05, 2002	12.91	13.35	12.82	13.32	7,992,871	+0.32(+2.47%)
Sep 04, 2002	13.53	13.53	12.78	13.00	14,113,207	-0.55(-4.09%)
Sep 03, 2002	13.46	13.57	13.43	13.55	3,310,973	-0.03(-0.20%)
Aug 30, 2002	13.45	13.66	13.45	13.58	1,199,628	-0.08(-0.59%)
Aug 29, 2002	13.63	13.72	13.51	13.66	3,248,202	-0.01(-0.08%)
Aug 28, 2002	13.71	13.72	13.46	13.67	3,651,333	-0.05(-0.38%)
Aug 27, 2002	13.58	13.73	13.44	13.72	3,545,877	-0.04(-0.33%)
Aug 26, 2002	13.89	13.89	13.53	13.76	8,839,586	+0.32(+2.36%)
Aug 23, 2002	13.40	13.57	13.35	13.45	3,441,538	+0.04(+0.32%)
Aug 22, 2002	13.35	13.46	13.33	13.40	1,037,817	+0.02(+0.15%)
Aug 21, 2002	13.31	13.38	13.23	13.38	2,140,360	+0.03(+0.24%)
Aug 20, 2002	13.24	13.39	13.20	13.35	4,100,775	-0.09(-0.67%)
Aug 16, 2002	13.47	13.56	13.44	13.44	3,303,999	-0.13(-0.92%)
Aug 15, 2002	13.51	13.57	13.39	13.57	2,501,922	+0.05(+0.36%)
Aug 14, 2002	13.35	13.55	13.35	13.52	2,397,861	+0.17(+1.25%)
Aug 13, 2002	13.27	13.43	13.27	13.35	2,475,697	-0.01(-0.08%)
Aug 12, 2002	13.09	13.42	13.09	13.36	2,332,300	+0.48(+3.71%)
Aug 07, 2002	12.92	13.04	12.72	12.88	7,204,744	-0.20(-1.52%)
Aug 06, 2002	13.04	13.41	13.03	13.08	5,139,430	+0.11(+0.87%)
Aug 05, 2002	13.25	13.30	12.87	12.97	6,204,030	-0.28(-2.08%)
Aug 02, 2002	13.62	13.62	13.11	13.25	7,431,557	-0.37(-2.75%)
Aug 01, 2002	13.76	13.89	13.60	13.62	4,923,776	-0.44(-3.14%)
Jul 31, 2002	13.96	14.06	13.72	14.06	4,890,298	+0.10(+0.72%)
Jul 30, 2002	14.10	14.16	13.94	13.96	5,879,852	-0.29(-2.00%)
Jul 29, 2002	14.07	14.25	13.93	14.25	4,701,705	+0.14(+0.98%)
Jul 26, 2002	14.09	14.16	13.80	14.11	13,610,758	+0.08(+0.54%)
Jul 25, 2002	12.87	14.12	13.31	14.03	26,313,148	+2.83(+25.28%)
Jul 24, 2002	10.77	11.28	10.66	11.20	2,670,986	+0.48(+4.46%)
Jul 23, 2002	10.61	10.80	10.55	10.72	3,273,590	+0.40(+3.87%)
Jul 22, 2002	10.29	10.48	10.12	10.32	2,351,271	+0.04(+0.42%)
Jul 19, 2002	10.69	10.75	10.28	10.28	1,619,498	-0.84(-7.56%)
Jul 17, 2002	11.02	11.31	11.00	11.12	1,432,300	-0.02(-0.15%)
Jul 12, 2002	11.33	11.43	11.05	11.14	1,897,086	-0.24(-2.08%)
Jul 11, 2002	10.97	11.41	10.92	11.37	3,521,885	+0.30(+2.69%)
Jul 10, 2002	11.38	11.38	11.00	11.08	1,935,865	-0.20(-1.75%)
Jul 09, 2002	11.14	11.27	11.14	11.27	2,998,512	+0.13(+1.17%)
Jul 08, 2002	11.19	11.19	11.14	11.14	641,661	-0.09(-0.80%)
Jul 05, 2002	11.09	11.26	11.03	11.23	327,805	+0.14(+1.26%)
Jul 04, 2002	11.22	11.27	11.04	11.09	808,772	+0.00(+0.00%)
Jul 03, 2002	11.22	11.27	11.04	11.09	808,772	-0.12(-1.10%)
Jul 02, 2002	11.31	11.35	11.22	11.22	1,141,041	-0.11(-0.97%)