Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.47	13.55	13.43	13.53	2,408,183	+0.02(+0.15%)
Jan 29, 2004	13.37	13.53	13.36	13.51	1,820,645	+0.08(+0.59%)
Jan 28, 2004	13.50	13.66	13.43	13.43	1,663,298	-0.07(-0.52%)
Jan 27, 2004	13.50	13.56	13.49	13.50	955,796	+0.00(+0.01%)
Jan 26, 2004	13.48	13.52	13.42	13.50	982,021	+0.07(+0.49%)
Jan 23, 2004	13.45	13.52	13.41	13.44	1,076,596	-0.00(-0.01%)
Jan 22, 2004	13.45	13.45	13.36	13.44	974,767	-0.03(-0.23%)
Jan 21, 2004	13.42	13.47	13.41	13.47	900,558	+0.03(+0.20%)
Jan 20, 2004	13.47	13.53	13.42	13.44	845,319	-0.07(-0.53%)
Jan 16, 2004	13.59	13.62	13.49	13.51	1,011,035	-0.08(-0.62%)
Jan 15, 2004	13.73	13.73	13.56	13.60	940,452	-0.13(-0.93%)
Jan 14, 2004	13.68	13.83	13.67	13.72	785,617	+0.04(+0.30%)
Jan 13, 2004	13.62	13.76	13.58	13.68	1,171,450	+0.15(+1.11%)
Jan 12, 2004	13.41	13.54	13.41	13.53	972,535	+0.12(+0.88%)
Jan 09, 2004	13.61	13.61	13.40	13.41	1,077,154	-0.22(-1.63%)
Jan 08, 2004	13.76	13.78	13.58	13.64	898,047	-0.14(-1.04%)
Jan 07, 2004	13.81	13.81	13.75	13.78	758,555	-0.05(-0.36%)
Jan 06, 2004	13.78	13.84	13.72	13.83	637,755	+0.05(+0.35%)
Jan 05, 2004	13.73	13.83	13.70	13.78	876,565	+0.06(+0.47%)
Jan 02, 2004	13.80	13.85	13.67	13.72	575,821	-0.08(-0.58%)
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%)
Dec 01, 2003	13.88	13.89	13.83	13.89	787,569	-0.04(-0.26%)
Nov 28, 2003	13.95	13.96	13.91	13.93	347,613	+0.01(+0.06%)
Nov 26, 2003	13.97	13.97	13.88	13.92	734,563	-0.05(-0.36%)
Nov 25, 2003	13.98	14.00	13.92	13.97	674,023	-0.02(-0.17%)
Nov 24, 2003	13.85	14.01	13.83	13.99	656,726	+0.16(+1.15%)
Nov 21, 2003	13.77	13.86	13.73	13.83	763,856	+0.03(+0.22%)
Nov 20, 2003	13.81	13.86	13.77	13.80	928,735	-0.07(-0.50%)
Nov 19, 2003	13.86	13.93	13.84	13.87	1,111,469	+0.03(+0.18%)
Nov 18, 2003	13.85	13.88	13.80	13.84	774,736	-0.03(-0.19%)
Nov 17, 2003	13.76	13.88	13.74	13.87	691,599	+0.04(+0.27%)
Nov 14, 2003	13.94	13.99	13.82	13.83	912,833	-0.15(-1.04%)
Nov 13, 2003	13.93	14.00	13.88	13.98	600,093	+0.02(+0.13%)
Nov 12, 2003	13.84	13.98	13.80	13.96	707,222	+0.13(+0.91%)
Nov 11, 2003	13.75	13.84	13.71	13.84	583,633	+0.07(+0.51%)
Nov 10, 2003	13.80	13.83	13.74	13.77	657,842	-0.02(-0.17%)
Nov 07, 2003	13.86	13.86	13.76	13.79	965,282	-0.06(-0.44%)
Nov 06, 2003	13.85	13.86	13.82	13.85	631,060	+0.01(+0.07%)
Nov 05, 2003	13.82	13.85	13.79	13.84	720,892	-0.07(-0.49%)
Nov 04, 2003	13.82	13.91	13.82	13.91	729,100	-0.01(-0.05%)