Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.50	39.65	38.87	38.87	1,176,314	-0.63(-1.60%)
Nov 29, 2005	39.72	39.93	39.42	39.50	1,330,468	-0.19(-0.47%)
Nov 28, 2005	39.42	39.98	39.37	39.68	1,566,234	+0.49(+1.24%)
Nov 25, 2005	39.60	39.68	39.09	39.20	638,519	-0.37(-0.94%)
Nov 23, 2005	39.24	39.64	39.10	39.57	1,311,356	+0.33(+0.84%)
Nov 22, 2005	38.79	39.29	38.78	39.24	2,010,560	+0.28(+0.72%)
Nov 21, 2005	37.67	39.02	37.63	38.96	2,585,744	+0.25(+0.65%)
Nov 18, 2005	38.53	38.77	38.39	38.71	1,823,064	+0.62(+1.62%)
Nov 17, 2005	38.79	38.86	37.88	38.09	1,856,127	-0.68(-1.76%)
Nov 16, 2005	39.15	39.34	38.71	38.77	763,934	-0.23(-0.59%)
Nov 15, 2005	38.88	39.07	38.70	39.00	1,033,321	+0.12(+0.31%)
Nov 14, 2005	39.37	39.47	38.84	38.88	850,010	-0.58(-1.47%)
Nov 11, 2005	39.53	39.53	38.99	39.46	917,252	-0.06(-0.16%)
Nov 10, 2005	39.57	39.73	39.42	39.53	1,102,097	+0.02(+0.05%)
Nov 09, 2005	39.44	39.65	39.29	39.50	956,174	+0.06(+0.16%)
Nov 08, 2005	39.75	39.96	39.43	39.44	796,997	-0.46(-1.15%)
Nov 07, 2005	39.92	40.18	39.78	39.90	941,665	-0.02(-0.05%)
Nov 04, 2005	40.44	40.65	39.83	39.92	803,136	-0.51(-1.26%)
Nov 03, 2005	40.93	41.06	40.28	40.43	697,669	-0.40(-0.98%)
Nov 02, 2005	40.54	40.84	40.51	40.83	740,079	+0.24(+0.60%)
Nov 01, 2005	40.36	41.08	40.19	40.59	1,694,998	-0.15(-0.37%)
Oct 31, 2005	40.95	41.03	40.33	40.74	1,020,346	-0.10(-0.25%)
Oct 28, 2005	40.41	40.90	40.34	40.84	854,613	+0.75(+1.88%)
Oct 27, 2005	40.59	40.61	39.81	40.08	781,512	-0.57(-1.39%)
Oct 26, 2005	41.02	41.20	40.49	40.65	1,163,201	-0.50(-1.22%)
Oct 25, 2005	42.11	42.13	40.88	41.15	1,320,703	-0.89(-2.11%)
Oct 24, 2005	42.44	42.46	41.89	42.04	1,015,464	-0.11(-0.26%)
Oct 21, 2005	41.93	42.32	41.88	42.15	1,192,636	+0.14(+0.34%)
Oct 20, 2005	42.64	43.17	42.01	42.01	1,939,970	-0.64(-1.50%)
Oct 19, 2005	41.55	42.64	41.55	42.64	1,512,245	+1.00(+2.39%)
Oct 18, 2005	41.72	42.01	41.52	41.65	1,656,912	-0.33(-0.79%)
Oct 17, 2005	40.93	42.00	40.75	41.98	2,751,337	+1.89(+4.72%)
Oct 14, 2005	39.88	40.15	39.64	40.08	963,986	+0.13(+0.32%)
Oct 13, 2005	40.02	40.35	39.88	39.96	1,089,123	-0.09(-0.21%)
Oct 12, 2005	39.85	40.24	39.79	40.04	818,621	+0.20(+0.50%)
Oct 11, 2005	40.21	40.35	39.73	39.84	1,684,953	-0.19(-0.48%)
Oct 10, 2005	40.21	40.40	40.03	40.03	765,469	-0.32(-0.80%)
Oct 07, 2005	40.66	40.66	40.25	40.36	863,821	-0.31(-0.76%)
Oct 06, 2005	40.52	41.04	40.31	40.66	923,808	+0.29(+0.71%)
Oct 05, 2005	40.99	41.19	40.38	40.38	780,257	-0.74(-1.80%)
Oct 04, 2005	41.65	41.68	41.12	41.12	1,215,794	-0.39(-0.95%)
Oct 03, 2005	40.36	41.58	40.18	41.51	2,057,713	+1.15(+2.84%)
Sep 30, 2005	40.32	40.44	40.19	40.36	590,668	-0.11(-0.28%)
Sep 29, 2005	40.21	40.49	39.83	40.48	783,047	+0.15(+0.37%)
Sep 28, 2005	40.72	40.82	40.06	40.33	762,958	-0.04(-0.11%)
Sep 27, 2005	40.11	40.56	40.11	40.37	1,220,119	+0.19(+0.46%)
Sep 26, 2005	39.91	40.21	39.91	40.18	1,465,929	+0.40(+1.01%)
Sep 23, 2005	39.78	39.86	39.60	39.78	928,831	+0.00(+0.00%)
Sep 22, 2005	39.78	39.96	39.32	39.78	1,436,214	+0.01(+0.04%)
Sep 21, 2005	40.69	40.69	39.73	39.77	1,740,895	-1.15(-2.80%)
Sep 20, 2005	41.32	41.32	40.62	40.92	1,483,925	-0.41(-0.99%)
Sep 19, 2005	41.61	41.62	41.19	41.32	1,849,152	-0.22(-0.53%)
Sep 16, 2005	41.66	42.18	41.36	41.55	4,923,027	+0.06(+0.16%)
Sep 15, 2005	41.47	41.50	41.19	41.48	1,330,189	+0.19(+0.47%)
Sep 14, 2005	41.65	41.76	41.23	41.29	1,686,906	-0.44(-1.05%)
Sep 13, 2005	42.47	42.54	41.72	41.73	1,397,850	-0.75(-1.76%)
Sep 12, 2005	42.44	42.51	42.31	42.47	944,874	-0.01(-0.03%)
Sep 09, 2005	41.90	42.57	41.70	42.49	1,113,537	+0.64(+1.52%)
Sep 08, 2005	42.04	42.39	41.84	41.85	1,257,228	-0.37(-0.88%)
Sep 07, 2005	42.24	42.35	42.01	42.22	1,116,327	-0.19(-0.44%)
Sep 06, 2005	42.01	42.52	42.00	42.41	662,514	+0.44(+1.06%)
Sep 02, 2005	42.01	42.22	41.75	41.96	880,840	+0.09(+0.21%)