Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	44.73	45.32	44.73	45.16	1,535,663	+0.27(+0.61%)
Feb 25, 2005	44.45	45.11	44.44	44.89	1,320,009	+0.34(+0.77%)
Feb 24, 2005	44.01	44.64	43.96	44.55	1,469,684	+0.54(+1.24%)
Feb 23, 2005	44.45	44.48	43.97	44.00	1,692,033	-0.34(-0.78%)
Feb 22, 2005	44.27	44.66	44.25	44.35	1,812,415	+0.18(+0.41%)
Feb 18, 2005	44.18	44.46	44.15	44.17	778,223	+0.06(+0.13%)
Feb 17, 2005	44.34	44.55	44.11	44.11	1,202,557	-0.27(-0.61%)
Feb 16, 2005	44.68	44.86	44.35	44.38	1,222,086	-0.29(-0.66%)
Feb 15, 2005	44.24	44.73	44.24	44.68	1,310,942	+0.44(+1.00%)
Feb 14, 2005	43.77	44.40	43.77	44.23	1,474,566	+0.33(+0.75%)
Feb 11, 2005	43.62	44.28	43.62	43.90	1,708,633	+0.17(+0.39%)
Feb 10, 2005	43.26	43.92	43.26	43.73	1,032,517	+0.50(+1.16%)
Feb 09, 2005	43.48	43.86	43.18	43.23	1,239,941	-0.39(-0.89%)
Feb 08, 2005	43.38	43.74	43.38	43.62	1,356,416	+0.24(+0.55%)
Feb 07, 2005	43.05	43.59	43.05	43.38	1,167,684	+0.19(+0.43%)
Feb 04, 2005	42.94	43.19	42.90	43.19	1,765,964	+0.28(+0.65%)
Feb 03, 2005	42.65	42.98	42.47	42.91	1,327,123	+0.14(+0.32%)
Feb 02, 2005	42.45	42.86	42.30	42.78	1,154,990	+0.31(+0.73%)
Feb 01, 2005	41.90	42.47	41.79	42.47	1,850,635	+0.54(+1.28%)
Jan 31, 2005	41.65	41.94	41.49	41.93	1,221,388	+0.38(+0.91%)
Jan 28, 2005	40.86	41.86	40.86	41.55	1,555,331	-0.16(-0.40%)
Jan 27, 2005	40.86	41.72	40.83	41.72	1,747,969	+0.95(+2.34%)
Jan 26, 2005	40.50	41.39	40.43	40.76	1,673,620	+0.46(+1.14%)
Jan 25, 2005	39.87	40.63	39.83	40.30	1,223,202	+0.66(+1.66%)
Jan 24, 2005	40.07	40.17	39.54	39.64	1,178,844	-0.43(-1.07%)
Jan 21, 2005	40.29	40.30	39.97	40.07	639,569	-0.22(-0.53%)
Jan 20, 2005	40.07	40.40	40.05	40.29	881,587	+0.16(+0.39%)
Jan 19, 2005	40.02	40.43	39.98	40.13	1,150,806	+0.12(+0.30%)
Jan 18, 2005	39.31	40.03	38.94	40.01	933,896	+0.70(+1.77%)
Jan 14, 2005	39.06	39.43	39.01	39.31	714,197	+0.44(+1.12%)
Jan 13, 2005	39.11	39.33	38.82	38.88	542,901	-0.34(-0.88%)
Jan 12, 2005	39.11	39.29	38.83	39.22	856,199	+0.04(+0.11%)
Jan 11, 2005	38.84	39.39	38.68	39.18	777,665	+0.34(+0.87%)
Jan 10, 2005	38.64	39.06	38.60	38.84	603,022	+0.12(+0.31%)
Jan 07, 2005	38.54	38.76	38.22	38.72	583,075	+0.36(+0.93%)
Jan 06, 2005	38.44	38.44	38.10	38.36	1,087,616	-0.07(-0.19%)
Jan 05, 2005	39.39	39.39	38.43	38.43	1,085,663	-0.95(-2.42%)
Jan 04, 2005	38.91	39.42	38.90	39.39	1,010,756	+0.42(+1.07%)
Jan 03, 2005	39.64	39.73	38.91	38.97	1,047,442	-0.85(-2.12%)
Dec 31, 2004	39.64	40.10	39.51	39.82	543,877	+0.18(+0.45%)
Dec 30, 2004	39.77	39.93	39.58	39.64	538,995	-0.21(-0.54%)
Dec 29, 2004	39.86	39.91	39.61	39.85	468,831	-0.06(-0.14%)
Dec 28, 2004	39.20	39.93	39.20	39.91	890,793	+0.67(+1.70%)
Dec 27, 2004	39.21	39.49	38.93	39.24	488,639	+0.08(+0.20%)
Dec 23, 2004	39.40	39.52	39.11	39.16	471,202	-0.23(-0.58%)
Dec 22, 2004	39.50	39.68	39.23	39.39	760,926	+0.02(+0.05%)
Dec 21, 2004	39.48	39.79	38.91	39.37	1,334,656	-0.11(-0.29%)
Dec 20, 2004	38.53	39.50	38.50	39.49	1,280,951	+0.16(+0.42%)
Dec 17, 2004	39.29	40.00	39.08	39.32	2,003,658	-0.97(-2.42%)
Dec 16, 2004	40.47	40.51	40.07	40.30	824,535	-0.27(-0.65%)
Dec 15, 2004	40.61	40.68	40.15	40.56	787,151	+0.06(+0.14%)
Dec 14, 2004	40.10	40.63	39.91	40.50	547,225	+0.41(+1.02%)
Dec 13, 2004	40.10	40.43	39.62	40.10	801,240	+0.37(+0.92%)
Dec 10, 2004	39.39	39.76	39.26	39.73	630,920	+0.34(+0.87%)
Dec 09, 2004	39.07	39.58	38.75	39.39	901,255	+0.21(+0.53%)
Dec 08, 2004	39.03	39.32	38.81	39.18	1,019,265	+0.19(+0.50%)
Dec 07, 2004	39.18	39.25	38.87	38.98	1,086,361	-0.12(-0.31%)
Dec 06, 2004	39.21	39.31	38.95	39.11	894,281	-0.05(-0.13%)
Dec 03, 2004	38.42	39.30	38.42	39.16	1,377,480	+0.74(+1.92%)
Dec 02, 2004	38.10	38.52	38.09	38.42	754,231	+0.18(+0.47%)