Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	43.72	43.83	43.30	43.34	974,170	-0.29(-0.66%)
Mar 30, 2005	42.92	43.72	42.80	43.63	1,080,474	+0.87(+2.05%)
Mar 29, 2005	43.12	43.35	42.65	42.75	1,417,102	-0.37(-0.86%)
Mar 28, 2005	42.36	43.58	42.36	43.12	1,155,946	+0.04(+0.08%)
Mar 24, 2005	43.35	43.50	42.67	43.09	1,852,500	-0.22(-0.51%)
Mar 23, 2005	43.95	43.98	43.31	43.31	1,340,652	-0.64(-1.45%)
Mar 22, 2005	43.96	44.16	43.91	43.95	1,343,303	+0.04(+0.08%)
Mar 21, 2005	43.91	44.13	43.55	43.91	1,699,462	-0.37(-0.84%)
Mar 18, 2005	44.73	45.13	44.28	44.28	4,312,270	-0.46(-1.03%)
Mar 17, 2005	44.43	45.03	44.34	44.74	992,445	+0.37(+0.84%)
Mar 16, 2005	44.58	44.66	44.35	44.37	1,249,136	-0.21(-0.47%)
Mar 15, 2005	44.79	44.80	44.37	44.58	1,792,094	-0.13(-0.29%)
Mar 14, 2005	44.79	44.86	44.61	44.71	1,346,372	-0.08(-0.18%)
Mar 11, 2005	45.73	45.74	44.46	44.79	2,591,742	-0.80(-1.76%)
Mar 10, 2005	45.75	45.93	45.31	45.59	1,041,691	+0.01(+0.02%)
Mar 09, 2005	45.59	45.93	45.33	45.58	1,234,907	-0.10(-0.22%)
Mar 08, 2005	46.06	46.07	45.65	45.68	1,432,447	-0.37(-0.81%)
Mar 07, 2005	46.02	46.19	45.75	46.06	1,207,006	-0.12(-0.26%)
Mar 04, 2005	46.27	46.39	45.99	46.18	894,373	+0.29(+0.62%)
Mar 03, 2005	45.72	46.03	45.57	45.89	986,168	+0.35(+0.77%)
Mar 02, 2005	45.67	46.06	45.36	45.54	1,149,529	-0.21(-0.45%)
Mar 01, 2005	45.16	45.78	45.16	45.75	1,340,373	+0.59(+1.30%)
Feb 28, 2005	44.73	45.32	44.73	45.16	1,535,821	+0.27(+0.61%)
Feb 25, 2005	44.44	45.11	44.44	44.89	1,320,145	+0.34(+0.77%)
Feb 24, 2005	44.01	44.64	43.96	44.54	1,469,835	+0.54(+1.24%)
Feb 23, 2005	44.45	44.48	43.96	44.00	1,692,207	-0.34(-0.78%)
Feb 22, 2005	44.26	44.65	44.24	44.34	1,812,601	+0.18(+0.41%)
Feb 18, 2005	44.18	44.46	44.14	44.16	778,304	+0.06(+0.13%)
Feb 17, 2005	44.34	44.55	44.11	44.11	1,202,681	-0.27(-0.61%)
Feb 16, 2005	44.67	44.86	44.35	44.38	1,222,212	-0.29(-0.66%)
Feb 15, 2005	44.23	44.72	44.23	44.67	1,311,077	+0.44(+1.00%)
Feb 14, 2005	43.76	44.40	43.76	44.23	1,474,718	+0.33(+0.75%)
Feb 11, 2005	43.62	44.27	43.62	43.90	1,708,809	+0.17(+0.39%)
Feb 10, 2005	43.26	43.91	43.26	43.73	1,032,623	+0.50(+1.16%)
Feb 09, 2005	43.47	43.85	43.17	43.22	1,240,068	-0.39(-0.89%)
Feb 08, 2005	43.37	43.74	43.37	43.61	1,356,556	+0.24(+0.55%)
Feb 07, 2005	43.04	43.58	43.04	43.37	1,167,804	+0.19(+0.43%)
Feb 04, 2005	42.94	43.19	42.89	43.19	1,766,146	+0.28(+0.65%)
Feb 03, 2005	42.65	42.97	42.46	42.91	1,327,260	+0.14(+0.32%)
Feb 02, 2005	42.44	42.86	42.29	42.77	1,155,109	+0.31(+0.73%)
Feb 01, 2005	41.90	42.46	41.79	42.46	1,850,826	+0.54(+1.28%)
Jan 31, 2005	41.65	41.93	41.49	41.93	1,221,514	+0.38(+0.91%)
Jan 28, 2005	40.86	41.85	40.86	41.55	1,555,492	-0.16(-0.40%)
Jan 27, 2005	40.85	41.71	40.82	41.71	1,748,149	+0.95(+2.34%)
Jan 26, 2005	40.50	41.38	40.43	40.76	1,673,793	+0.46(+1.14%)
Jan 25, 2005	39.86	40.63	39.83	40.30	1,223,328	+0.66(+1.66%)
Jan 24, 2005	40.07	40.17	39.53	39.64	1,178,965	-0.43(-1.07%)
Jan 21, 2005	40.28	40.29	39.97	40.07	639,635	-0.21(-0.53%)
Jan 20, 2005	40.07	40.39	40.04	40.28	881,678	+0.16(+0.39%)
Jan 19, 2005	40.02	40.43	39.98	40.13	1,150,924	+0.12(+0.30%)
Jan 18, 2005	39.31	40.03	38.94	40.01	933,992	+0.70(+1.77%)
Jan 14, 2005	39.05	39.42	39.01	39.31	714,270	+0.44(+1.12%)
Jan 13, 2005	39.10	39.32	38.82	38.87	542,957	-0.34(-0.88%)
Jan 12, 2005	39.10	39.28	38.82	39.22	856,287	+0.04(+0.11%)
Jan 11, 2005	38.84	39.38	38.68	39.17	777,746	+0.34(+0.87%)
Jan 10, 2005	38.64	39.06	38.59	38.84	603,084	+0.12(+0.31%)
Jan 07, 2005	38.54	38.75	38.21	38.72	583,135	+0.36(+0.93%)
Jan 06, 2005	38.44	38.44	38.10	38.36	1,087,728	-0.07(-0.19%)
Jan 05, 2005	39.38	39.38	38.43	38.43	1,085,775	-0.95(-2.42%)
Jan 04, 2005	38.90	39.42	38.89	39.38	1,010,860	+0.42(+1.07%)