Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.06	13.10	12.96	13.03	1,175,077	-0.04(-0.30%)
Sep 29, 2003	13.18	13.18	13.01	13.07	860,663	-0.09(-0.71%)
Sep 26, 2003	13.21	13.21	13.07	13.16	797,613	-0.07(-0.56%)
Sep 25, 2003	13.19	13.25	13.16	13.23	1,641,258	+0.05(+0.37%)
Sep 24, 2003	13.14	13.23	13.11	13.18	1,759,826	+0.01(+0.11%)
Sep 23, 2003	13.12	13.16	13.07	13.17	793,986	+0.05(+0.40%)
Sep 22, 2003	13.05	13.15	12.99	13.12	1,026,658	+0.03(+0.19%)
Sep 19, 2003	13.10	13.11	13.03	13.09	1,067,948	-0.01(-0.04%)
Sep 18, 2003	13.03	13.14	13.03	13.10	1,062,368	+0.09(+0.66%)
Sep 17, 2003	12.99	13.02	12.97	13.01	1,698,450	+0.01(+0.07%)
Sep 16, 2003	12.98	13.02	12.90	13.00	2,820,242	-0.00(-0.03%)
Sep 15, 2003	12.99	13.03	12.91	13.01	796,776	+0.02(+0.15%)
Sep 12, 2003	12.95	13.02	12.89	12.99	774,736	+0.06(+0.43%)
Sep 11, 2003	12.96	12.99	12.89	12.93	809,330	+0.02(+0.12%)
Sep 10, 2003	12.74	12.97	12.74	12.91	1,360,601	+0.19(+1.46%)
Sep 09, 2003	12.67	12.75	12.62	12.73	1,008,245	+0.04(+0.33%)
Sep 08, 2003	12.69	12.72	12.64	12.69	1,030,285	-0.03(-0.20%)
Sep 05, 2003	12.77	12.78	12.70	12.71	849,504	-0.08(-0.60%)
Sep 04, 2003	12.73	12.83	12.71	12.79	936,825	+0.05(+0.37%)
Sep 03, 2003	12.72	12.76	12.66	12.74	1,356,416	+0.06(+0.48%)
Sep 02, 2003	12.53	12.71	12.53	12.68	1,317,917	+0.15(+1.23%)
Aug 29, 2003	12.58	12.58	12.49	12.53	759,113	-0.07(-0.53%)
Aug 28, 2003	12.59	12.62	12.47	12.59	811,283	+0.01(+0.10%)
Aug 27, 2003	12.67	12.69	12.57	12.58	893,025	-0.11(-0.88%)
Aug 26, 2003	12.69	12.70	12.51	12.69	1,112,585	+0.00(+0.01%)
Aug 25, 2003	12.51	12.69	12.50	12.69	1,074,364	+0.21(+1.68%)
Aug 22, 2003	12.71	12.71	12.48	12.48	1,604,990	-0.22(-1.71%)
Aug 21, 2003	12.80	12.81	12.69	12.70	1,349,442	-0.17(-1.35%)
Aug 20, 2003	12.97	12.99	12.87	12.87	623,806	-0.10(-0.80%)
Aug 19, 2003	13.05	13.08	12.92	12.98	680,998	-0.07(-0.51%)
Aug 18, 2003	13.07	13.09	13.01	13.04	675,418	-0.03(-0.26%)
Aug 15, 2003	13.03	13.08	12.98	13.08	316,367	+0.04(+0.33%)
Aug 14, 2003	13.06	13.08	12.96	13.03	940,173	-0.03(-0.21%)
Aug 13, 2003	13.16	13.21	13.03	13.06	1,047,303	-0.10(-0.76%)
Aug 12, 2003	13.10	13.16	13.02	13.16	747,396	+0.06(+0.48%)
Aug 11, 2003	12.90	13.10	12.90	13.10	1,041,444	+0.20(+1.56%)
Aug 08, 2003	12.90	12.96	12.86	12.90	1,033,912	+0.04(+0.35%)
Aug 07, 2003	12.84	12.86	12.79	12.85	1,353,348	+0.07(+0.53%)
Aug 06, 2003	12.79	12.86	12.76	12.78	1,293,366	-0.00(-0.01%)
Aug 05, 2003	12.83	12.92	12.77	12.79	1,516,274	-0.05(-0.38%)
Aug 04, 2003	12.86	12.87	12.74	12.83	1,120,675	-0.08(-0.61%)
Aug 01, 2003	13.04	13.05	12.90	12.91	1,295,319	-0.14(-1.04%)
Jul 31, 2003	13.15	13.21	13.05	13.05	1,074,643	-0.10(-0.74%)
Jul 30, 2003	13.18	13.22	13.14	13.15	1,067,669	-0.01(-0.05%)
Jul 29, 2003	13.15	13.25	13.08	13.15	1,174,240	-0.01(-0.04%)
Jul 28, 2003	13.24	13.27	13.14	13.16	1,106,726	-0.12(-0.92%)
Jul 25, 2003	13.15	13.30	13.14	13.28	915,623	+0.13(+1.00%)
Jul 24, 2003	13.19	13.26	13.13	13.15	1,207,439	-0.02(-0.18%)
Jul 23, 2003	13.26	13.26	13.13	13.17	1,025,821	-0.06(-0.42%)
Jul 22, 2003	13.07	13.25	13.00	13.23	1,489,491	+0.21(+1.60%)
Jul 21, 2003	13.19	13.19	13.02	13.02	1,666,925	-0.17(-1.30%)
Jul 18, 2003	13.13	13.21	12.99	13.19	1,350,279	+0.09(+0.68%)
Jul 17, 2003	12.92	13.13	12.91	13.10	3,004,929	+0.23(+1.82%)
Jul 16, 2003	12.78	12.88	12.74	12.87	1,129,324	+0.10(+0.76%)
Jul 15, 2003	12.78	12.81	12.72	12.77	1,232,548	+0.06(+0.51%)
Jul 14, 2003	12.79	12.82	12.69	12.71	962,771	-0.05(-0.38%)
Jul 11, 2003	12.75	12.79	12.69	12.76	1,179,820	+0.01(+0.04%)
Jul 10, 2003	12.64	12.75	12.62	12.75	741,258	+0.07(+0.55%)
Jul 09, 2003	12.78	12.78	12.62	12.68	1,503,162	-0.10(-0.80%)
Jul 08, 2003	12.65	12.78	12.58	12.78	1,122,349	+0.09(+0.73%)
Jul 07, 2003	12.73	12.85	12.67	12.69	834,160	-0.02(-0.14%)
Jul 03, 2003	12.67	12.76	12.61	12.71	518,350	-0.01(-0.04%)
Jul 02, 2003	12.63	12.73	12.62	12.71	1,315,685	+0.07(+0.52%)