Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.88	14.94	14.83	14.86	1,415,840	-0.03(-0.19%)
Feb 26, 2004	14.83	14.93	14.82	14.89	1,211,624	-0.05(-0.34%)
Feb 25, 2004	14.94	15.04	14.90	14.94	1,303,689	-0.01(-0.07%)
Feb 24, 2004	14.96	14.99	14.88	14.95	2,080,936	-0.05(-0.36%)
Feb 23, 2004	14.95	15.05	14.85	15.00	2,132,269	-0.00(-0.02%)
Feb 20, 2004	14.50	15.03	14.49	15.00	4,796,002	+0.64(+4.44%)
Feb 19, 2004	14.37	14.43	14.31	14.37	1,409,423	+0.03(+0.23%)
Feb 18, 2004	14.28	14.40	14.27	14.33	1,187,910	+0.06(+0.41%)
Feb 17, 2004	14.18	14.32	14.09	14.28	1,166,708	+0.14(+0.96%)
Feb 13, 2004	14.22	14.22	14.10	14.14	1,286,950	-0.10(-0.69%)
Feb 12, 2004	14.27	14.30	14.22	14.24	735,678	-0.07(-0.49%)
Feb 11, 2004	14.07	14.34	14.04	14.31	1,626,193	+0.26(+1.85%)
Feb 10, 2004	14.01	14.06	13.99	14.05	1,038,654	+0.05(+0.36%)
Feb 09, 2004	13.93	14.01	13.93	14.00	778,642	-0.01(-0.05%)
Feb 06, 2004	13.99	14.05	13.98	14.00	1,341,351	-0.02(-0.12%)
Feb 05, 2004	13.87	14.03	13.87	14.02	1,142,994	+0.13(+0.96%)
Feb 04, 2004	13.91	13.95	13.86	13.89	1,253,751	-0.04(-0.32%)
Feb 03, 2004	13.74	13.95	13.66	13.93	1,779,913	+0.22(+1.58%)
Feb 02, 2004	13.53	13.77	13.50	13.72	2,221,265	+0.18(+1.35%)
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%)