Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	38.26	38.75	38.22	38.68	1,335,074	+0.37(+0.97%)
Aug 30, 2006	38.49	38.50	38.26	38.31	1,019,405	-0.08(-0.21%)
Aug 29, 2006	38.33	38.58	38.27	38.39	1,314,429	-0.04(-0.11%)
Aug 28, 2006	38.68	38.68	38.35	38.43	1,282,486	-0.22(-0.56%)
Aug 25, 2006	38.37	38.71	38.10	38.65	1,135,183	+0.22(+0.56%)
Aug 24, 2006	38.46	38.64	38.27	38.43	729,122	+0.06(+0.15%)
Aug 23, 2006	38.27	38.55	38.15	38.38	1,216,925	-0.09(-0.24%)
Aug 22, 2006	38.50	38.70	38.42	38.47	872,380	-0.16(-0.43%)
Aug 21, 2006	38.65	38.76	38.59	38.63	1,084,687	+0.05(+0.13%)
Aug 18, 2006	38.50	38.71	38.37	38.58	1,899,597	+0.57(+1.49%)
Aug 17, 2006	37.56	38.10	37.48	38.02	1,018,149	+0.48(+1.28%)
Aug 16, 2006	37.69	37.89	37.19	37.54	1,567,328	-0.15(-0.40%)
Aug 15, 2006	38.16	38.16	37.61	37.69	1,134,625	-0.22(-0.57%)
Aug 14, 2006	38.30	38.30	37.75	37.90	752,836	+0.24(+0.65%)
Aug 11, 2006	37.72	37.85	37.40	37.66	1,824,411	-0.21(-0.57%)
Aug 10, 2006	37.62	38.03	37.59	37.87	1,034,888	+0.21(+0.55%)
Aug 09, 2006	37.83	37.97	37.59	37.67	1,144,389	+0.08(+0.21%)
Aug 08, 2006	37.65	37.80	37.41	37.59	1,205,765	+0.11(+0.29%)
Aug 07, 2006	38.01	38.02	37.44	37.48	1,074,783	-0.60(-1.56%)
Aug 04, 2006	38.22	38.28	37.69	38.07	1,669,436	-0.05(-0.13%)
Aug 03, 2006	37.73	39.01	37.64	38.12	1,787,725	-0.24(-0.64%)
Aug 02, 2006	38.39	39.02	38.00	38.37	2,504,712	-1.07(-2.71%)
Aug 01, 2006	39.21	39.58	39.09	39.44	1,109,795	+0.03(+0.07%)
Jul 31, 2006	40.03	40.04	39.41	39.41	1,176,472	-0.73(-1.82%)
Jul 28, 2006	39.81	40.22	39.79	40.14	932,920	+0.50(+1.27%)
Jul 27, 2006	40.36	40.40	39.61	39.64	1,216,785	-0.62(-1.53%)
Jul 26, 2006	40.25	40.39	39.97	40.25	1,086,082	-0.14(-0.34%)
Jul 25, 2006	40.24	40.50	39.84	40.39	1,259,888	+0.41(+1.02%)
Jul 24, 2006	40.20	40.35	39.79	39.98	1,355,161	-0.22(-0.54%)
Jul 21, 2006	40.22	40.42	39.68	40.20	2,154,448	-0.03(-0.07%)
Jul 20, 2006	39.64	40.67	39.43	40.22	2,644,064	-0.06(-0.16%)
Jul 19, 2006	40.23	40.98	40.07	40.29	2,206,618	+0.06(+0.14%)
Jul 18, 2006	39.77	40.29	39.72	40.23	1,032,656	+0.41(+1.03%)
Jul 17, 2006	39.72	40.07	39.68	39.82	722,148	-0.01(-0.02%)
Jul 14, 2006	40.28	40.38	39.72	39.83	871,264	-0.63(-1.56%)
Jul 13, 2006	40.65	40.79	40.13	40.46	1,018,847	-0.23(-0.56%)
Jul 12, 2006	40.54	41.08	40.47	40.69	1,226,829	+0.30(+0.75%)
Jul 11, 2006	40.15	40.45	40.07	40.39	994,436	+0.20(+0.50%)
Jul 10, 2006	39.77	40.31	39.75	40.19	762,182	+0.42(+1.05%)
Jul 07, 2006	40.00	40.17	39.74	39.77	818,955	-0.29(-0.72%)
Jul 06, 2006	39.62	40.48	39.62	40.06	1,028,192	+0.44(+1.10%)
Jul 05, 2006	39.32	39.82	39.32	39.62	839,600	+0.03(+0.07%)
Jul 03, 2006	39.51	39.66	39.34	39.59	529,091	+0.11(+0.29%)
Jun 30, 2006	39.99	40.09	39.47	39.48	1,705,843	-0.53(-1.33%)
Jun 29, 2006	39.78	40.05	39.51	40.01	823,837	+0.29(+0.72%)
Jun 28, 2006	39.72	39.82	39.46	39.72	644,172	+0.12(+0.31%)
Jun 27, 2006	39.25	39.84	39.13	39.60	1,314,708	+0.29(+0.73%)
Jun 26, 2006	39.21	39.39	39.02	39.31	615,995	+0.16(+0.42%)
Jun 23, 2006	39.24	39.31	39.00	39.15	642,080	-0.18(-0.46%)
Jun 22, 2006	39.48	39.51	39.08	39.33	771,667	-0.11(-0.29%)
Jun 21, 2006	39.25	39.61	39.18	39.44	937,662	+0.09(+0.22%)
Jun 20, 2006	38.78	39.51	38.73	39.36	1,037,957	+0.56(+1.44%)
Jun 19, 2006	39.29	39.43	38.73	38.80	878,378	-0.47(-1.19%)
Jun 16, 2006	38.95	39.36	38.95	39.26	1,120,675	+0.16(+0.40%)
Jun 15, 2006	38.78	39.11	38.47	39.11	1,170,056	+0.38(+0.98%)
Jun 14, 2006	38.65	38.76	38.23	38.73	1,804,045	-0.05(-0.13%)
Jun 13, 2006	39.39	39.39	38.72	38.78	1,603,456	-0.64(-1.62%)
Jun 12, 2006	40.00	40.22	39.36	39.41	1,288,902	-0.34(-0.87%)
Jun 09, 2006	39.57	39.89	39.31	39.76	1,430,207	+0.04(+0.11%)
Jun 08, 2006	39.84	39.91	39.23	39.72	2,159,470	-0.11(-0.29%)
Jun 07, 2006	40.07	40.49	39.69	39.83	1,467,173	-0.39(-0.96%)
Jun 06, 2006	40.11	40.36	39.93	40.22	1,052,464	+0.14(+0.34%)
Jun 05, 2006	40.25	40.51	39.99	40.08	1,049,674	-0.30(-0.75%)
Jun 02, 2006	40.83	40.83	40.11	40.38	2,024,023	-0.48(-1.18%)