Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.82	38.20	37.82	38.04	1,363,581	-0.04(-0.09%)
May 30, 2007	37.59	38.08	37.35	38.08	1,388,588	+0.48(+1.29%)
May 29, 2007	37.78	37.90	37.51	37.59	901,618	-0.14(-0.38%)
May 25, 2007	37.60	37.78	37.53	37.74	913,811	+0.27(+0.73%)
May 24, 2007	37.54	37.69	37.46	37.46	1,408,891	-0.08(-0.21%)
May 23, 2007	37.64	37.74	37.47	37.54	1,276,018	-0.19(-0.52%)
May 22, 2007	37.57	37.86	37.54	37.74	1,519,047	+0.20(+0.54%)
May 21, 2007	37.28	37.87	37.20	37.54	2,650,400	+0.17(+0.46%)
May 18, 2007	37.41	37.53	37.29	37.36	1,489,395	-0.01(-0.02%)
May 17, 2007	37.74	37.76	37.34	37.37	1,684,778	-0.55(-1.45%)
May 16, 2007	37.57	37.92	37.53	37.92	1,011,774	+0.33(+0.88%)
May 15, 2007	37.77	37.95	37.56	37.59	1,444,501	-0.19(-0.52%)
May 14, 2007	37.92	38.00	37.64	37.78	1,739,221	-0.14(-0.36%)
May 11, 2007	38.13	38.25	37.69	37.92	2,030,410	-0.28(-0.74%)
May 10, 2007	38.25	38.60	37.83	38.20	5,707,057	-1.49(-3.75%)
May 09, 2007	39.92	39.95	39.57	39.69	2,151,580	-0.24(-0.60%)
May 08, 2007	40.18	40.34	39.79	39.92	1,175,554	-0.40(-0.98%)
May 07, 2007	40.16	40.34	40.10	40.32	623,387	+0.23(+0.58%)
May 04, 2007	39.90	40.15	39.82	40.09	996,948	+0.20(+0.51%)
May 03, 2007	39.87	40.05	39.76	39.89	1,205,063	+0.02(+0.05%)
May 02, 2007	39.71	39.93	39.64	39.87	957,735	+0.17(+0.44%)
May 01, 2007	39.66	39.82	39.44	39.69	913,476	+0.03(+0.07%)
Apr 30, 2007	39.43	39.88	39.35	39.66	2,213,655	+0.31(+0.79%)
Apr 27, 2007	39.43	39.54	39.20	39.35	816,680	-0.19(-0.49%)
Apr 26, 2007	39.69	39.80	39.38	39.55	896,971	-0.22(-0.56%)
Apr 25, 2007	39.47	39.79	39.40	39.77	990,159	+0.32(+0.82%)
Apr 24, 2007	39.59	39.59	39.20	39.45	869,713	-0.01(-0.04%)
Apr 23, 2007	39.34	39.57	39.31	39.46	1,357,249	+0.13(+0.33%)
Apr 20, 2007	38.97	39.41	38.77	39.33	2,461,818	+0.38(+0.98%)
Apr 19, 2007	38.90	39.10	38.57	38.95	3,111,532	-0.40(-1.01%)
Apr 18, 2007	39.21	39.56	39.13	39.35	1,186,639	-0.01(-0.02%)
Apr 17, 2007	39.26	39.48	39.15	39.35	1,404,041	+0.02(+0.05%)
Apr 16, 2007	39.44	39.55	39.14	39.33	2,882,751	-0.64(-1.59%)
Apr 13, 2007	39.74	40.00	39.62	39.97	1,080,362	+0.32(+0.80%)
Apr 12, 2007	39.73	39.90	39.48	39.65	2,454,197	-0.24(-0.60%)
Apr 11, 2007	39.94	40.03	39.81	39.89	872,243	-0.09(-0.23%)
Apr 10, 2007	40.03	40.13	39.85	39.98	1,634,192	+0.04(+0.11%)
Apr 09, 2007	40.53	40.64	39.79	39.94	2,799,492	-0.64(-1.57%)
Apr 05, 2007	40.25	40.96	40.21	40.57	3,379,371	+0.39(+0.97%)
Apr 04, 2007	40.29	40.30	40.07	40.18	1,792,706	-0.04(-0.11%)
Apr 03, 2007	40.28	40.36	40.11	40.23	2,258,687	+0.13(+0.32%)
Apr 02, 2007	39.69	40.51	39.69	40.10	2,089,920	+0.65(+1.65%)
Mar 30, 2007	39.53	39.77	39.20	39.45	1,732,154	+0.01(+0.04%)
Mar 29, 2007	39.78	39.92	39.36	39.43	1,784,531	-0.40(-1.01%)
Mar 28, 2007	39.19	40.68	39.12	39.84	3,875,282	+0.56(+1.43%)
Mar 27, 2007	39.33	39.49	39.09	39.27	1,009,419	-0.17(-0.42%)
Mar 26, 2007	39.27	39.47	39.15	39.44	1,556,285	+0.25(+0.63%)
Mar 23, 2007	39.15	39.35	38.97	39.20	1,027,154	+0.06(+0.17%)
Mar 22, 2007	38.76	39.17	38.75	39.13	1,271,854	+0.35(+0.89%)
Mar 21, 2007	38.65	38.96	38.37	38.78	1,653,894	+0.14(+0.35%)
Mar 20, 2007	38.70	38.75	38.44	38.65	1,246,081	-0.01(-0.04%)
Mar 19, 2007	38.71	38.81	38.56	38.66	998,611	+0.06(+0.17%)
Mar 16, 2007	38.79	38.79	38.51	38.60	1,618,673	-0.19(-0.50%)
Mar 15, 2007	38.64	38.97	38.52	38.79	1,218,369	+0.22(+0.56%)
Mar 14, 2007	38.54	38.70	38.07	38.58	1,685,459	+0.03(+0.07%)
Mar 13, 2007	39.34	39.39	38.53	38.55	1,971,034	-0.79(-2.02%)
Mar 12, 2007	39.37	39.55	39.19	39.34	1,269,083	-0.09(-0.22%)
Mar 09, 2007	39.47	39.47	39.22	39.43	1,319,103	+0.13(+0.33%)
Mar 08, 2007	39.24	39.51	39.12	39.30	1,281,276	+0.26(+0.67%)
Mar 07, 2007	39.26	39.48	38.91	39.04	2,096,571	-0.32(-0.81%)
Mar 06, 2007	38.91	39.44	38.73	39.35	2,666,196	+0.74(+1.91%)
Mar 05, 2007	38.24	39.05	38.07	38.62	2,313,696	+0.33(+0.87%)
Mar 02, 2007	38.28	38.97	38.00	38.29	3,113,056	+0.04(+0.11%)