Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.99	24.99	24.50	24.70	22,389,464	-0.43(-1.71%)
Oct 28, 2010	24.94	25.21	24.94	25.13	14,509,457	+0.33(+1.32%)
Oct 27, 2010	25.09	25.09	24.58	24.80	17,811,762	-0.65(-2.57%)
Oct 25, 2010	25.37	25.63	25.37	25.46	15,636,390	+0.22(+0.86%)
Oct 22, 2010	25.22	25.27	25.14	25.24	9,306,128	+0.03(+0.13%)
Oct 21, 2010	25.24	25.27	24.88	25.20	15,254,073	+0.04(+0.16%)
Oct 20, 2010	24.90	25.34	24.88	25.16	14,213,472	+0.32(+1.29%)
Oct 19, 2010	25.17	25.20	24.70	24.84	15,247,288	-0.48(-1.91%)
Oct 18, 2010	25.11	25.33	25.11	25.33	15,601,551	+0.19(+0.76%)
Oct 15, 2010	25.35	25.47	25.01	25.14	22,095,210	-0.14(-0.54%)
Oct 14, 2010	25.35	25.43	25.06	25.27	14,056,531	-0.01(-0.03%)
Oct 13, 2010	25.07	25.43	25.02	25.28	14,350,632	+0.35(+1.42%)
Oct 12, 2010	24.94	25.05	24.71	24.92	16,233,393	-0.15(-0.60%)
Oct 11, 2010	25.07	25.17	24.94	25.07	8,204,185	-0.03(-0.14%)
Oct 08, 2010	25.11	25.16	24.90	25.11	12,761,025	+0.14(+0.54%)
Oct 07, 2010	25.41	25.43	24.92	24.97	8,129	-0.20(-0.81%)
Oct 06, 2010	25.20	25.32	25.05	25.18	11,096,039	-0.01(-0.03%)
Oct 05, 2010	25.07	25.27	24.97	25.18	64,362	+0.34(+1.37%)
Oct 04, 2010	24.82	25.00	24.69	24.84	13,580,218	-0.05(-0.22%)
Oct 01, 2010	24.90	25.06	24.73	24.90	17,267,328	-0.15(-0.58%)
Sep 30, 2010	25.04	25.56	24.92	25.04	207,394	-0.21(-0.83%)
Sep 29, 2010	25.24	25.35	25.07	25.25	13,901,295	-0.09(-0.35%)
Sep 28, 2010	25.37	25.50	25.18	25.34	3,894	+0.08(+0.32%)
Sep 27, 2010	25.45	25.50	25.26	25.26	16,261,202	-0.14(-0.56%)
Sep 24, 2010	25.05	25.43	24.99	25.40	17,120,286	+0.46(+1.85%)
Sep 23, 2010	24.94	25.16	24.84	24.94	15,563,713	-0.20(-0.81%)
Sep 22, 2010	24.97	25.20	24.92	25.14	18,218,220	+0.16(+0.65%)
Sep 21, 2010	24.86	25.13	24.74	24.98	18,012,202	+0.12(+0.49%)
Sep 20, 2010	24.73	24.92	24.65	24.86	15,501,244	+0.14(+0.58%)
Sep 17, 2010	24.71	25.06	24.60	24.71	24,111,238	-0.12(-0.49%)
Sep 15, 2010	24.84	25.08	24.65	24.84	16,892,518	-0.01(-0.03%)
Sep 14, 2010	24.56	24.97	24.53	24.84	5,586	+0.20(+0.83%)
Sep 13, 2010	24.91	24.91	24.49	24.64	16,065,405	-0.29(-1.17%)
Sep 10, 2010	24.58	24.97	24.57	24.93	16,499,267	+0.39(+1.58%)
Sep 09, 2010	24.48	24.65	24.34	24.54	17,000,122	+0.18(+0.75%)
Sep 08, 2010	24.05	24.49	24.04	24.36	16,399	+0.24(+0.99%)
Sep 07, 2010	24.33	24.33	24.09	24.12	25,175	-0.09(-0.37%)
Sep 03, 2010	24.31	24.38	24.00	24.21	16,913,222	+0.16(+0.68%)
Sep 02, 2010	24.28	24.33	23.48	24.05	3,866	-0.18(-0.76%)
Sep 01, 2010	24.07	24.33	23.99	24.23	19,164,774	+0.33(+1.38%)
Aug 31, 2010	23.91	24.05	23.48	23.90	96,447	+0.19(+0.82%)
Aug 30, 2010	23.75	23.95	23.68	23.71	10,649,307	+0.00(+0.00%)
Aug 27, 2010	23.81	23.88	23.35	23.71	14,037,098	+0.33(+1.40%)
Aug 26, 2010	23.48	23.60	23.32	23.38	30,251	-0.12(-0.49%)
Aug 25, 2010	23.41	23.62	23.14	23.50	5,530	+0.07(+0.29%)
Aug 24, 2010	23.65	23.67	23.24	23.43	76,715	-0.36(-1.52%)
Aug 23, 2010	23.60	23.96	23.51	23.79	14,665,881	+0.36(+1.54%)
Aug 20, 2010	23.50	23.60	23.30	23.43	17,930,820	-0.18(-0.78%)
Aug 19, 2010	24.01	24.04	23.47	23.61	49,577	-0.45(-1.87%)
Aug 18, 2010	24.14	24.21	23.83	24.06	4,473	-0.12(-0.48%)
Aug 17, 2010	23.94	24.23	23.77	24.18	56,943	+0.39(+1.63%)
Aug 16, 2010	23.65	23.81	23.53	23.79	10,123,401	-0.02(-0.09%)
Aug 13, 2010	23.81	23.91	23.57	23.81	12,871,087	-0.03(-0.11%)
Aug 12, 2010	23.57	23.98	23.54	23.84	13,471,541	+0.10(+0.43%)
Aug 11, 2010	24.02	24.15	23.69	23.73	18,290,338	-0.20(-0.85%)
Aug 10, 2010	23.94	24.48	23.69	23.94	294	-0.12(-0.48%)
Aug 09, 2010	23.85	24.11	23.85	24.05	15,144,257	+0.26(+1.09%)
Aug 06, 2010	23.80	23.81	23.47	23.80	17,138,796	-0.06(-0.26%)
Aug 05, 2010	23.81	23.92	23.60	23.86	147	-0.08(-0.34%)
Aug 04, 2010	23.66	23.98	23.50	23.94	11,580	+0.25(+1.06%)
Aug 03, 2010	23.88	23.98	23.46	23.69	8,365	-0.17(-0.71%)