Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.76	24.87	24.56	24.79	26,824,338	-0.05(-0.22%)
Nov 27, 2009	24.63	25.02	24.39	24.85	13,104,288	-0.19(-0.77%)
Nov 25, 2009	24.85	25.11	24.62	25.04	16,297,200	+0.24(+0.97%)
Nov 24, 2009	24.84	25.22	24.55	24.80	31,022,048	-0.14(-0.55%)
Nov 23, 2009	25.16	25.30	24.78	24.93	33,229,652	-0.03(-0.11%)
Nov 20, 2009	24.27	25.11	24.19	24.96	53,121,288	+0.77(+3.20%)
Nov 19, 2009	24.02	24.46	23.80	24.19	35,040,960	+0.13(+0.54%)
Nov 18, 2009	23.46	24.24	23.33	24.06	41,176,236	+0.58(+2.48%)
Nov 17, 2009	23.14	23.48	22.83	23.48	24,187,648	+0.33(+1.42%)
Nov 16, 2009	23.26	23.52	22.95	23.15	36,657,480	+0.49(+2.15%)
Nov 13, 2009	22.81	22.94	22.59	22.66	21,215,588	+0.08(+0.36%)
Nov 12, 2009	22.62	22.92	22.50	22.58	20,592,698	-0.16(-0.72%)
Nov 11, 2009	23.09	23.11	22.68	22.74	25,527,286	-0.27(-1.16%)
Nov 10, 2009	22.94	23.10	22.82	23.01	23,172,420	+0.12(+0.54%)
Nov 09, 2009	22.51	22.93	22.39	22.89	42,625,336	+0.58(+2.58%)
Nov 06, 2009	22.33	22.56	22.06	22.31	28,985,210	-0.22(-0.97%)
Nov 05, 2009	22.24	22.89	22.24	22.53	33,213,024	+0.18(+0.83%)