Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	23.71	23.87	23.62	23.72	56,218,424	-0.15(-0.63%)
Nov 29, 2010	23.80	23.91	23.60	23.87	19,367,672	-0.07(-0.29%)
Nov 26, 2010	23.75	24.01	23.74	23.94	10,339,089	-0.25(-1.02%)
Nov 24, 2010	23.96	24.19	24.19	24.19	15,600,160	+0.23(+0.98%)
Nov 23, 2010	24.32	24.35	23.88	23.95	26,647,576	-0.54(-2.19%)
Nov 22, 2010	24.42	24.52	24.21	24.49	21,010,600	+0.18(+0.74%)
Nov 19, 2010	24.29	24.33	24.03	24.31	22,709,120	+0.03(+0.11%)
Nov 18, 2010	23.72	24.32	23.98	24.28	22,765,184	+0.56(+2.38%)
Nov 17, 2010	23.95	24.53	23.71	23.72	29,106,690	+0.25(+1.09%)
Nov 16, 2010	23.61	23.70	23.36	23.47	32,037,528	-0.41(-1.70%)
Nov 15, 2010	23.88	24.06	23.75	23.87	19,055,116	-0.01(-0.06%)
Nov 12, 2010	24.11	24.13	23.66	23.88	34,523,132	-0.34(-1.42%)
Nov 11, 2010	24.02	24.37	23.98	24.23	20,512,760	+0.16(+0.66%)
Nov 10, 2010	24.12	24.21	23.93	24.07	27,718,400	-0.05(-0.20%)
Nov 09, 2010	24.46	24.59	24.07	24.12	30,949,736	-0.50(-2.01%)
Nov 08, 2010	24.53	24.64	24.48	24.61	19,890,454	+0.05(+0.20%)
Nov 05, 2010	25.23	25.28	24.37	24.57	32,701,792	-0.65(-2.59%)
Nov 04, 2010	25.36	25.43	25.07	25.22	17,236,660	+0.10(+0.38%)
Nov 03, 2010	25.27	25.30	24.80	25.12	13,826,260	-0.07(-0.27%)
Nov 02, 2010	25.16	25.36	25.12	25.19	14,469,251	+0.25(+0.99%)
Nov 01, 2010	25.08	25.27	24.76	24.94	14,048,663	-0.04(-0.17%)
Oct 29, 2010	25.27	25.28	24.79	24.99	22,133,352	-0.43(-1.71%)
Oct 28, 2010	25.23	25.50	25.23	25.42	14,343,484	+0.33(+1.32%)
Oct 27, 2010	25.38	25.38	24.86	25.09	17,608,014	-0.66(-2.57%)
Oct 25, 2010	25.67	25.93	25.66	25.75	15,457,526	+0.22(+0.86%)
Oct 22, 2010	25.51	25.56	25.43	25.53	9,199,676	+0.03(+0.13%)
Oct 21, 2010	25.53	25.56	25.17	25.50	15,079,583	+0.04(+0.16%)
Oct 20, 2010	25.19	25.63	25.16	25.45	14,050,885	+0.32(+1.29%)
Oct 19, 2010	25.46	25.50	24.99	25.13	15,072,875	-0.49(-1.91%)
Oct 18, 2010	25.40	25.63	25.40	25.62	15,423,085	+0.19(+0.76%)
Oct 15, 2010	25.65	25.76	25.30	25.43	21,842,464	-0.14(-0.54%)
Oct 14, 2010	25.65	25.72	25.35	25.56	13,895,739	-0.01(-0.03%)
Oct 13, 2010	25.36	25.73	25.31	25.57	14,186,476	+0.36(+1.42%)
Oct 12, 2010	25.23	25.34	24.99	25.21	16,047,700	-0.15(-0.60%)
Oct 11, 2010	25.36	25.46	25.23	25.36	8,110,338	-0.03(-0.14%)
Oct 08, 2010	25.40	25.45	25.19	25.40	12,615,052	+0.14(+0.54%)
Oct 07, 2010	25.70	25.73	25.21	25.26	8,036	-0.21(-0.81%)
Oct 06, 2010	25.49	25.61	25.34	25.47	10,969,111	-0.01(-0.03%)
Oct 05, 2010	25.36	25.56	25.25	25.47	63,626	+0.34(+1.37%)
Oct 04, 2010	25.11	25.29	24.97	25.13	13,424,875	-0.05(-0.22%)
Oct 01, 2010	25.19	25.35	25.01	25.19	17,069,808	-0.15(-0.58%)
Sep 30, 2010	25.33	25.86	25.21	25.33	205,021	-0.21(-0.83%)
Sep 29, 2010	25.53	25.64	25.36	25.54	13,742,279	-0.09(-0.35%)
Sep 28, 2010	25.66	25.79	25.47	25.63	3,849	+0.08(+0.32%)
Sep 27, 2010	25.74	25.79	25.55	25.55	16,075,191	-0.14(-0.56%)
Sep 24, 2010	25.34	25.73	25.27	25.69	16,924,448	+0.47(+1.85%)
Sep 23, 2010	25.23	25.45	25.13	25.23	15,385,681	-0.21(-0.81%)
Sep 22, 2010	25.26	25.50	25.21	25.43	18,009,822	+0.17(+0.65%)
Sep 21, 2010	25.14	25.42	25.02	25.27	17,806,160	+0.12(+0.49%)
Sep 20, 2010	25.02	25.21	24.93	25.14	15,323,926	+0.14(+0.58%)
Sep 17, 2010	25.00	25.35	24.88	25.00	23,835,432	-0.12(-0.49%)
Sep 15, 2010	25.13	25.37	24.94	25.12	16,699,286	-0.01(-0.03%)
Sep 14, 2010	24.84	25.25	24.81	25.13	5,522	+0.21(+0.83%)
Sep 13, 2010	25.20	25.20	24.77	24.92	15,881,633	-0.30(-1.17%)
Sep 10, 2010	24.87	25.26	24.86	25.22	16,310,533	+0.39(+1.58%)
Sep 09, 2010	24.77	24.93	24.62	24.83	16,805,658	+0.19(+0.75%)
Sep 08, 2010	24.33	24.77	24.32	24.64	16,212	+0.24(+0.99%)
Sep 07, 2010	24.61	24.61	24.37	24.40	24,887	-0.09(-0.37%)
Sep 03, 2010	24.59	24.66	24.28	24.49	16,719,753	+0.17(+0.68%)
Sep 02, 2010	24.56	24.61	23.75	24.33	3,821	-0.19(-0.76%)