Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.98	25.22	24.80	25.10	19,348,756	+0.21(+0.85%)
Feb 25, 2010	24.80	24.95	24.53	24.89	25,032,374	-0.25(-1.00%)
Feb 24, 2010	24.98	25.21	24.68	25.14	25,116,102	+0.29(+1.18%)
Feb 23, 2010	25.11	25.28	24.77	24.85	23,413,646	-0.42(-1.64%)
Feb 22, 2010	25.77	25.77	24.91	25.26	25,827,394	-0.25(-0.99%)
Feb 19, 2010	25.34	25.61	25.28	25.51	18,232,130	+0.14(+0.54%)
Feb 18, 2010	25.37	25.52	25.20	25.38	18,146,032	-0.03(-0.13%)
Feb 17, 2010	25.68	25.81	25.30	25.41	17,575,158	-0.22(-0.85%)
Feb 16, 2010	25.67	25.98	25.36	25.63	30,521,008	+0.50(+2.00%)
Feb 12, 2010	24.93	25.13	25.13	25.13	26,312,088	+0.03(+0.11%)
Feb 11, 2010	24.65	25.18	24.41	25.10	21,203,642	+0.46(+1.88%)
Feb 10, 2010	24.84	24.97	24.35	24.64	24,714,940	-0.18(-0.74%)
Feb 09, 2010	25.13	25.30	24.72	24.82	25,189,200	+0.12(+0.47%)
Feb 08, 2010	24.90	25.24	24.65	24.70	15,010,456	-0.29(-1.17%)
Feb 05, 2010	25.22	25.24	24.38	25.00	33,754,468	-0.25(-1.00%)
Feb 04, 2010	26.13	26.21	25.06	25.25	37,220,608	-1.35(-5.07%)
Feb 03, 2010	26.81	26.83	26.18	26.60	25,664,708	-0.31(-1.16%)
Feb 02, 2010	26.11	27.03	25.93	26.91	22,232,544	+0.85(+3.25%)
Feb 01, 2010	26.24	26.29	25.91	26.06	13,512,089	+0.08(+0.30%)
Jan 29, 2010	26.04	26.55	25.63	25.98	23,687,068	+0.14(+0.55%)
Jan 28, 2010	26.37	26.50	25.82	25.84	19,640,066	-0.46(-1.73%)
Jan 27, 2010	26.20	26.39	25.83	26.30	25,688,646	+0.04(+0.16%)
Jan 26, 2010	26.20	26.51	25.97	26.26	29,186,462	-0.12(-0.46%)
Jan 25, 2010	26.73	27.05	26.35	26.38	22,595,258	-0.07(-0.28%)
Jan 22, 2010	27.16	27.42	26.39	26.45	25,663,016	-0.82(-3.02%)
Jan 21, 2010	27.96	28.28	27.26	27.28	37,578,960	-0.65(-2.32%)
Jan 20, 2010	27.66	28.01	27.20	27.92	30,625,038	+0.28(+1.01%)
Jan 19, 2010	26.92	27.79	26.84	27.64	29,314,268	+0.78(+2.91%)
Jan 15, 2010	27.21	26.86	26.86	26.86	30,640,622	-0.35(-1.30%)
Jan 14, 2010	26.71	27.30	26.61	27.22	32,361,214	+0.72(+2.72%)
Jan 13, 2010	26.07	26.79	25.93	26.49	37,285,068	+0.94(+3.68%)
Jan 12, 2010	25.74	25.86	25.40	25.56	16,047,670	-0.20(-0.79%)
Jan 11, 2010	25.78	25.81	25.52	25.76	14,078,902	+0.10(+0.40%)
Jan 08, 2010	25.77	25.79	25.47	25.66	15,822,103	-0.01(-0.05%)
Jan 07, 2010	25.50	25.79	25.45	25.67	17,509,540	+0.04(+0.16%)
Jan 06, 2010	25.32	25.68	25.11	25.63	22,392,482	+0.34(+1.35%)
Jan 05, 2010	25.39	25.49	25.13	25.29	21,665,048	+0.10(+0.40%)
Jan 04, 2010	25.06	25.35	24.88	25.19	20,418,692	+0.32(+1.29%)
Dec 31, 2009	25.05	24.87	24.87	24.87	10,379,429	-0.35(-1.40%)
Dec 30, 2009	25.10	25.31	25.05	25.22	13,793,540	-0.03(-0.11%)
Dec 29, 2009	25.27	25.52	25.23	25.25	11,032,669	-0.13(-0.51%)
Dec 28, 2009	25.17	25.44	25.04	25.38	14,642,681	+0.20(+0.81%)
Dec 24, 2009	25.28	25.28	25.02	25.17	9,235,096	-0.18(-0.70%)
Dec 23, 2009	25.77	25.77	25.28	25.35	18,729,166	-0.34(-1.32%)
Dec 22, 2009	25.72	25.85	25.56	25.69	20,710,046	-0.40(-1.54%)
Dec 21, 2009	25.51	26.15	25.50	26.09	21,727,558	+0.64(+2.51%)
Dec 18, 2009	25.43	25.72	25.32	25.45	37,359,328	+0.08(+0.32%)
Dec 17, 2009	25.69	25.76	25.36	25.37	27,246,578	-0.32(-1.25%)
Dec 16, 2009	25.88	25.93	25.54	25.69	24,535,168	-0.17(-0.66%)
Dec 15, 2009	25.64	25.86	25.37	25.86	18,920,652	+0.16(+0.61%)
Dec 14, 2009	25.63	25.72	25.59	25.71	18,200,160	+0.48(+1.89%)
Dec 11, 2009	25.44	25.44	25.09	25.23	20,193,266	-0.32(-1.25%)
Dec 10, 2009	25.46	25.81	25.45	25.55	21,502,628	+0.27(+1.05%)
Dec 09, 2009	24.70	25.34	24.57	25.28	26,094,080	+0.54(+2.20%)
Dec 08, 2009	24.94	25.18	24.68	24.74	22,833,884	-0.24(-0.95%)
Dec 07, 2009	24.85	25.21	24.83	24.98	14,648,591	+0.00(+0.00%)
Dec 04, 2009	25.32	25.52	24.94	24.98	24,413,326	-0.05(-0.19%)
Dec 03, 2009	24.98	25.21	24.88	25.02	19,122,924	-0.02(-0.08%)
Dec 02, 2009	24.84	25.18	24.81	25.05	17,668,464	-0.05(-0.22%)