Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	24.19	24.33	23.75	24.18	95,344	+0.20(+0.82%)
Aug 30, 2010	24.03	24.23	23.95	23.98	10,527,490	+0.00(+0.00%)
Aug 27, 2010	24.08	24.16	23.62	23.98	13,876,529	+0.33(+1.40%)
Aug 26, 2010	23.75	23.88	23.59	23.65	29,905	-0.12(-0.49%)
Aug 25, 2010	23.69	23.89	23.41	23.77	5,467	+0.07(+0.29%)
Aug 24, 2010	23.92	23.95	23.51	23.70	75,837	-0.36(-1.52%)
Aug 23, 2010	23.88	24.24	23.78	24.06	14,498,118	+0.36(+1.54%)
Aug 20, 2010	23.77	23.87	23.57	23.70	17,725,710	-0.19(-0.78%)
Aug 19, 2010	24.29	24.32	23.74	23.88	49,009	-0.45(-1.87%)
Aug 18, 2010	24.42	24.49	24.11	24.34	4,422	-0.12(-0.48%)
Aug 17, 2010	24.22	24.51	24.04	24.46	56,292	+0.39(+1.63%)
Aug 16, 2010	23.93	24.08	23.80	24.06	10,007,600	-0.02(-0.09%)
Aug 13, 2010	24.08	24.19	23.84	24.08	12,723,855	-0.03(-0.11%)
Aug 12, 2010	23.84	24.26	23.81	24.11	13,317,441	+0.10(+0.43%)
Aug 11, 2010	24.30	24.43	23.96	24.01	18,081,116	-0.21(-0.85%)
Aug 10, 2010	24.22	24.77	23.96	24.22	290	-0.12(-0.48%)
Aug 09, 2010	24.13	24.39	24.13	24.33	14,971,023	+0.26(+1.09%)
Aug 06, 2010	24.07	24.08	23.74	24.07	16,942,746	-0.06(-0.26%)
Aug 05, 2010	24.08	24.19	23.88	24.13	145	-0.08(-0.34%)
Aug 04, 2010	23.93	24.26	23.77	24.22	11,448	+0.25(+1.06%)
Aug 03, 2010	24.15	24.26	23.73	23.96	8,270	-0.17(-0.71%)
Aug 02, 2010	23.99	24.17	23.77	24.13	17,553,914	+0.42(+1.77%)
Jul 30, 2010	23.64	23.83	23.27	23.71	31,582,038	-0.41(-1.71%)
Jul 29, 2010	24.08	24.29	23.81	24.13	18,822	+0.22(+0.92%)
Jul 28, 2010	23.91	24.37	23.82	23.91	5,291	-0.30(-1.25%)
Jul 27, 2010	24.21	24.49	24.08	24.21	5,554	-0.06(-0.26%)
Jul 26, 2010	24.08	24.29	23.95	24.27	14,012,105	+0.28(+1.15%)
Jul 23, 2010	24.20	24.20	23.68	24.00	22,791,174	-0.21(-0.88%)
Jul 22, 2010	24.33	24.44	24.08	24.21	34,811	-0.01(-0.03%)
Jul 21, 2010	24.41	24.56	24.07	24.22	18,620,446	-0.32(-1.32%)
Jul 20, 2010	24.54	24.54	24.22	24.54	20,362,078	-0.10(-0.39%)
Jul 19, 2010	24.73	24.85	24.56	24.63	14,704,125	-0.08(-0.31%)
Jul 16, 2010	24.71	25.32	24.69	24.71	24,092,926	-0.27(-1.07%)
Jul 15, 2010	24.94	25.16	24.70	24.98	15,976,212	+0.07(+0.28%)
Jul 14, 2010	24.92	25.03	24.66	24.91	8,623	-0.17(-0.69%)
Jul 13, 2010	25.08	25.25	24.79	25.08	41,054	+0.25(+1.00%)
Jul 12, 2010	24.91	24.94	24.66	24.83	18,335,840	-0.14(-0.58%)
Jul 09, 2010	24.98	25.05	24.58	24.98	17,428,944	+0.30(+1.23%)
Jul 08, 2010	24.68	24.68	24.31	24.68	22,622,460	+0.30(+1.21%)
Jul 07, 2010	23.93	24.40	23.69	24.38	24,543,696	+0.54(+2.25%)
Jul 06, 2010	23.59	23.87	23.43	23.84	15,688	+0.30(+1.26%)
Jul 02, 2010	23.55	23.74	23.16	23.55	24,695,190	-0.15(-0.64%)
Jul 01, 2010	23.97	24.01	23.16	23.70	37,183,824	-0.36(-1.52%)
Jun 30, 2010	24.06	24.32	23.91	24.06	34,761	-0.33(-1.35%)
Jun 29, 2010	24.39	24.63	24.08	24.39	27,521	-0.33(-1.34%)
Jun 25, 2010	24.72	24.88	24.28	24.72	49,224,908	+0.22(+0.90%)
Jun 24, 2010	24.50	24.57	24.20	24.50	38,163	+0.13(+0.54%)
Jun 23, 2010	24.22	24.54	24.04	24.37	18,892,642	+0.20(+0.83%)
Jun 22, 2010	24.22	24.58	24.13	24.17	6,622	+0.01(+0.03%)
Jun 21, 2010	24.80	24.88	24.02	24.17	22,638,676	-0.38(-1.54%)
Jun 18, 2010	24.55	24.77	24.41	24.55	28,544,124	-0.13(-0.53%)
Jun 17, 2010	24.87	24.94	24.29	24.68	9,117	-0.10(-0.42%)
Jun 16, 2010	24.78	24.90	24.57	24.78	25,192,030	-0.01(-0.03%)
Jun 15, 2010	24.79	24.81	24.11	24.79	5,278	+0.69(+2.86%)
Jun 14, 2010	24.12	24.26	24.05	24.10	19,845,606	+0.11(+0.46%)
Jun 11, 2010	23.64	24.15	23.55	23.99	26,343,162	+0.14(+0.61%)
Jun 10, 2010	23.84	23.93	23.39	23.84	48,836	+0.65(+2.79%)
Jun 09, 2010	23.30	23.48	23.04	23.20	18,669,550	-0.07(-0.30%)
Jun 08, 2010	22.99	23.31	22.78	23.27	435	+0.34(+1.50%)
Jun 07, 2010	22.84	23.07	22.78	22.92	20,519,064	+0.10(+0.42%)
Jun 04, 2010	22.83	23.34	22.70	22.83	26,455,124	-0.77(-3.27%)
Jun 03, 2010	23.69	23.78	23.39	23.60	19,051,868	-0.05(-0.20%)
Jun 02, 2010	23.64	23.66	23.07	23.64	23,533,802	+0.57(+2.48%)