Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	24.18	24.32	23.74	24.17	95,389	+0.20(+0.82%)
Aug 30, 2010	24.02	24.22	23.94	23.97	10,532,475	+0.00(+0.00%)
Aug 27, 2010	24.07	24.15	23.61	23.97	13,883,099	+0.33(+1.40%)
Aug 26, 2010	23.74	23.87	23.57	23.64	29,920	-0.12(-0.49%)
Aug 25, 2010	23.67	23.88	23.40	23.76	5,469	+0.07(+0.29%)
Aug 24, 2010	23.91	23.94	23.50	23.69	75,873	-0.36(-1.52%)
Aug 23, 2010	23.87	24.22	23.77	24.05	14,504,983	+0.36(+1.54%)
Aug 20, 2010	23.76	23.86	23.56	23.69	17,734,104	-0.19(-0.78%)
Aug 19, 2010	24.28	24.31	23.73	23.87	49,033	-0.45(-1.87%)
Aug 18, 2010	24.41	24.48	24.09	24.33	4,424	-0.12(-0.48%)
Aug 17, 2010	24.20	24.50	24.03	24.44	56,318	+0.39(+1.63%)
Aug 16, 2010	23.91	24.07	23.79	24.05	10,012,339	-0.02(-0.09%)
Aug 13, 2010	24.07	24.18	23.83	24.07	12,729,880	-0.03(-0.11%)
Aug 12, 2010	23.83	24.25	23.80	24.10	13,323,747	+0.10(+0.43%)
Aug 11, 2010	24.29	24.42	23.95	24.00	18,089,678	-0.21(-0.85%)
Aug 10, 2010	24.20	24.75	23.95	24.20	290	-0.12(-0.48%)
Aug 09, 2010	24.11	24.38	24.11	24.32	14,978,112	+0.26(+1.09%)
Aug 06, 2010	24.06	24.07	23.73	24.06	16,950,768	-0.06(-0.26%)
Aug 05, 2010	24.07	24.18	23.87	24.12	145	-0.08(-0.34%)
Aug 04, 2010	23.92	24.25	23.76	24.20	11,453	+0.25(+1.06%)
Aug 03, 2010	24.14	24.25	23.72	23.95	8,274	-0.17(-0.71%)
Aug 02, 2010	23.98	24.16	23.76	24.12	17,562,226	+0.42(+1.77%)
Jul 30, 2010	23.63	23.82	23.26	23.70	31,596,992	-0.41(-1.71%)
Jul 29, 2010	24.07	24.28	23.80	24.11	18,831	+0.22(+0.92%)
Jul 28, 2010	23.89	24.36	23.81	23.89	5,293	-0.30(-1.25%)
Jul 27, 2010	24.20	24.48	24.07	24.20	5,556	-0.06(-0.26%)
Jul 26, 2010	24.07	24.28	23.94	24.26	14,018,740	+0.28(+1.15%)
Jul 23, 2010	24.19	24.19	23.67	23.98	22,801,966	-0.21(-0.88%)
Jul 22, 2010	24.32	24.43	24.07	24.20	34,828	-0.01(-0.03%)
Jul 21, 2010	24.40	24.55	24.06	24.20	18,629,264	-0.32(-1.32%)
Jul 20, 2010	24.53	24.53	24.21	24.53	20,371,720	-0.10(-0.39%)
Jul 19, 2010	24.72	24.84	24.55	24.62	14,711,088	-0.08(-0.31%)
Jul 16, 2010	24.70	25.31	24.68	24.70	24,104,334	-0.27(-1.07%)
Jul 15, 2010	24.93	25.15	24.69	24.97	15,983,777	+0.07(+0.28%)
Jul 14, 2010	24.91	25.02	24.64	24.90	8,627	-0.17(-0.69%)
Jul 13, 2010	25.07	25.24	24.78	25.07	41,074	+0.25(+1.00%)
Jul 12, 2010	24.90	24.93	24.65	24.82	18,344,522	-0.14(-0.58%)
Jul 09, 2010	24.97	25.04	24.57	24.97	17,437,196	+0.30(+1.23%)
Jul 08, 2010	24.67	24.67	24.30	24.66	22,633,172	+0.30(+1.21%)
Jul 07, 2010	23.91	24.39	23.67	24.37	24,555,318	+0.54(+2.25%)
Jul 06, 2010	23.58	23.86	23.42	23.83	15,696	+0.30(+1.26%)
Jul 02, 2010	23.54	23.73	23.14	23.54	24,706,884	-0.15(-0.64%)
Jul 01, 2010	23.96	24.00	23.14	23.69	37,201,432	-0.36(-1.52%)
Jun 30, 2010	24.05	24.31	23.90	24.05	34,777	-0.33(-1.35%)
Jun 29, 2010	24.38	24.62	24.07	24.38	27,534	-0.33(-1.34%)
Jun 25, 2010	24.71	24.86	24.27	24.71	49,248,216	+0.22(+0.90%)
Jun 24, 2010	24.49	24.55	24.19	24.49	38,181	+0.13(+0.54%)
Jun 23, 2010	24.21	24.53	24.02	24.36	18,901,588	+0.20(+0.83%)
Jun 22, 2010	24.20	24.57	24.12	24.16	6,625	+0.01(+0.03%)
Jun 21, 2010	24.79	24.86	24.01	24.16	22,649,396	-0.38(-1.54%)
Jun 18, 2010	24.53	24.76	24.40	24.53	28,557,640	-0.13(-0.53%)
Jun 17, 2010	24.86	24.93	24.28	24.66	9,121	-0.10(-0.42%)
Jun 16, 2010	24.77	24.88	24.55	24.77	25,203,958	-0.01(-0.03%)
Jun 15, 2010	24.77	24.80	24.09	24.77	5,280	+0.69(+2.86%)
Jun 14, 2010	24.11	24.25	24.04	24.09	19,855,002	+0.11(+0.46%)
Jun 11, 2010	23.63	24.14	23.54	23.98	26,355,636	+0.14(+0.61%)
Jun 10, 2010	23.83	23.92	23.38	23.83	48,860	+0.65(+2.79%)
Jun 09, 2010	23.29	23.47	23.03	23.19	18,678,390	-0.07(-0.30%)
Jun 08, 2010	22.98	23.30	22.77	23.25	436	+0.34(+1.50%)
Jun 07, 2010	22.83	23.06	22.77	22.91	20,528,780	+0.10(+0.42%)
Jun 04, 2010	22.81	23.33	22.69	22.81	26,467,650	-0.77(-3.27%)
Jun 03, 2010	23.68	23.77	23.38	23.58	19,060,890	-0.05(-0.20%)
Jun 02, 2010	23.63	23.65	23.06	23.63	23,544,946	+0.57(+2.48%)