Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.04	25.56	24.92	25.04	207,394	-0.21(-0.83%)
Sep 29, 2010	25.24	25.35	25.07	25.25	13,901,295	-0.09(-0.35%)
Sep 28, 2010	25.37	25.50	25.18	25.34	3,894	+0.08(+0.32%)
Sep 27, 2010	25.45	25.50	25.26	25.26	16,261,202	-0.14(-0.56%)
Sep 24, 2010	25.05	25.43	24.99	25.40	17,120,286	+0.46(+1.85%)
Sep 23, 2010	24.94	25.16	24.84	24.94	15,563,713	-0.20(-0.81%)
Sep 22, 2010	24.97	25.20	24.92	25.14	18,218,220	+0.16(+0.65%)
Sep 21, 2010	24.86	25.13	24.74	24.98	18,012,202	+0.12(+0.49%)
Sep 20, 2010	24.73	24.92	24.65	24.86	15,501,244	+0.14(+0.58%)
Sep 17, 2010	24.71	25.06	24.60	24.71	24,111,238	-0.12(-0.49%)
Sep 15, 2010	24.84	25.08	24.65	24.84	16,892,518	-0.01(-0.03%)
Sep 14, 2010	24.56	24.97	24.53	24.84	5,586	+0.20(+0.83%)
Sep 13, 2010	24.91	24.91	24.49	24.64	16,065,405	-0.29(-1.17%)
Sep 10, 2010	24.58	24.97	24.57	24.93	16,499,267	+0.39(+1.58%)
Sep 09, 2010	24.48	24.65	24.34	24.54	17,000,122	+0.18(+0.75%)
Sep 08, 2010	24.05	24.49	24.04	24.36	16,399	+0.24(+0.99%)
Sep 07, 2010	24.33	24.33	24.09	24.12	25,175	-0.09(-0.37%)
Sep 03, 2010	24.31	24.38	24.00	24.21	16,913,222	+0.16(+0.68%)
Sep 02, 2010	24.28	24.33	23.48	24.05	3,866	-0.18(-0.76%)
Sep 01, 2010	24.07	24.33	23.99	24.23	19,164,774	+0.33(+1.38%)
Aug 31, 2010	23.91	24.05	23.48	23.90	96,447	+0.19(+0.82%)
Aug 30, 2010	23.75	23.95	23.68	23.71	10,649,307	+0.00(+0.00%)
Aug 27, 2010	23.81	23.88	23.35	23.71	14,037,098	+0.33(+1.40%)
Aug 26, 2010	23.48	23.60	23.32	23.38	30,251	-0.12(-0.49%)
Aug 25, 2010	23.41	23.62	23.14	23.50	5,530	+0.07(+0.29%)
Aug 24, 2010	23.65	23.67	23.24	23.43	76,715	-0.36(-1.52%)
Aug 23, 2010	23.60	23.96	23.51	23.79	14,665,881	+0.36(+1.54%)
Aug 20, 2010	23.50	23.60	23.30	23.43	17,930,820	-0.18(-0.78%)
Aug 19, 2010	24.01	24.04	23.47	23.61	49,577	-0.45(-1.87%)
Aug 18, 2010	24.14	24.21	23.83	24.06	4,473	-0.12(-0.48%)
Aug 17, 2010	23.94	24.23	23.77	24.18	56,943	+0.39(+1.63%)
Aug 16, 2010	23.65	23.81	23.53	23.79	10,123,401	-0.02(-0.09%)
Aug 13, 2010	23.81	23.91	23.57	23.81	12,871,087	-0.03(-0.11%)
Aug 12, 2010	23.57	23.98	23.54	23.84	13,471,541	+0.10(+0.43%)
Aug 11, 2010	24.02	24.15	23.69	23.73	18,290,338	-0.20(-0.85%)
Aug 10, 2010	23.94	24.48	23.69	23.94	294	-0.12(-0.48%)
Aug 09, 2010	23.85	24.11	23.85	24.05	15,144,257	+0.26(+1.09%)
Aug 06, 2010	23.80	23.81	23.47	23.80	17,138,796	-0.06(-0.26%)
Aug 05, 2010	23.81	23.92	23.60	23.86	147	-0.08(-0.34%)
Aug 04, 2010	23.66	23.98	23.50	23.94	11,580	+0.25(+1.06%)
Aug 03, 2010	23.88	23.98	23.46	23.69	8,365	-0.17(-0.71%)
Aug 02, 2010	23.71	23.89	23.50	23.86	17,757,036	+0.41(+1.77%)
Jul 30, 2010	23.37	23.56	23.01	23.44	31,947,484	-0.41(-1.71%)
Jul 29, 2010	23.81	24.01	23.54	23.85	19,039	+0.22(+0.92%)
Jul 28, 2010	23.63	24.09	23.55	23.63	5,352	-0.30(-1.25%)
Jul 27, 2010	23.93	24.21	23.81	23.93	5,618	-0.06(-0.26%)
Jul 26, 2010	23.81	24.01	23.68	23.99	14,174,244	+0.27(+1.15%)
Jul 23, 2010	23.92	23.92	23.41	23.72	23,054,898	-0.21(-0.88%)
Jul 22, 2010	24.05	24.16	23.81	23.93	35,214	-0.01(-0.03%)
Jul 21, 2010	24.14	24.28	23.80	23.94	18,835,910	-0.32(-1.32%)
Jul 20, 2010	24.26	24.26	23.95	24.26	20,597,694	-0.10(-0.39%)
Jul 19, 2010	24.45	24.56	24.28	24.35	14,874,272	-0.07(-0.31%)
Jul 16, 2010	24.43	25.03	24.41	24.43	24,371,714	-0.27(-1.07%)
Jul 15, 2010	24.66	24.87	24.42	24.69	16,161,078	+0.07(+0.28%)
Jul 14, 2010	24.63	24.74	24.37	24.63	8,723	-0.17(-0.69%)
Jul 13, 2010	24.80	24.97	24.51	24.80	41,530	+0.24(+1.00%)
Jul 12, 2010	24.63	24.65	24.38	24.55	18,548,010	-0.14(-0.58%)
Jul 09, 2010	24.69	24.76	24.30	24.69	17,630,620	+0.30(+1.23%)
Jul 08, 2010	24.40	24.40	24.03	24.39	22,884,230	+0.29(+1.21%)
Jul 07, 2010	23.65	24.12	23.41	24.10	24,827,698	+0.53(+2.25%)
Jul 06, 2010	23.32	23.60	23.16	23.57	15,870	+0.29(+1.26%)
Jul 02, 2010	23.28	23.47	22.89	23.28	24,980,946	-0.15(-0.64%)