Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.05	25.58	24.94	25.05	207,296	-0.21(-0.83%)
Sep 29, 2010	25.25	25.36	25.09	25.26	13,894,714	-0.09(-0.35%)
Sep 28, 2010	25.38	25.51	25.20	25.35	3,892	+0.08(+0.32%)
Sep 27, 2010	25.46	25.51	25.27	25.27	16,253,504	-0.14(-0.56%)
Sep 24, 2010	25.06	25.45	25.00	25.41	17,112,182	+0.46(+1.85%)
Sep 23, 2010	24.95	25.17	24.85	24.95	15,556,346	-0.20(-0.81%)
Sep 22, 2010	24.98	25.22	24.93	25.15	18,209,596	+0.16(+0.65%)
Sep 21, 2010	24.87	25.14	24.75	24.99	18,003,676	+0.12(+0.49%)
Sep 20, 2010	24.75	24.94	24.66	24.87	15,493,906	+0.14(+0.58%)
Sep 17, 2010	24.73	25.07	24.61	24.73	24,099,826	-0.12(-0.49%)
Sep 15, 2010	24.85	25.09	24.66	24.85	16,884,522	-0.01(-0.03%)
Sep 14, 2010	24.57	24.98	24.54	24.85	5,583	+0.20(+0.83%)
Sep 13, 2010	24.92	24.92	24.50	24.65	16,057,800	-0.29(-1.17%)
Sep 10, 2010	24.60	24.98	24.58	24.94	16,491,457	+0.39(+1.58%)
Sep 09, 2010	24.49	24.66	24.35	24.56	16,992,074	+0.18(+0.75%)
Sep 08, 2010	24.06	24.50	24.05	24.37	16,391	+0.24(+0.99%)
Sep 07, 2010	24.34	24.34	24.10	24.13	25,163	-0.09(-0.36%)
Sep 03, 2010	24.32	24.39	24.01	24.22	16,905,216	+0.16(+0.68%)
Sep 02, 2010	24.29	24.34	23.49	24.06	3,864	-0.18(-0.76%)
Sep 01, 2010	24.08	24.34	24.00	24.24	19,155,702	+0.33(+1.38%)
Aug 31, 2010	23.92	24.07	23.49	23.91	96,402	+0.19(+0.82%)
Aug 30, 2010	23.77	23.96	23.69	23.72	10,644,266	+0.00(+0.00%)
Aug 27, 2010	23.82	23.90	23.36	23.72	14,030,454	+0.33(+1.40%)
Aug 26, 2010	23.49	23.62	23.33	23.39	30,237	-0.12(-0.49%)
Aug 25, 2010	23.43	23.63	23.15	23.51	5,527	+0.07(+0.29%)
Aug 24, 2010	23.66	23.68	23.26	23.44	76,679	-0.36(-1.52%)
Aug 23, 2010	23.62	23.97	23.52	23.80	14,658,938	+0.36(+1.54%)
Aug 20, 2010	23.51	23.61	23.31	23.44	17,922,332	-0.18(-0.78%)
Aug 19, 2010	24.02	24.05	23.48	23.62	49,553	-0.45(-1.87%)
Aug 18, 2010	24.15	24.22	23.84	24.07	4,471	-0.12(-0.48%)
Aug 17, 2010	23.95	24.24	23.78	24.19	56,916	+0.39(+1.63%)
Aug 16, 2010	23.66	23.82	23.54	23.80	10,118,609	-0.02(-0.09%)
Aug 13, 2010	23.82	23.92	23.58	23.82	12,864,994	-0.03(-0.11%)
Aug 12, 2010	23.58	23.99	23.55	23.85	13,465,164	+0.10(+0.43%)
Aug 11, 2010	24.03	24.16	23.70	23.75	18,281,680	-0.20(-0.85%)
Aug 10, 2010	23.95	24.49	23.70	23.95	293	-0.12(-0.48%)
Aug 09, 2010	23.86	24.12	23.86	24.07	15,137,088	+0.26(+1.09%)
Aug 06, 2010	23.81	23.82	23.48	23.81	17,130,682	-0.06(-0.26%)
Aug 05, 2010	23.82	23.93	23.62	23.87	146	-0.08(-0.34%)
Aug 04, 2010	23.67	23.99	23.51	23.95	11,575	+0.25(+1.06%)
Aug 03, 2010	23.89	23.99	23.47	23.70	8,362	-0.17(-0.71%)
Aug 02, 2010	23.72	23.90	23.51	23.87	17,748,630	+0.42(+1.77%)
Jul 30, 2010	23.38	23.57	23.02	23.45	31,932,362	-0.41(-1.71%)
Jul 29, 2010	23.82	24.02	23.55	23.86	19,030	+0.22(+0.92%)
Jul 28, 2010	23.64	24.10	23.56	23.64	5,349	-0.30(-1.25%)
Jul 27, 2010	23.94	24.22	23.82	23.94	5,615	-0.06(-0.25%)
Jul 26, 2010	23.82	24.02	23.69	24.00	14,167,534	+0.27(+1.15%)
Jul 23, 2010	23.94	23.94	23.42	23.73	23,043,984	-0.21(-0.88%)
Jul 22, 2010	24.07	24.17	23.82	23.94	35,198	-0.01(-0.03%)
Jul 21, 2010	24.15	24.29	23.81	23.95	18,826,994	-0.32(-1.32%)
Jul 20, 2010	24.27	24.27	23.96	24.27	20,587,944	-0.10(-0.39%)
Jul 19, 2010	24.46	24.58	24.29	24.36	14,867,231	-0.07(-0.31%)
Jul 16, 2010	24.44	25.05	24.42	24.44	24,360,176	-0.27(-1.07%)
Jul 15, 2010	24.67	24.88	24.43	24.70	16,153,428	+0.07(+0.28%)
Jul 14, 2010	24.64	24.75	24.39	24.64	8,719	-0.17(-0.69%)
Jul 13, 2010	24.81	24.98	24.52	24.81	41,510	+0.24(+1.00%)
Jul 12, 2010	24.64	24.66	24.39	24.56	18,539,230	-0.14(-0.58%)
Jul 09, 2010	24.70	24.77	24.31	24.70	17,622,274	+0.30(+1.23%)
Jul 08, 2010	24.41	24.41	24.04	24.41	22,873,398	+0.29(+1.21%)
Jul 07, 2010	23.66	24.13	23.43	24.11	24,815,946	+0.53(+2.25%)
Jul 06, 2010	23.33	23.61	23.17	23.58	15,863	+0.29(+1.26%)
Jul 02, 2010	23.29	23.48	22.90	23.29	24,969,122	-0.15(-0.64%)