Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.79	22.80	22.64	22.71	20,677,512	+0.07(+0.30%)
Jan 28, 2011	22.93	22.96	22.59	22.64	23,577,554	-0.12(-0.54%)
Jan 27, 2011	22.83	22.89	22.76	22.76	22,603,548	+0.03(+0.15%)
Jan 26, 2011	22.87	23.09	22.72	22.73	38,223,852	-0.11(-0.48%)
Jan 25, 2011	23.12	23.18	22.79	22.84	47,611,704	-0.30(-1.30%)
Jan 24, 2011	23.27	23.27	23.12	23.14	28,684,046	-0.07(-0.30%)
Jan 21, 2011	23.40	23.43	23.20	23.21	30,357,650	-0.10(-0.44%)
Jan 20, 2011	23.14	23.37	23.09	23.31	31,571,476	+0.10(+0.41%)
Jan 19, 2011	23.36	23.38	23.07	23.22	43,456,688	+0.03(+0.12%)
Jan 18, 2011	23.33	23.48	22.92	23.19	86,138,984	-0.25(-1.05%)
Jan 14, 2011	23.71	23.79	23.36	23.44	60,982,252	-0.31(-1.33%)
Jan 13, 2011	24.37	24.49	23.63	23.75	108,516,080	-1.68(-6.62%)
Jan 12, 2011	25.47	25.50	25.28	25.43	18,825,508	+0.14(+0.54%)
Jan 11, 2011	25.50	25.55	25.13	25.30	14,954,659	-0.17(-0.67%)
Jan 10, 2011	25.51	25.75	25.44	25.47	15,666,769	-0.10(-0.40%)
Jan 07, 2011	25.45	25.57	25.23	25.57	18,627,854	+0.38(+1.53%)
Jan 06, 2011	25.03	25.43	25.03	25.19	17,526,354	+0.16(+0.62%)
Jan 05, 2011	24.67	25.04	24.65	25.03	21,207,970	+0.14(+0.58%)
Jan 04, 2011	24.81	24.92	24.54	24.89	20,340,412	-0.18(-0.71%)
Jan 03, 2011	24.85	25.18	24.64	25.07	28,568,544	+0.39(+1.58%)
Dec 31, 2010	24.62	24.82	24.60	24.67	8,023,055	+0.02(+0.08%)
Dec 30, 2010	24.72	24.78	24.63	24.65	7,469,067	-0.14(-0.55%)
Dec 29, 2010	24.82	24.89	24.76	24.79	7,315,594	+0.01(+0.03%)
Dec 28, 2010	24.90	24.95	24.72	24.78	7,919,103	-0.02(-0.08%)
Dec 27, 2010	24.74	24.89	24.68	24.80	6,338,637	-0.04(-0.17%)
Dec 23, 2010	24.82	25.04	24.80	24.85	10,583,094	+0.05(+0.19%)
Dec 22, 2010	24.80	24.91	24.72	24.80	12,603,661	+0.03(+0.11%)
Dec 21, 2010	25.11	25.12	24.76	24.77	14,546,921	-0.22(-0.88%)
Dec 20, 2010	25.10	25.11	24.90	24.99	15,640,329	+0.01(+0.05%)
Dec 17, 2010	25.09	25.20	24.73	24.98	27,364,504	-0.25(-0.98%)
Dec 16, 2010	25.05	25.25	24.92	25.22	14,605,294	+0.12(+0.49%)
Dec 15, 2010	24.92	25.33	24.92	25.10	22,249,282	+0.08(+0.30%)
Dec 14, 2010	24.78	25.17	24.72	25.02	24,059,890	+0.31(+1.25%)
Dec 13, 2010	24.54	24.80	24.44	24.72	27,481,412	+0.08(+0.31%)
Dec 10, 2010	24.44	24.65	24.30	24.64	17,544,644	+0.22(+0.90%)
Dec 09, 2010	24.30	24.42	24.14	24.42	12,879,208	+0.18(+0.76%)
Dec 08, 2010	24.20	24.33	24.10	24.24	12,487,430	+0.02(+0.09%)
Dec 07, 2010	24.28	24.39	24.13	24.22	26,606,416	+0.08(+0.31%)
Dec 06, 2010	24.17	24.20	24.00	24.14	15,576,118	-0.03(-0.11%)
Dec 03, 2010	24.16	24.18	23.98	24.17	15,833,339	+0.05(+0.23%)
Dec 02, 2010	24.07	24.21	23.97	24.11	55,055,832	+0.31(+1.30%)
Dec 01, 2010	23.79	24.04	23.74	23.80	48,348,304	+0.20(+0.86%)
Nov 30, 2010	23.59	23.75	23.50	23.60	56,504,000	-0.15(-0.63%)
Nov 29, 2010	23.68	23.78	23.48	23.75	19,466,054	-0.07(-0.29%)
Nov 26, 2010	23.63	23.89	23.62	23.82	10,391,608	-0.25(-1.02%)
Nov 24, 2010	23.84	24.07	24.07	24.07	15,679,404	+0.23(+0.98%)
Nov 23, 2010	24.20	24.22	23.76	23.83	26,782,938	-0.53(-2.19%)
Nov 22, 2010	24.30	24.40	24.09	24.37	21,117,328	+0.18(+0.74%)
Nov 19, 2010	24.17	24.21	23.91	24.19	22,824,476	+0.03(+0.11%)
Nov 18, 2010	23.60	24.20	23.86	24.16	22,880,824	+0.56(+2.38%)
Nov 17, 2010	23.83	24.41	23.59	23.60	29,254,544	+0.25(+1.08%)
Nov 16, 2010	23.49	23.58	23.24	23.35	32,200,268	-0.40(-1.70%)
Nov 15, 2010	23.76	23.94	23.63	23.75	19,151,910	-0.01(-0.06%)
Nov 12, 2010	23.99	24.00	23.55	23.76	34,698,500	-0.34(-1.42%)
Nov 11, 2010	23.89	24.24	23.86	24.11	20,616,960	+0.16(+0.66%)
Nov 10, 2010	24.00	24.09	23.81	23.95	27,859,202	-0.05(-0.20%)
Nov 09, 2010	24.34	24.47	23.95	24.00	31,106,950	-0.49(-2.01%)
Nov 08, 2010	24.41	24.52	24.35	24.49	19,991,492	+0.05(+0.20%)
Nov 05, 2010	25.11	25.15	24.25	24.44	32,867,908	-0.65(-2.59%)
Nov 04, 2010	25.24	25.30	24.95	25.09	17,324,216	+0.10(+0.38%)
Nov 03, 2010	25.15	25.17	24.68	25.00	13,896,494	-0.07(-0.27%)
Nov 02, 2010	25.04	25.24	25.00	25.07	14,542,751	+0.25(+0.99%)
Nov 01, 2010	24.95	25.15	24.63	24.82	14,120,026	-0.04(-0.17%)
Oct 29, 2010	25.15	25.15	24.66	24.86	22,245,784	-0.43(-1.71%)
Oct 28, 2010	25.11	25.37	25.10	25.29	14,416,344	+0.33(+1.32%)
Oct 27, 2010	25.25	25.25	24.74	24.96	17,697,458	-0.66(-2.57%)
Oct 25, 2010	25.54	25.80	25.53	25.62	15,536,046	+0.22(+0.86%)
Oct 22, 2010	25.38	25.43	25.30	25.40	9,246,407	+0.03(+0.14%)
Oct 21, 2010	25.40	25.43	25.04	25.37	15,156,182	+0.04(+0.16%)
Oct 20, 2010	25.07	25.50	25.04	25.33	14,122,259	+0.32(+1.29%)
Oct 19, 2010	25.33	25.37	24.86	25.00	15,149,440	-0.49(-1.91%)
Oct 18, 2010	25.27	25.50	25.27	25.49	15,501,430	+0.19(+0.76%)
Oct 15, 2010	25.52	25.63	25.17	25.30	21,953,418	-0.14(-0.54%)
Oct 14, 2010	25.52	25.59	25.22	25.43	13,966,325	-0.01(-0.03%)
Oct 13, 2010	25.24	25.60	25.18	25.44	14,258,539	+0.36(+1.42%)
Oct 12, 2010	25.11	25.21	24.87	25.09	16,129,218	-0.15(-0.60%)
Oct 11, 2010	25.24	25.33	25.11	25.24	8,151,536	-0.03(-0.14%)
Oct 08, 2010	25.27	25.33	25.07	25.27	12,679,133	+0.14(+0.55%)
Oct 07, 2010	25.57	25.60	25.08	25.13	8,077	-0.21(-0.81%)
Oct 06, 2010	25.36	25.48	25.21	25.34	11,024,831	-0.01(-0.03%)
Oct 05, 2010	25.24	25.43	25.13	25.35	63,949	+0.34(+1.37%)
Oct 04, 2010	24.98	25.16	24.85	25.00	13,493,069	-0.05(-0.22%)
Oct 01, 2010	25.06	25.22	24.89	25.06	17,156,518	-0.15(-0.58%)
Sep 30, 2010	25.20	25.73	25.09	25.20	206,063	-0.21(-0.83%)
Sep 29, 2010	25.40	25.51	25.24	25.41	13,812,085	-0.09(-0.35%)
Sep 28, 2010	25.53	25.66	25.35	25.50	3,869	+0.08(+0.32%)
Sep 27, 2010	25.61	25.66	25.42	25.42	16,156,848	-0.14(-0.56%)
Sep 24, 2010	25.21	25.60	25.15	25.56	17,010,418	+0.47(+1.86%)
Sep 23, 2010	25.10	25.32	25.00	25.10	15,463,835	-0.21(-0.81%)
Sep 22, 2010	25.13	25.37	25.08	25.30	18,101,308	+0.16(+0.65%)
Sep 21, 2010	25.02	25.29	24.90	25.14	17,896,612	+0.12(+0.49%)
Sep 20, 2010	24.89	25.09	24.80	25.02	15,401,767	+0.14(+0.58%)
Sep 17, 2010	24.87	25.22	24.76	24.87	23,956,508	-0.12(-0.49%)
Sep 15, 2010	25.00	25.24	24.81	25.00	16,784,112	-0.01(-0.03%)
Sep 14, 2010	24.72	25.13	24.69	25.00	5,550	+0.21(+0.83%)
Sep 13, 2010	25.07	25.07	24.65	24.80	15,962,307	-0.29(-1.17%)
Sep 10, 2010	24.74	25.13	24.73	25.09	16,393,385	+0.39(+1.58%)
Sep 09, 2010	24.64	24.80	24.50	24.70	16,891,026	+0.18(+0.75%)
Sep 08, 2010	24.20	24.65	24.20	24.52	16,294	+0.24(+0.99%)
Sep 07, 2010	24.49	24.49	24.24	24.28	25,014	-0.09(-0.37%)
Sep 03, 2010	24.46	24.54	24.15	24.37	16,804,684	+0.16(+0.68%)
Sep 02, 2010	24.44	24.49	23.63	24.20	3,841	-0.18(-0.76%)
Sep 01, 2010	24.22	24.48	24.15	24.39	19,041,788	+0.33(+1.38%)
Aug 31, 2010	24.07	24.21	23.63	24.06	95,828	+0.20(+0.82%)
Aug 30, 2010	23.91	24.11	23.83	23.86	10,580,967	+0.00(+0.00%)
Aug 27, 2010	23.96	24.04	23.50	23.86	13,947,017	+0.33(+1.40%)
Aug 26, 2010	23.63	23.76	23.47	23.53	30,057	-0.12(-0.49%)
Aug 25, 2010	23.57	23.77	23.29	23.65	5,494	+0.07(+0.29%)
Aug 24, 2010	23.80	23.83	23.39	23.58	76,223	-0.36(-1.52%)
Aug 23, 2010	23.76	24.11	23.66	23.94	14,571,764	+0.36(+1.54%)
Aug 20, 2010	23.65	23.75	23.45	23.58	17,815,752	-0.18(-0.78%)
Aug 19, 2010	24.17	24.20	23.62	23.76	49,258	-0.45(-1.87%)
Aug 18, 2010	24.30	24.37	23.98	24.22	4,444	-0.12(-0.48%)
Aug 17, 2010	24.09	24.39	23.92	24.33	56,577	+0.39(+1.63%)
Aug 16, 2010	23.81	23.96	23.68	23.94	10,058,436	-0.02(-0.09%)
Aug 13, 2010	23.96	24.07	23.72	23.96	12,788,488	-0.03(-0.11%)
Aug 12, 2010	23.72	24.13	23.69	23.99	13,385,089	+0.10(+0.43%)
Aug 11, 2010	24.17	24.30	23.84	23.89	18,172,964	-0.21(-0.85%)
Aug 10, 2010	24.09	24.64	23.84	24.09	292	-0.12(-0.48%)
Aug 09, 2010	24.00	24.26	24.00	24.21	15,047,071	+0.26(+1.09%)
Aug 06, 2010	23.95	23.96	23.62	23.95	17,028,810	-0.06(-0.26%)
Aug 05, 2010	23.96	24.07	23.76	24.01	146	-0.08(-0.34%)
Aug 04, 2010	23.81	24.13	23.65	24.09	11,506	+0.25(+1.06%)
Aug 03, 2010	24.03	24.13	23.61	23.84	8,312	-0.17(-0.71%)
Aug 02, 2010	23.87	24.05	23.65	24.01	17,643,082	+0.42(+1.77%)
Jul 30, 2010	23.52	23.71	23.15	23.59	31,742,466	-0.41(-1.71%)
Jul 29, 2010	23.96	24.17	23.69	24.00	18,917	+0.22(+0.92%)
Jul 28, 2010	23.78	24.24	23.70	23.78	5,318	-0.30(-1.25%)
Jul 27, 2010	24.09	24.37	23.96	24.09	5,582	-0.06(-0.26%)
Jul 26, 2010	23.96	24.17	23.83	24.15	14,083,283	+0.27(+1.15%)
Jul 23, 2010	24.08	24.08	23.56	23.87	22,906,946	-0.21(-0.88%)
Jul 22, 2010	24.21	24.32	23.96	24.09	34,988	-0.01(-0.03%)
Jul 21, 2010	24.29	24.44	23.95	24.09	18,715,032	-0.32(-1.32%)
Jul 20, 2010	24.41	24.41	24.10	24.41	20,465,512	-0.10(-0.39%)
Jul 19, 2010	24.61	24.72	24.44	24.51	14,778,818	-0.08(-0.31%)
Jul 16, 2010	24.59	25.20	24.57	24.59	24,215,312	-0.27(-1.07%)
Jul 15, 2010	24.82	25.03	24.58	24.85	16,057,366	+0.07(+0.28%)
Jul 14, 2010	24.79	24.90	24.53	24.78	8,667	-0.17(-0.69%)
Jul 13, 2010	24.96	25.13	24.67	24.96	41,263	+0.25(+1.00%)
Jul 12, 2010	24.78	24.81	24.54	24.71	18,428,980	-0.14(-0.58%)
Jul 09, 2010	24.85	24.92	24.46	24.85	17,517,478	+0.30(+1.23%)
Jul 08, 2010	24.56	24.56	24.19	24.55	22,737,374	+0.29(+1.21%)
Jul 07, 2010	23.81	24.28	23.57	24.26	24,668,370	+0.53(+2.25%)
Jul 06, 2010	23.47	23.75	23.31	23.72	15,768	+0.29(+1.26%)
Jul 02, 2010	23.43	23.62	23.04	23.43	24,820,636	-0.15(-0.64%)
Jul 01, 2010	23.85	23.89	23.04	23.58	37,372,708	-0.36(-1.52%)
Jun 30, 2010	23.94	24.20	23.79	23.94	34,937	-0.33(-1.35%)
Jun 29, 2010	24.27	24.51	23.96	24.27	27,660	-0.33(-1.34%)
Jun 25, 2010	24.60	24.75	24.15	24.60	49,474,956	+0.22(+0.90%)
Jun 24, 2010	24.38	24.44	24.08	24.38	38,356	+0.13(+0.54%)
Jun 23, 2010	24.10	24.41	23.91	24.25	18,988,610	+0.20(+0.83%)
Jun 22, 2010	24.09	24.46	24.01	24.05	6,655	+0.01(+0.03%)
Jun 21, 2010	24.67	24.75	23.90	24.04	22,753,674	-0.38(-1.54%)
Jun 18, 2010	24.42	24.65	24.29	24.42	28,689,120	-0.13(-0.53%)
Jun 17, 2010	24.74	24.82	24.17	24.55	9,163	-0.10(-0.42%)
Jun 16, 2010	24.65	24.77	24.44	24.65	25,319,998	-0.01(-0.03%)
Jun 15, 2010	24.66	24.68	23.98	24.66	5,304	+0.68(+2.86%)
Jun 14, 2010	24.00	24.13	23.93	23.98	19,946,414	+0.11(+0.46%)
Jun 11, 2010	23.52	24.03	23.44	23.87	26,476,978	+0.14(+0.61%)
Jun 10, 2010	23.72	23.81	23.27	23.72	49,085	+0.64(+2.79%)
Jun 09, 2010	23.18	23.36	22.93	23.08	18,764,386	-0.07(-0.30%)
Jun 08, 2010	22.87	23.19	22.66	23.15	438	+0.34(+1.50%)
Jun 07, 2010	22.72	22.95	22.66	22.81	20,623,296	+0.10(+0.42%)
Jun 04, 2010	22.71	23.22	22.59	22.71	26,589,508	-0.77(-3.27%)
Jun 03, 2010	23.57	23.66	23.27	23.48	19,148,646	-0.05(-0.20%)
Jun 02, 2010	23.52	23.54	22.95	23.52	23,653,346	+0.57(+2.48%)
Jun 01, 2010	22.89	23.29	22.81	22.96	7,688	-0.11(-0.47%)
May 28, 2010	23.07	23.36	22.94	23.07	36,504,628	+0.05(+0.21%)
May 27, 2010	22.54	23.05	22.44	23.02	44,666,964	+0.82(+3.70%)
May 26, 2010	21.90	22.49	21.80	22.20	2,332	+0.25(+1.12%)
May 25, 2010	21.43	21.96	21.29	21.95	2,190	+0.14(+0.63%)
May 24, 2010	21.82	22.12	21.64	21.81	19,423,554	-0.12(-0.56%)
May 21, 2010	21.36	22.01	21.25	21.94	37,243,340	+0.02(+0.07%)
May 20, 2010	22.07	22.29	21.74	21.92	3,936	-0.41(-1.85%)
May 19, 2010	22.05	22.52	21.96	22.33	30,929,212	+0.18(+0.83%)
May 18, 2010	22.57	22.59	22.11	22.15	1,387	-0.29(-1.31%)
May 17, 2010	22.54	22.63	22.03	22.44	22,507,146	-0.07(-0.30%)
May 14, 2010	22.51	22.83	22.37	22.51	30,826,100	-0.29(-1.29%)
May 13, 2010	23.06	23.11	22.67	22.81	21,399,368	-0.34(-1.45%)
May 12, 2010	23.26	23.31	22.89	23.14	27,877,282	+0.20(+0.87%)
May 11, 2010	23.14	23.30	22.85	22.94	7,926	-0.51(-2.16%)
May 10, 2010	23.59	23.62	23.20	23.45	34,232,632	+0.52(+2.27%)
May 07, 2010	23.22	23.43	22.56	22.93	38,610,968	-0.60(-2.56%)
May 06, 2010	23.52	24.36	21.02	23.53	1,913	-0.41(-1.73%)
May 05, 2010	24.24	24.40	23.89	23.94	31,344,100	-0.57(-2.33%)
May 04, 2010	24.37	24.89	24.37	24.52	6,397	+0.37(+1.53%)
May 03, 2010	24.16	24.26	23.99	24.15	18,150,028	+0.16(+0.66%)
Apr 30, 2010	24.19	24.51	23.98	23.99	22,963,696	-0.14(-0.60%)
Apr 29, 2010	23.95	24.38	23.95	24.13	26,645,478	+0.47(+2.00%)
Apr 28, 2010	23.62	23.83	23.41	23.66	24,654,162	+0.05(+0.23%)
Apr 27, 2010	23.86	24.29	23.56	23.61	6,172	-0.36(-1.49%)
Apr 26, 2010	24.36	24.62	23.89	23.96	38,845,316	-0.31(-1.30%)
Apr 23, 2010	23.17	24.48	22.96	24.28	60,375,620	+1.16(+5.00%)
Apr 22, 2010	23.67	23.72	23.11	23.12	55,838,476	-0.66(-2.79%)
Apr 21, 2010	23.78	24.77	23.76	23.78	218,764	-0.90(-3.66%)
Apr 20, 2010	24.68	24.92	24.56	24.69	14,828,335	+0.11(+0.45%)
Apr 19, 2010	24.43	24.63	24.16	24.58	18,324,314	+0.13(+0.53%)
Apr 16, 2010	24.64	24.76	24.22	24.45	30,076,680	-0.23(-0.92%)
Apr 15, 2010	24.80	24.99	24.62	24.67	30,342,574	-0.12(-0.47%)
Apr 14, 2010	25.15	25.15	24.65	24.79	29,175,256	-0.34(-1.34%)
Apr 13, 2010	25.12	25.28	25.04	25.13	17,412,828	-0.10(-0.41%)
Apr 12, 2010	25.30	25.39	25.20	25.23	15,575,810	-0.08(-0.32%)
Apr 09, 2010	25.20	25.50	25.18	25.31	14,707,633	+0.13(+0.52%)
Apr 08, 2010	25.22	25.35	25.07	25.18	17,931,376	-0.01(-0.03%)
Apr 07, 2010	25.59	25.61	25.03	25.19	26,863,556	-0.32(-1.24%)
Apr 06, 2010	25.69	25.69	25.45	25.50	17,928,736	-0.24(-0.93%)
Apr 05, 2010	25.98	26.00	25.55	25.74	15,284,378	-0.08(-0.29%)
Apr 01, 2010	25.77	25.82	25.82	25.82	14,803,657	+0.25(+0.96%)
Mar 31, 2010	25.67	25.74	25.37	25.57	18,938,726	-0.21(-0.82%)
Mar 30, 2010	25.99	25.99	25.68	25.78	14,490,762	-0.16(-0.61%)
Mar 29, 2010	25.73	26.02	25.73	25.94	16,297,751	+0.31(+1.23%)
Mar 26, 2010	25.89	25.98	25.57	25.63	19,720,512	-0.24(-0.93%)
Mar 25, 2010	26.24	26.25	25.85	25.87	19,244,392	-0.16(-0.61%)
Mar 24, 2010	26.31	26.37	26.00	26.02	18,055,496	-0.34(-1.27%)
Mar 23, 2010	26.41	26.53	26.19	26.36	18,016,586	+0.14(+0.52%)
Mar 22, 2010	26.07	26.73	26.04	26.22	22,599,930	+0.16(+0.63%)
Mar 19, 2010	26.44	26.59	25.91	26.06	44,951,072	-0.27(-1.01%)
Mar 18, 2010	26.06	26.33	25.93	26.32	18,253,652	+0.25(+0.97%)
Mar 17, 2010	26.01	26.09	25.72	26.07	18,095,718	+0.10(+0.37%)
Mar 16, 2010	25.86	26.02	25.61	25.98	26,742,226	+0.13(+0.50%)
Mar 15, 2010	25.66	25.88	25.66	25.85	25,437,664	+0.51(+2.03%)
Mar 12, 2010	25.37	25.47	25.15	25.33	23,934,256	+0.08(+0.33%)
Mar 11, 2010	24.89	25.30	24.72	25.25	22,368,624	+0.14(+0.57%)
Mar 10, 2010	25.30	25.39	24.99	25.11	28,372,254	-0.25(-1.00%)
Mar 09, 2010	25.48	25.54	25.22	25.36	21,464,600	-0.21(-0.83%)
Mar 08, 2010	25.67	25.70	25.41	25.57	17,608,946	-0.10(-0.37%)
Mar 05, 2010	25.48	25.71	25.28	25.67	14,414,530	+0.24(+0.94%)
Mar 04, 2010	25.48	25.59	25.25	25.43	17,312,354	-0.05(-0.19%)
Mar 03, 2010	25.80	25.91	25.40	25.48	18,378,532	-0.12(-0.48%)
Mar 02, 2010	25.73	25.80	25.55	25.60	17,898,524	+0.08(+0.32%)
Mar 01, 2010	25.35	25.63	25.35	25.52	17,244,438	+0.27(+1.06%)
Feb 26, 2010	25.13	25.37	24.95	25.25	19,233,692	+0.21(+0.85%)
Feb 25, 2010	24.95	25.10	24.68	25.04	24,883,512	-0.25(-1.00%)
Feb 24, 2010	25.13	25.36	24.83	25.29	24,966,742	+0.29(+1.18%)
Feb 23, 2010	25.26	25.43	24.92	25.00	23,274,410	-0.42(-1.64%)
Feb 22, 2010	25.92	25.92	25.06	25.41	25,673,802	-0.25(-0.99%)
Feb 19, 2010	25.49	25.76	25.43	25.67	18,123,708	+0.14(+0.54%)
Feb 18, 2010	25.52	25.67	25.35	25.53	18,038,120	-0.03(-0.13%)
Feb 17, 2010	25.83	25.96	25.45	25.56	17,470,642	-0.22(-0.85%)
Feb 16, 2010	25.82	26.14	25.51	25.78	30,339,506	+0.51(+2.00%)
Feb 12, 2010	25.08	25.28	25.28	25.28	26,155,616	+0.03(+0.11%)
Feb 11, 2010	24.80	25.33	24.56	25.25	21,077,548	+0.47(+1.88%)
Feb 10, 2010	24.99	25.12	24.50	24.78	24,567,966	-0.18(-0.74%)
Feb 09, 2010	25.28	25.45	24.87	24.97	25,039,404	+0.12(+0.47%)
Feb 08, 2010	25.04	25.39	24.80	24.85	14,921,192	-0.29(-1.17%)
Feb 05, 2010	25.37	25.39	24.52	25.15	33,553,736	-0.25(-1.00%)
Feb 04, 2010	26.28	26.37	25.21	25.40	36,999,264	-1.36(-5.07%)
Feb 03, 2010	26.98	26.99	26.34	26.76	25,512,084	-0.31(-1.16%)
Feb 02, 2010	26.26	27.19	26.09	27.07	22,100,332	+0.85(+3.25%)