Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)