Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.75	24.86	24.55	24.78	26,837,042	-0.05(-0.22%)
Nov 27, 2009	24.62	25.01	24.38	24.83	13,110,494	-0.19(-0.77%)
Nov 25, 2009	24.83	25.09	24.60	25.03	16,304,918	+0.24(+0.97%)
Nov 24, 2009	24.83	25.20	24.54	24.79	31,036,740	-0.14(-0.55%)
Nov 23, 2009	25.15	25.29	24.77	24.92	33,245,388	-0.03(-0.11%)
Nov 20, 2009	24.26	25.09	24.18	24.95	53,146,444	+0.77(+3.20%)
Nov 19, 2009	24.01	24.44	23.79	24.18	35,057,552	+0.13(+0.54%)
Nov 18, 2009	23.45	24.23	23.32	24.05	41,195,736	+0.58(+2.48%)
Nov 17, 2009	23.13	23.47	22.82	23.47	24,199,104	+0.33(+1.42%)
Nov 16, 2009	23.25	23.51	22.94	23.14	36,674,840	+0.49(+2.15%)
Nov 13, 2009	22.79	22.92	22.58	22.65	21,225,634	+0.08(+0.36%)
Nov 12, 2009	22.61	22.91	22.49	22.57	20,602,450	-0.16(-0.72%)
Nov 11, 2009	23.08	23.10	22.66	22.73	25,539,376	-0.27(-1.16%)
Nov 10, 2009	22.93	23.09	22.81	23.00	23,183,394	+0.12(+0.54%)
Nov 09, 2009	22.50	22.92	22.38	22.88	42,645,520	+0.57(+2.58%)
Nov 06, 2009	22.32	22.55	22.05	22.30	28,998,938	-0.22(-0.97%)
Nov 05, 2009	22.23	22.88	22.23	22.52	33,228,754	+0.18(+0.83%)