Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	23.69	23.86	23.61	23.71	56,245,044	-0.15(-0.63%)
Nov 29, 2010	23.78	23.89	23.58	23.86	19,376,844	-0.07(-0.29%)
Nov 26, 2010	23.74	24.00	23.73	23.93	10,343,985	-0.25(-1.02%)
Nov 24, 2010	23.95	24.18	24.18	24.18	15,607,547	+0.23(+0.98%)
Nov 23, 2010	24.31	24.33	23.87	23.94	26,660,194	-0.54(-2.19%)
Nov 22, 2010	24.41	24.51	24.20	24.48	21,020,550	+0.18(+0.74%)
Nov 19, 2010	24.28	24.32	24.02	24.30	22,719,874	+0.03(+0.11%)
Nov 18, 2010	23.71	24.31	23.97	24.27	22,775,964	+0.56(+2.38%)
Nov 17, 2010	23.94	24.52	23.69	23.71	29,120,472	+0.25(+1.09%)
Nov 16, 2010	23.60	23.69	23.34	23.45	32,052,698	-0.41(-1.70%)
Nov 15, 2010	23.87	24.05	23.74	23.86	19,064,140	-0.01(-0.06%)
Nov 12, 2010	24.10	24.11	23.65	23.87	34,539,480	-0.34(-1.42%)
Nov 11, 2010	24.00	24.36	23.97	24.22	20,522,474	+0.16(+0.66%)
Nov 10, 2010	24.11	24.20	23.92	24.06	27,731,526	-0.05(-0.20%)
Nov 09, 2010	24.45	24.58	24.06	24.11	30,964,390	-0.50(-2.01%)
Nov 08, 2010	24.52	24.63	24.47	24.60	19,899,872	+0.05(+0.20%)
Nov 05, 2010	25.22	25.27	24.36	24.55	32,717,276	-0.65(-2.59%)
Nov 04, 2010	25.35	25.41	25.06	25.21	17,244,822	+0.10(+0.38%)
Nov 03, 2010	25.26	25.29	24.79	25.11	13,832,807	-0.07(-0.27%)
Nov 02, 2010	25.15	25.35	25.11	25.18	14,476,103	+0.25(+0.99%)
Nov 01, 2010	25.06	25.26	24.75	24.93	14,055,315	-0.04(-0.16%)
Oct 29, 2010	25.26	25.27	24.77	24.97	22,143,834	-0.43(-1.71%)
Oct 28, 2010	25.22	25.49	25.21	25.41	14,350,275	+0.33(+1.32%)
Oct 27, 2010	25.37	25.37	24.85	25.08	17,616,352	-0.66(-2.57%)
Oct 25, 2010	25.66	25.92	25.65	25.74	15,464,846	+0.22(+0.86%)
Oct 22, 2010	25.50	25.55	25.41	25.52	9,204,032	+0.03(+0.13%)
Oct 21, 2010	25.52	25.55	25.16	25.48	15,086,723	+0.04(+0.16%)
Oct 20, 2010	25.18	25.62	25.15	25.44	14,057,538	+0.32(+1.29%)
Oct 19, 2010	25.45	25.48	24.98	25.12	15,080,012	-0.49(-1.91%)
Oct 18, 2010	25.39	25.61	25.39	25.61	15,430,388	+0.19(+0.76%)
Oct 15, 2010	25.63	25.75	25.28	25.41	21,852,806	-0.14(-0.54%)
Oct 14, 2010	25.63	25.71	25.34	25.55	13,902,319	-0.01(-0.03%)
Oct 13, 2010	25.35	25.72	25.30	25.56	14,193,194	+0.36(+1.42%)
Oct 12, 2010	25.22	25.32	24.98	25.20	16,055,299	-0.15(-0.60%)
Oct 11, 2010	25.35	25.45	25.22	25.35	8,114,178	-0.03(-0.14%)
Oct 08, 2010	25.39	25.44	25.18	25.39	12,621,026	+0.14(+0.54%)
Oct 07, 2010	25.69	25.72	25.20	25.25	8,040	-0.21(-0.81%)
Oct 06, 2010	25.48	25.60	25.32	25.46	10,974,305	-0.01(-0.03%)
Oct 05, 2010	25.35	25.55	25.24	25.46	63,656	+0.34(+1.37%)
Oct 04, 2010	25.10	25.28	24.96	25.12	13,431,231	-0.05(-0.22%)
Oct 01, 2010	25.17	25.34	25.00	25.17	17,077,890	-0.15(-0.58%)
Sep 30, 2010	25.32	25.85	25.20	25.32	205,119	-0.21(-0.83%)
Sep 29, 2010	25.52	25.63	25.35	25.53	13,748,786	-0.09(-0.35%)
Sep 28, 2010	25.65	25.78	25.46	25.62	3,851	+0.08(+0.32%)
Sep 27, 2010	25.73	25.78	25.54	25.54	16,082,802	-0.14(-0.56%)
Sep 24, 2010	25.32	25.72	25.26	25.68	16,932,462	+0.47(+1.85%)
Sep 23, 2010	25.21	25.44	25.12	25.21	15,392,966	-0.21(-0.81%)
Sep 22, 2010	25.25	25.48	25.19	25.42	18,018,350	+0.17(+0.65%)
Sep 21, 2010	25.13	25.41	25.01	25.26	17,814,592	+0.12(+0.49%)
Sep 20, 2010	25.01	25.20	24.92	25.13	15,331,182	+0.14(+0.58%)
Sep 17, 2010	24.99	25.34	24.87	24.99	23,846,718	-0.12(-0.49%)
Sep 15, 2010	25.12	25.36	24.93	25.11	16,707,193	-0.01(-0.03%)
Sep 14, 2010	24.83	25.24	24.80	25.12	5,524	+0.21(+0.83%)
Sep 13, 2010	25.19	25.19	24.76	24.91	15,889,153	-0.30(-1.17%)
Sep 10, 2010	24.86	25.25	24.84	25.21	16,318,256	+0.39(+1.58%)
Sep 09, 2010	24.75	24.92	24.61	24.82	16,813,616	+0.19(+0.75%)
Sep 08, 2010	24.31	24.76	24.31	24.63	16,219	+0.24(+0.99%)
Sep 07, 2010	24.60	24.60	24.36	24.39	24,899	-0.09(-0.37%)
Sep 03, 2010	24.58	24.65	24.27	24.48	16,727,670	+0.17(+0.68%)
Sep 02, 2010	24.55	24.60	23.74	24.31	3,823	-0.19(-0.76%)