Merck & Co Inc NYSE:MRK Historical Prices

Below are the 8000 trading days of historical prices for MRK.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MRK	Fri, Mar 1, 2024	126.87	127.85	126.42	126.96
7999	NYSE	MRK	Thu, Feb 29, 2024	128.10	128.85	127.06	127.15
7998	NYSE	MRK	Wed, Feb 28, 2024	129.34	129.40	127.70	128.19
7997	NYSE	MRK	Tue, Feb 27, 2024	128.26	129.16	127.80	129.03
7996	NYSE	MRK	Mon, Feb 26, 2024	129.38	129.70	128.47	128.84
7995	NYSE	MRK	Fri, Feb 23, 2024	129.79	130.24	128.86	129.45
7994	NYSE	MRK	Thu, Feb 22, 2024	128.15	129.72	127.65	129.26
7993	NYSE	MRK	Wed, Feb 21, 2024	127.44	128.16	126.80	128.12
7992	NYSE	MRK	Tue, Feb 20, 2024	128.13	129.29	127.21	127.37
7991	NYSE	MRK	Fri, Feb 16, 2024	126.50	128.09	126.17	127.79
7990	NYSE	MRK	Thu, Feb 15, 2024	125.97	127.23	125.95	126.54
7989	NYSE	MRK	Wed, Feb 14, 2024	125.61	126.03	124.82	125.82
7988	NYSE	MRK	Tue, Feb 13, 2024	125.98	126.86	124.48	125.43
7987	NYSE	MRK	Mon, Feb 12, 2024	125.00	125.48	124.40	125.34
7986	NYSE	MRK	Fri, Feb 9, 2024	126.22	126.69	125.04	125.45
7985	NYSE	MRK	Thu, Feb 8, 2024	127.32	127.48	125.95	126.61
7984	NYSE	MRK	Wed, Feb 7, 2024	126.90	128.06	126.50	127.47
7983	NYSE	MRK	Tue, Feb 6, 2024	126.61	127.52	126.07	126.88
7982	NYSE	MRK	Mon, Feb 5, 2024	126.98	127.80	125.70	126.18
7981	NYSE	MRK	Fri, Feb 2, 2024	126.71	127.56	126.11	126.41
7980	NYSE	MRK	Thu, Feb 1, 2024	123.65	126.43	122.77	126.38
7979	NYSE	MRK	Wed, Jan 31, 2024	122.53	122.85	120.50	120.78
7978	NYSE	MRK	Tue, Jan 30, 2024	121.28	121.76	120.18	121.66
7977	NYSE	MRK	Mon, Jan 29, 2024	121.35	121.46	120.49	121.28
7976	NYSE	MRK	Fri, Jan 26, 2024	120.51	121.02	120.08	120.82
7975	NYSE	MRK	Thu, Jan 25, 2024	118.66	120.18	118.66	120.13
7974	NYSE	MRK	Wed, Jan 24, 2024	119.70	119.95	118.44	118.88
7973	NYSE	MRK	Tue, Jan 23, 2024	118.14	119.99	117.27	119.84
7972	NYSE	MRK	Mon, Jan 22, 2024	119.04	119.97	118.86	119.43
7971	NYSE	MRK	Fri, Jan 19, 2024	118.21	119.02	117.72	118.89
7970	NYSE	MRK	Thu, Jan 18, 2024	117.65	118.62	116.62	118.54
7969	NYSE	MRK	Wed, Jan 17, 2024	119.18	119.40	117.61	118.13
7968	NYSE	MRK	Tue, Jan 16, 2024	118.49	119.34	117.94	118.49
7967	NYSE	MRK	Fri, Jan 12, 2024	118.07	118.67	117.65	118.63
7966	NYSE	MRK	Thu, Jan 11, 2024	118.80	118.90	117.08	118.43
7965	NYSE	MRK	Wed, Jan 10, 2024	118.19	119.17	117.74	118.86
7964	NYSE	MRK	Tue, Jan 9, 2024	117.51	119.94	117.21	118.43
7963	NYSE	MRK	Mon, Jan 8, 2024	117.59	117.89	116.18	117.38
7962	NYSE	MRK	Fri, Jan 5, 2024	117.10	117.45	116.64	117.22
7961	NYSE	MRK	Thu, Jan 4, 2024	115.92	117.65	115.86	117.01
7960	NYSE	MRK	Wed, Jan 3, 2024	114.27	115.90	114.16	114.77
7959	NYSE	MRK	Tue, Jan 2, 2024	109.16	113.32	109.16	113.24
7958	NYSE	MRK	Fri, Dec 29, 2023	108.99	109.24	108.79	109.02
7957	NYSE	MRK	Thu, Dec 28, 2023	108.30	109.06	108.13	108.77
7956	NYSE	MRK	Wed, Dec 27, 2023	107.31	108.07	107.01	107.98
7955	NYSE	MRK	Tue, Dec 26, 2023	107.50	108.09	107.22	107.63
7954	NYSE	MRK	Fri, Dec 22, 2023	107.15	108.06	106.84	107.70
7953	NYSE	MRK	Thu, Dec 21, 2023	105.79	106.61	105.34	106.39
7952	NYSE	MRK	Wed, Dec 20, 2023	107.14	107.14	105.24	105.36
7951	NYSE	MRK	Tue, Dec 19, 2023	106.05	106.66	105.44	106.49
7950	NYSE	MRK	Mon, Dec 18, 2023	106.16	107.21	105.63	106.04
7949	NYSE	MRK	Fri, Dec 15, 2023	104.89	106.27	104.26	105.11
7948	NYSE	MRK	Thu, Dec 14, 2023	106.68	107.21	105.14	105.88
7947	NYSE	MRK	Wed, Dec 13, 2023	104.16	107.11	103.97	106.34
7946	NYSE	MRK	Tue, Dec 12, 2023	104.48	104.79	103.42	104.36
7945	NYSE	MRK	Mon, Dec 11, 2023	104.85	105.47	103.57	104.37
7944	NYSE	MRK	Fri, Dec 8, 2023	103.79	104.01	102.65	103.75
7943	NYSE	MRK	Thu, Dec 7, 2023	105.59	105.60	103.73	103.88
7942	NYSE	MRK	Wed, Dec 6, 2023	106.25	106.57	105.43	105.63
7941	NYSE	MRK	Tue, Dec 5, 2023	104.92	106.40	104.18	106.23
7940	NYSE	MRK	Mon, Dec 4, 2023	103.73	105.38	103.73	105.06
7939	NYSE	MRK	Fri, Dec 1, 2023	102.85	103.68	102.66	103.46
7938	NYSE	MRK	Thu, Nov 30, 2023	100.84	102.69	100.28	102.48
7937	NYSE	MRK	Wed, Nov 29, 2023	100.28	101.17	99.80	101.13
7936	NYSE	MRK	Tue, Nov 28, 2023	101.31	101.35	100.01	100.18
7935	NYSE	MRK	Mon, Nov 27, 2023	101.91	102.15	100.70	101.43
7934	NYSE	MRK	Fri, Nov 24, 2023	102.26	102.51	101.44	101.87
7933	NYSE	MRK	Wed, Nov 22, 2023	102.20	102.68	101.11	101.68
7932	NYSE	MRK	Tue, Nov 21, 2023	103.00	103.63	101.85	102.21
7931	NYSE	MRK	Mon, Nov 20, 2023	100.97	102.93	100.89	102.68
7930	NYSE	MRK	Fri, Nov 17, 2023	102.00	102.42	100.96	101.75
7929	NYSE	MRK	Thu, Nov 16, 2023	101.83	102.06	101.03	101.99
7928	NYSE	MRK	Wed, Nov 15, 2023	101.88	102.17	100.72	101.35
7927	NYSE	MRK	Tue, Nov 14, 2023	102.66	103.22	101.90	102.17
7926	NYSE	MRK	Mon, Nov 13, 2023	101.09	102.55	100.58	102.47
7925	NYSE	MRK	Fri, Nov 10, 2023	102.84	103.36	100.60	101.39
7924	NYSE	MRK	Thu, Nov 9, 2023	104.71	104.71	102.15	102.38
7923	NYSE	MRK	Wed, Nov 8, 2023	103.98	105.17	103.84	104.40
7922	NYSE	MRK	Tue, Nov 7, 2023	104.35	104.72	103.73	104.00
7921	NYSE	MRK	Mon, Nov 6, 2023	104.08	104.37	103.14	104.34
7920	NYSE	MRK	Fri, Nov 3, 2023	103.37	104.25	102.78	103.38
7919	NYSE	MRK	Thu, Nov 2, 2023	102.74	103.06	101.65	102.85
7918	NYSE	MRK	Wed, Nov 1, 2023	103.55	104.23	102.73	102.85
7917	NYSE	MRK	Tue, Oct 31, 2023	102.77	103.55	101.40	102.70
7916	NYSE	MRK	Mon, Oct 30, 2023	103.28	104.50	102.61	102.68
7915	NYSE	MRK	Fri, Oct 27, 2023	105.32	105.57	102.22	102.82
7914	NYSE	MRK	Thu, Oct 26, 2023	103.10	107.23	102.99	105.55
7913	NYSE	MRK	Wed, Oct 25, 2023	103.35	104.61	102.95	103.63
7912	NYSE	MRK	Tue, Oct 24, 2023	103.32	104.06	102.68	103.03
7911	NYSE	MRK	Mon, Oct 23, 2023	102.83	104.15	102.67	103.35
7910	NYSE	MRK	Fri, Oct 20, 2023	99.99	103.36	99.99	102.67
7909	NYSE	MRK	Thu, Oct 19, 2023	101.66	101.73	99.14	100.43
7908	NYSE	MRK	Wed, Oct 18, 2023	104.11	104.46	101.91	101.99
7907	NYSE	MRK	Tue, Oct 17, 2023	104.00	104.49	103.15	104.17
7906	NYSE	MRK	Mon, Oct 16, 2023	104.20	105.37	104.06	104.14
7905	NYSE	MRK	Fri, Oct 13, 2023	103.61	104.52	102.78	104.01
7904	NYSE	MRK	Thu, Oct 12, 2023	103.52	103.95	102.93	103.59
7903	NYSE	MRK	Wed, Oct 11, 2023	104.00	104.21	102.85	103.46
7902	NYSE	MRK	Tue, Oct 10, 2023	104.32	104.46	103.16	103.61
7901	NYSE	MRK	Mon, Oct 9, 2023	103.50	105.19	103.31	104.50
7900	NYSE	MRK	Fri, Oct 6, 2023	103.73	104.43	102.92	103.88
7899	NYSE	MRK	Thu, Oct 5, 2023	102.36	103.71	102.34	103.60
7898	NYSE	MRK	Wed, Oct 4, 2023	101.58	102.43	101.33	102.17
7897	NYSE	MRK	Tue, Oct 3, 2023	102.24	102.44	100.92	101.77
7896	NYSE	MRK	Mon, Oct 2, 2023	102.83	102.83	101.35	102.55
7895	NYSE	MRK	Fri, Sep 29, 2023	104.36	104.68	102.71	102.95
7894	NYSE	MRK	Thu, Sep 28, 2023	104.57	104.97	103.78	104.30
7893	NYSE	MRK	Wed, Sep 27, 2023	105.45	105.52	103.30	103.94
7892	NYSE	MRK	Tue, Sep 26, 2023	105.12	106.55	105.11	105.39
7891	NYSE	MRK	Mon, Sep 25, 2023	106.05	106.19	105.11	105.84
7890	NYSE	MRK	Fri, Sep 22, 2023	107.22	107.22	105.96	106.34
7889	NYSE	MRK	Thu, Sep 21, 2023	107.27	107.88	106.42	106.73
7888	NYSE	MRK	Wed, Sep 20, 2023	108.21	108.40	107.25	107.31
7887	NYSE	MRK	Tue, Sep 19, 2023	107.65	108.18	106.91	107.36
7886	NYSE	MRK	Mon, Sep 18, 2023	107.77	107.94	106.85	107.82
7885	NYSE	MRK	Fri, Sep 15, 2023	108.12	108.93	107.26	107.52
7884	NYSE	MRK	Thu, Sep 14, 2023	107.69	108.51	106.96	108.24
7883	NYSE	MRK	Wed, Sep 13, 2023	108.98	109.67	107.67	107.08
7882	NYSE	MRK	Tue, Sep 12, 2023	108.42	109.48	107.55	109.02
7881	NYSE	MRK	Mon, Sep 11, 2023	109.33	109.44	108.34	108.60
7880	NYSE	MRK	Fri, Sep 8, 2023	107.54	109.14	107.54	109.05
7879	NYSE	MRK	Thu, Sep 7, 2023	106.91	108.69	106.86	107.94
7878	NYSE	MRK	Wed, Sep 6, 2023	106.76	107.00	104.92	106.49
7877	NYSE	MRK	Tue, Sep 5, 2023	109.46	109.72	107.49	107.51
7876	NYSE	MRK	Fri, Sep 1, 2023	109.65	110.37	109.25	109.84
7875	NYSE	MRK	Thu, Aug 31, 2023	110.12	110.54	108.89	108.98
7874	NYSE	MRK	Wed, Aug 30, 2023	110.30	110.80	109.72	110.21
7873	NYSE	MRK	Tue, Aug 29, 2023	109.28	110.52	108.93	109.99
7872	NYSE	MRK	Mon, Aug 28, 2023	110.23	110.61	108.65	108.93
7871	NYSE	MRK	Fri, Aug 25, 2023	109.94	110.33	108.98	110.21
7870	NYSE	MRK	Thu, Aug 24, 2023	110.95	112.02	109.09	109.45
7869	NYSE	MRK	Wed, Aug 23, 2023	109.99	111.89	109.82	111.30
7868	NYSE	MRK	Tue, Aug 22, 2023	109.60	109.60	107.20	107.23
7867	NYSE	MRK	Mon, Aug 21, 2023	109.09	110.00	108.95	109.64
7866	NYSE	MRK	Fri, Aug 18, 2023	108.97	109.50	108.21	109.20
7865	NYSE	MRK	Thu, Aug 17, 2023	108.66	110.28	108.32	108.92
7864	NYSE	MRK	Wed, Aug 16, 2023	108.50	109.47	108.28	108.73
7863	NYSE	MRK	Tue, Aug 15, 2023	108.89	109.42	108.42	108.66
7862	NYSE	MRK	Mon, Aug 14, 2023	107.92	109.43	107.31	108.91
7861	NYSE	MRK	Fri, Aug 11, 2023	105.95	107.71	105.59	107.44
7860	NYSE	MRK	Thu, Aug 10, 2023	106.21	107.04	105.42	105.57
7859	NYSE	MRK	Wed, Aug 9, 2023	106.27	106.79	105.79	106.10
7858	NYSE	MRK	Tue, Aug 8, 2023	105.69	107.19	105.69	106.41
7857	NYSE	MRK	Mon, Aug 7, 2023	105.29	106.28	104.42	106.09
7856	NYSE	MRK	Fri, Aug 4, 2023	105.64	106.42	104.51	105.00
7855	NYSE	MRK	Thu, Aug 3, 2023	105.08	105.78	104.87	105.73
7854	NYSE	MRK	Wed, Aug 2, 2023	106.03	108.14	104.88	105.70
7853	NYSE	MRK	Tue, Aug 1, 2023	109.60	109.60	105.14	105.28
7852	NYSE	MRK	Mon, Jul 31, 2023	106.55	106.77	105.67	106.65
7851	NYSE	MRK	Fri, Jul 28, 2023	105.43	106.65	105.24	106.34
7850	NYSE	MRK	Thu, Jul 27, 2023	107.24	107.62	105.17	105.27
7849	NYSE	MRK	Wed, Jul 26, 2023	106.80	108.01	106.06	107.14
7848	NYSE	MRK	Tue, Jul 25, 2023	107.64	108.72	107.32	107.53
7847	NYSE	MRK	Mon, Jul 24, 2023	109.99	110.34	108.50	108.79
7846	NYSE	MRK	Fri, Jul 21, 2023	108.73	110.62	108.38	110.39
7845	NYSE	MRK	Thu, Jul 20, 2023	106.55	108.95	106.06	108.46
7844	NYSE	MRK	Wed, Jul 19, 2023	106.16	107.38	105.91	105.95
7843	NYSE	MRK	Tue, Jul 18, 2023	105.88	107.03	105.35	105.95
7842	NYSE	MRK	Mon, Jul 17, 2023	107.04	107.44	105.29	105.57
7841	NYSE	MRK	Fri, Jul 14, 2023	106.26	107.68	106.26	107.34
7840	NYSE	MRK	Thu, Jul 13, 2023	107.33	107.91	106.26	106.32
7839	NYSE	MRK	Wed, Jul 12, 2023	108.37	109.05	107.19	107.47
7838	NYSE	MRK	Tue, Jul 11, 2023	109.48	110.02	108.25	108.70
7837	NYSE	MRK	Mon, Jul 10, 2023	109.14	110.60	109.10	109.96
7836	NYSE	MRK	Fri, Jul 7, 2023	111.07	111.50	108.76	109.00
7835	NYSE	MRK	Thu, Jul 6, 2023	112.90	113.44	111.71	111.75
7834	NYSE	MRK	Wed, Jul 5, 2023	114.04	114.43	113.42	113.70
7833	NYSE	MRK	Mon, Jul 3, 2023	114.47	114.62	113.53	114.33
7832	NYSE	MRK	Fri, Jun 30, 2023	113.79	115.61	113.43	115.39
7831	NYSE	MRK	Thu, Jun 29, 2023	112.25	113.88	111.81	113.54
7830	NYSE	MRK	Wed, Jun 28, 2023	113.45	113.57	111.44	112.44
7829	NYSE	MRK	Tue, Jun 27, 2023	112.83	113.71	111.87	113.32
7828	NYSE	MRK	Mon, Jun 26, 2023	114.44	114.60	111.78	113.08
7827	NYSE	MRK	Fri, Jun 23, 2023	114.16	114.91	113.02	114.60
7826	NYSE	MRK	Thu, Jun 22, 2023	111.60	113.84	111.60	113.72
7825	NYSE	MRK	Wed, Jun 21, 2023	110.11	111.52	109.52	111.16
7824	NYSE	MRK	Tue, Jun 20, 2023	109.08	110.86	109.03	110.23
7823	NYSE	MRK	Fri, Jun 16, 2023	109.50	110.46	109.06	109.32
7822	NYSE	MRK	Thu, Jun 15, 2023	108.40	109.90	108.34	109.40
7821	NYSE	MRK	Wed, Jun 14, 2023	109.72	109.93	108.35	108.66
7820	NYSE	MRK	Tue, Jun 13, 2023	108.59	110.64	108.05	109.26
7819	NYSE	MRK	Mon, Jun 12, 2023	110.19	110.99	108.60	109.86
7818	NYSE	MRK	Fri, Jun 9, 2023	110.19	111.51	109.02	110.71
7817	NYSE	MRK	Thu, Jun 8, 2023	108.31	111.07	108.00	110.32
7816	NYSE	MRK	Wed, Jun 7, 2023	109.63	109.67	106.87	108.61
7815	NYSE	MRK	Tue, Jun 6, 2023	113.55	113.72	109.28	110.01
7814	NYSE	MRK	Mon, Jun 5, 2023	113.00	114.48	112.91	112.52
7813	NYSE	MRK	Fri, Jun 2, 2023	111.11	112.73	110.72	112.52
7812	NYSE	MRK	Thu, Jun 1, 2023	110.66	111.59	109.88	110.93
7811	NYSE	MRK	Wed, May 31, 2023	108.47	111.15	108.47	110.41
7810	NYSE	MRK	Tue, May 30, 2023	110.13	110.71	108.97	109.17
7809	NYSE	MRK	Fri, May 26, 2023	112.00	113.19	110.65	111.07
7808	NYSE	MRK	Thu, May 25, 2023	113.50	113.50	111.09	112.30
7807	NYSE	MRK	Wed, May 24, 2023	114.11	114.32	112.55	113.60
7806	NYSE	MRK	Tue, May 23, 2023	113.97	114.79	113.05	113.27
7805	NYSE	MRK	Mon, May 22, 2023	115.48	117.08	114.33	114.49
7804	NYSE	MRK	Fri, May 19, 2023	114.33	116.24	114.10	115.49
7803	NYSE	MRK	Thu, May 18, 2023	114.14	115.07	113.33	114.00
7802	NYSE	MRK	Wed, May 17, 2023	116.37	116.66	113.48	114.76
7801	NYSE	MRK	Tue, May 16, 2023	115.88	116.76	115.29	116.08
7800	NYSE	MRK	Mon, May 15, 2023	117.14	117.74	115.49	116.37
7799	NYSE	MRK	Fri, May 12, 2023	118.00	118.55	116.70	117.14
7798	NYSE	MRK	Thu, May 11, 2023	117.58	117.79	116.38	117.55
7797	NYSE	MRK	Wed, May 10, 2023	117.41	118.17	116.42	117.90
7796	NYSE	MRK	Tue, May 9, 2023	118.25	118.63	117.34	117.43
7795	NYSE	MRK	Mon, May 8, 2023	117.08	118.44	116.44	118.38
7794	NYSE	MRK	Fri, May 5, 2023	117.38	117.89	116.56	117.68
7793	NYSE	MRK	Thu, May 4, 2023	118.00	118.00	116.49	117.37
7792	NYSE	MRK	Wed, May 3, 2023	118.35	119.65	117.93	118.22
7791	NYSE	MRK	Tue, May 2, 2023	116.67	118.39	115.81	117.89
7790	NYSE	MRK	Mon, May 1, 2023	115.80	116.60	115.27	116.34
7789	NYSE	MRK	Fri, Apr 28, 2023	114.36	115.53	113.46	115.47
7788	NYSE	MRK	Thu, Apr 27, 2023	114.60	115.36	110.66	115.16
7787	NYSE	MRK	Wed, Apr 26, 2023	115.20	115.20	112.72	113.43
7786	NYSE	MRK	Tue, Apr 25, 2023	116.22	116.86	115.91	116.53
7785	NYSE	MRK	Mon, Apr 24, 2023	115.64	116.28	114.77	115.94
7784	NYSE	MRK	Fri, Apr 21, 2023	114.87	115.65	114.59	115.37
7783	NYSE	MRK	Thu, Apr 20, 2023	114.18	114.52	113.00	114.17
7782	NYSE	MRK	Wed, Apr 19, 2023	114.49	115.39	114.01	114.13
7781	NYSE	MRK	Tue, Apr 18, 2023	114.48	115.12	113.73	114.83
7780	NYSE	MRK	Mon, Apr 17, 2023	115.69	116.45	114.20	115.01
7779	NYSE	MRK	Fri, Apr 14, 2023	115.74	116.17	114.66	115.31
7778	NYSE	MRK	Thu, Apr 13, 2023	114.97	115.82	113.65	115.58
7777	NYSE	MRK	Wed, Apr 12, 2023	112.25	114.31	111.88	113.75
7776	NYSE	MRK	Tue, Apr 11, 2023	112.72	113.31	112.32	112.49
7775	NYSE	MRK	Mon, Apr 10, 2023	112.96	113.09	111.17	112.61
7774	NYSE	MRK	Thu, Apr 6, 2023	113.00	114.17	111.64	112.33
7773	NYSE	MRK	Wed, Apr 5, 2023	109.91	112.34	109.58	111.91
7772	NYSE	MRK	Tue, Apr 4, 2023	108.70	109.34	108.16	108.83
7771	NYSE	MRK	Mon, Apr 3, 2023	105.95	109.48	105.57	108.87
7770	NYSE	MRK	Fri, Mar 31, 2023	106.23	106.53	105.52	106.39
7769	NYSE	MRK	Thu, Mar 30, 2023	105.12	106.20	104.54	105.92
7768	NYSE	MRK	Wed, Mar 29, 2023	105.62	105.87	104.53	104.92
7767	NYSE	MRK	Tue, Mar 28, 2023	106.61	107.03	105.44	105.53
7766	NYSE	MRK	Mon, Mar 27, 2023	106.08	107.61	105.99	106.93
7765	NYSE	MRK	Fri, Mar 24, 2023	104.09	105.01	102.44	104.80
7764	NYSE	MRK	Thu, Mar 23, 2023	104.10	104.63	103.46	104.23
7763	NYSE	MRK	Wed, Mar 22, 2023	105.47	106.00	104.39	104.40
7762	NYSE	MRK	Tue, Mar 21, 2023	106.00	106.43	104.76	105.54
7761	NYSE	MRK	Mon, Mar 20, 2023	104.82	106.91	104.82	105.85
7760	NYSE	MRK	Fri, Mar 17, 2023	107.15	107.31	103.49	104.10
7759	NYSE	MRK	Thu, Mar 16, 2023	106.50	107.71	104.23	107.34
7758	NYSE	MRK	Wed, Mar 15, 2023	106.48	108.03	105.57	107.63
7757	NYSE	MRK	Tue, Mar 14, 2023	105.45	107.13	104.52	106.97
7756	NYSE	MRK	Mon, Mar 13, 2023	104.47	108.84	104.40	105.00
7755	NYSE	MRK	Fri, Mar 10, 2023	107.44	110.72	107.34	107.69
7754	NYSE	MRK	Thu, Mar 9, 2023	109.30	109.90	107.11	107.60
7753	NYSE	MRK	Wed, Mar 8, 2023	110.93	111.28	107.59	108.28
7752	NYSE	MRK	Tue, Mar 7, 2023	111.77	112.18	110.72	111.27
7751	NYSE	MRK	Mon, Mar 6, 2023	107.66	111.24	107.45	111.10
7750	NYSE	MRK	Fri, Mar 3, 2023	107.38	107.39	106.13	106.88
7749	NYSE	MRK	Thu, Mar 2, 2023	106.63	107.37	106.10	107.01
7748	NYSE	MRK	Wed, Mar 1, 2023	105.96	107.55	105.96	106.65
7747	NYSE	MRK	Tue, Feb 28, 2023	108.83	108.84	106.16	106.24
7746	NYSE	MRK	Mon, Feb 27, 2023	110.03	110.13	108.52	109.36
7745	NYSE	MRK	Fri, Feb 24, 2023	110.09	110.33	108.89	109.89
7744	NYSE	MRK	Thu, Feb 23, 2023	109.26	111.24	109.10	110.59
7743	NYSE	MRK	Wed, Feb 22, 2023	110.21	110.32	108.92	109.16
7742	NYSE	MRK	Tue, Feb 21, 2023	108.90	109.88	108.63	109.07
7741	NYSE	MRK	Fri, Feb 17, 2023	106.33	109.54	105.52	109.52
7740	NYSE	MRK	Thu, Feb 16, 2023	106.82	107.46	106.23	106.51
7739	NYSE	MRK	Wed, Feb 15, 2023	108.53	108.79	107.56	107.68
7738	NYSE	MRK	Tue, Feb 14, 2023	109.95	110.00	108.19	108.74
7737	NYSE	MRK	Mon, Feb 13, 2023	108.71	109.57	108.35	109.55
7736	NYSE	MRK	Fri, Feb 10, 2023	106.97	108.77	106.87	108.57
7735	NYSE	MRK	Thu, Feb 9, 2023	106.86	107.84	106.54	106.72
7734	NYSE	MRK	Wed, Feb 8, 2023	105.81	107.52	105.32	106.64
7733	NYSE	MRK	Tue, Feb 7, 2023	103.70	105.93	103.56	105.68
7732	NYSE	MRK	Mon, Feb 6, 2023	103.43	104.62	102.84	104.03
7731	NYSE	MRK	Fri, Feb 3, 2023	103.22	103.79	102.48	102.94
7730	NYSE	MRK	Thu, Feb 2, 2023	104.02	105.81	101.75	103.46
7729	NYSE	MRK	Wed, Feb 1, 2023	106.97	107.43	106.08	106.98
7728	NYSE	MRK	Tue, Jan 31, 2023	106.10	107.44	105.90	107.41
7727	NYSE	MRK	Mon, Jan 30, 2023	105.57	106.50	105.50	106.09
7726	NYSE	MRK	Fri, Jan 27, 2023	106.21	106.68	105.11	105.38
7725	NYSE	MRK	Thu, Jan 26, 2023	108.53	108.55	105.82	106.87
7724	NYSE	MRK	Wed, Jan 25, 2023	108.71	109.93	108.33	108.59
7723	NYSE	MRK	Tue, Jan 24, 2023	110.00	110.00	96.36	108.52
7722	NYSE	MRK	Mon, Jan 23, 2023	109.93	110.36	109.17	109.88
7721	NYSE	MRK	Fri, Jan 20, 2023	109.38	109.99	108.65	109.94
7720	NYSE	MRK	Thu, Jan 19, 2023	108.44	110.18	108.10	109.90
7719	NYSE	MRK	Wed, Jan 18, 2023	109.92	110.10	108.58	108.79
7718	NYSE	MRK	Tue, Jan 17, 2023	112.03	112.49	110.32	110.45
7717	NYSE	MRK	Fri, Jan 13, 2023	111.20	112.44	110.95	112.25
7716	NYSE	MRK	Thu, Jan 12, 2023	110.92	112.10	110.03	111.77
7715	NYSE	MRK	Wed, Jan 11, 2023	109.34	111.31	108.75	111.07
7714	NYSE	MRK	Tue, Jan 10, 2023	110.56	112.01	109.88	110.81
7713	NYSE	MRK	Mon, Jan 9, 2023	114.88	114.93	109.94	110.38
7712	NYSE	MRK	Fri, Jan 6, 2023	114.32	115.49	114.05	114.84
7711	NYSE	MRK	Thu, Jan 5, 2023	111.59	113.91	111.42	113.64
7710	NYSE	MRK	Wed, Jan 4, 2023	112.32	112.61	111.24	112.08
7709	NYSE	MRK	Tue, Jan 3, 2023	110.41	111.20	109.49	111.14
7708	NYSE	MRK	Fri, Dec 30, 2022	111.23	111.42	110.12	110.95
7707	NYSE	MRK	Thu, Dec 29, 2022	111.39	111.70	110.75	110.82
7706	NYSE	MRK	Wed, Dec 28, 2022	112.89	112.89	111.06	111.08
7705	NYSE	MRK	Tue, Dec 27, 2022	112.41	112.59	111.53	112.12
7704	NYSE	MRK	Fri, Dec 23, 2022	111.25	112.13	110.87	111.86
7703	NYSE	MRK	Thu, Dec 22, 2022	110.90	111.69	110.21	111.24
7702	NYSE	MRK	Wed, Dec 21, 2022	110.10	111.19	109.54	111.11
7701	NYSE	MRK	Tue, Dec 20, 2022	109.94	110.66	109.16	109.71
7700	NYSE	MRK	Mon, Dec 19, 2022	109.19	110.10	108.77	109.44
7699	NYSE	MRK	Fri, Dec 16, 2022	109.24	109.70	108.27	109.20
7698	NYSE	MRK	Thu, Dec 15, 2022	110.24	110.77	109.23	109.63
7697	NYSE	MRK	Wed, Dec 14, 2022	110.52	112.17	110.04	111.55
7696	NYSE	MRK	Tue, Dec 13, 2022	111.26	111.26	109.00	110.18
7695	NYSE	MRK	Mon, Dec 12, 2022	107.93	109.10	107.32	108.97
7694	NYSE	MRK	Fri, Dec 9, 2022	110.98	111.37	108.75	108.78
7693	NYSE	MRK	Thu, Dec 8, 2022	110.28	111.02	110.12	110.85
7692	NYSE	MRK	Wed, Dec 7, 2022	109.15	110.71	109.00	110.09
7691	NYSE	MRK	Tue, Dec 6, 2022	110.36	110.76	108.42	108.93
7690	NYSE	MRK	Mon, Dec 5, 2022	109.81	110.23	109.21	110.01
7689	NYSE	MRK	Fri, Dec 2, 2022	109.00	110.09	108.71	110.04
7688	NYSE	MRK	Thu, Dec 1, 2022	109.75	110.98	108.77	109.80
7687	NYSE	MRK	Wed, Nov 30, 2022	108.70	110.33	107.63	110.12
7686	NYSE	MRK	Tue, Nov 29, 2022	108.00	109.06	107.55	108.84
7685	NYSE	MRK	Mon, Nov 28, 2022	107.13	108.90	107.13	108.45
7684	NYSE	MRK	Fri, Nov 25, 2022	106.56	107.50	106.56	107.50
7683	NYSE	MRK	Wed, Nov 23, 2022	106.75	107.30	106.30	106.82
7682	NYSE	MRK	Tue, Nov 22, 2022	106.13	107.10	106.05	106.90
7681	NYSE	MRK	Mon, Nov 21, 2022	105.00	105.87	104.23	105.61
7680	NYSE	MRK	Fri, Nov 18, 2022	102.63	104.60	102.63	104.23
7679	NYSE	MRK	Thu, Nov 17, 2022	100.41	102.35	100.27	102.31
7678	NYSE	MRK	Wed, Nov 16, 2022	99.58	100.80	99.49	99.93
7677	NYSE	MRK	Tue, Nov 15, 2022	100.40	100.74	98.71	99.60
7676	NYSE	MRK	Mon, Nov 14, 2022	98.70	101.69	98.70	100.35
7675	NYSE	MRK	Fri, Nov 11, 2022	100.53	100.81	97.33	97.96
7674	NYSE	MRK	Thu, Nov 10, 2022	102.70	102.81	100.60	101.89
7673	NYSE	MRK	Wed, Nov 9, 2022	101.30	103.76	101.28	101.59
7672	NYSE	MRK	Tue, Nov 8, 2022	100.07	101.97	99.53	101.50
7671	NYSE	MRK	Mon, Nov 7, 2022	98.50	100.36	97.67	100.07
7670	NYSE	MRK	Fri, Nov 4, 2022	99.00	99.38	97.96	99.20
7669	NYSE	MRK	Thu, Nov 3, 2022	99.00	99.24	98.00	98.75
7668	NYSE	MRK	Wed, Nov 2, 2022	99.65	101.03	98.98	99.40
7667	NYSE	MRK	Tue, Nov 1, 2022	100.65	101.07	98.95	99.76
7666	NYSE	MRK	Mon, Oct 31, 2022	99.95	101.36	99.31	101.20
7665	NYSE	MRK	Fri, Oct 28, 2022	100.24	101.14	98.55	100.77
7664	NYSE	MRK	Thu, Oct 27, 2022	99.84	101.50	99.50	99.74
7663	NYSE	MRK	Wed, Oct 26, 2022	98.29	99.28	98.00	98.41
7662	NYSE	MRK	Tue, Oct 25, 2022	96.86	98.29	96.35	97.71
7661	NYSE	MRK	Mon, Oct 24, 2022	96.45	98.42	96.27	97.37
7660	NYSE	MRK	Fri, Oct 21, 2022	92.84	95.96	92.64	95.67
7659	NYSE	MRK	Thu, Oct 20, 2022	93.20	93.40	92.36	92.94
7658	NYSE	MRK	Wed, Oct 19, 2022	94.91	94.91	93.10	93.26
7657	NYSE	MRK	Tue, Oct 18, 2022	94.42	95.32	94.02	94.61
7656	NYSE	MRK	Mon, Oct 17, 2022	92.84	94.37	92.45	94.12
7655	NYSE	MRK	Fri, Oct 14, 2022	92.27	93.36	91.74	92.18
7654	NYSE	MRK	Thu, Oct 13, 2022	89.50	92.72	89.27	92.49
7653	NYSE	MRK	Wed, Oct 12, 2022	91.25	91.72	90.37	90.42
7652	NYSE	MRK	Tue, Oct 11, 2022	90.43	91.98	90.20	91.05
7651	NYSE	MRK	Mon, Oct 10, 2022	89.93	91.59	89.71	90.48
7650	NYSE	MRK	Fri, Oct 7, 2022	87.88	88.30	87.12	87.60
7649	NYSE	MRK	Thu, Oct 6, 2022	87.76	88.01	87.23	87.44
7648	NYSE	MRK	Wed, Oct 5, 2022	88.58	88.78	88.02	88.39
7647	NYSE	MRK	Tue, Oct 4, 2022	87.54	88.65	87.00	88.39
7646	NYSE	MRK	Mon, Oct 3, 2022	86.72	87.90	86.02	87.55
7645	NYSE	MRK	Fri, Sep 30, 2022	87.25	87.62	86.10	86.12
7644	NYSE	MRK	Thu, Sep 29, 2022	87.00	87.42	86.23	86.64
7643	NYSE	MRK	Wed, Sep 28, 2022	86.99	87.25	86.20	86.78
7642	NYSE	MRK	Tue, Sep 27, 2022	86.82	87.63	85.67	85.84
7641	NYSE	MRK	Mon, Sep 26, 2022	86.12	86.71	85.29	86.18
7640	NYSE	MRK	Fri, Sep 23, 2022	87.40	88.01	86.09	86.78
7639	NYSE	MRK	Thu, Sep 22, 2022	84.55	88.15	84.55	87.51
7638	NYSE	MRK	Wed, Sep 21, 2022	86.25	86.50	84.52	84.53
7637	NYSE	MRK	Tue, Sep 20, 2022	86.07	86.45	85.59	86.00
7636	NYSE	MRK	Mon, Sep 19, 2022	86.85	86.94	85.64	86.64
7635	NYSE	MRK	Fri, Sep 16, 2022	86.60	87.87	86.40	87.72
7634	NYSE	MRK	Thu, Sep 15, 2022	87.15	87.43	86.20	86.75
7633	NYSE	MRK	Wed, Sep 14, 2022	87.00	87.64	86.38	86.95
7632	NYSE	MRK	Tue, Sep 13, 2022	87.32	87.61	86.11	85.59
7631	NYSE	MRK	Mon, Sep 12, 2022	88.13	89.17	87.82	88.16
7630	NYSE	MRK	Fri, Sep 9, 2022	87.59	88.17	87.27	87.34
7629	NYSE	MRK	Thu, Sep 8, 2022	86.50	87.45	86.13	87.42
7628	NYSE	MRK	Wed, Sep 7, 2022	86.56	87.00	85.07	86.87
7627	NYSE	MRK	Tue, Sep 6, 2022	86.58	87.27	86.16	86.42
7626	NYSE	MRK	Fri, Sep 2, 2022	87.24	87.78	85.88	86.23
7625	NYSE	MRK	Thu, Sep 1, 2022	85.64	87.46	85.36	87.15
7624	NYSE	MRK	Wed, Aug 31, 2022	87.04	87.13	85.16	85.36
7623	NYSE	MRK	Tue, Aug 30, 2022	87.47	87.57	86.58	86.88
7622	NYSE	MRK	Mon, Aug 29, 2022	88.83	89.00	87.56	87.59
7621	NYSE	MRK	Fri, Aug 26, 2022	90.28	90.74	89.09	89.26
7620	NYSE	MRK	Thu, Aug 25, 2022	90.51	90.51	89.07	90.27
7619	NYSE	MRK	Wed, Aug 24, 2022	90.20	90.32	89.54	90.01
7618	NYSE	MRK	Tue, Aug 23, 2022	90.88	90.99	89.72	90.20
7617	NYSE	MRK	Mon, Aug 22, 2022	91.81	92.22	91.01	91.16
7616	NYSE	MRK	Fri, Aug 19, 2022	91.55	93.02	91.53	92.08
7615	NYSE	MRK	Thu, Aug 18, 2022	91.50	91.84	90.53	91.40
7614	NYSE	MRK	Wed, Aug 17, 2022	90.34	91.89	90.30	91.04
7613	NYSE	MRK	Tue, Aug 16, 2022	89.96	90.90	89.87	90.59
7612	NYSE	MRK	Mon, Aug 15, 2022	90.83	90.84	89.89	90.60
7611	NYSE	MRK	Fri, Aug 12, 2022	88.99	91.03	88.95	91.02
7610	NYSE	MRK	Thu, Aug 11, 2022	87.81	89.82	87.36	88.93
7609	NYSE	MRK	Wed, Aug 10, 2022	90.03	90.13	88.19	89.19
7608	NYSE	MRK	Tue, Aug 9, 2022	88.75	90.24	86.81	89.52
7607	NYSE	MRK	Mon, Aug 8, 2022	87.30	88.78	86.92	88.49
7606	NYSE	MRK	Fri, Aug 5, 2022	86.53	87.53	86.02	87.41
7605	NYSE	MRK	Thu, Aug 4, 2022	87.81	87.89	86.64	86.82
7604	NYSE	MRK	Wed, Aug 3, 2022	87.25	88.02	86.76	87.62
7603	NYSE	MRK	Tue, Aug 2, 2022	89.06	89.59	87.55	87.61
7602	NYSE	MRK	Mon, Aug 1, 2022	89.34	90.02	88.35	88.53
7601	NYSE	MRK	Fri, Jul 29, 2022	90.08	91.08	88.28	89.34
7600	NYSE	MRK	Thu, Jul 28, 2022	91.04	91.13	87.42	89.94
7599	NYSE	MRK	Wed, Jul 27, 2022	90.50	91.37	90.01	91.23
7598	NYSE	MRK	Tue, Jul 26, 2022	91.40	91.95	90.60	91.29
7597	NYSE	MRK	Mon, Jul 25, 2022	90.20	90.73	89.75	90.53
7596	NYSE	MRK	Fri, Jul 22, 2022	90.11	90.45	89.46	90.11
7595	NYSE	MRK	Thu, Jul 21, 2022	89.15	90.41	88.91	90.14
7594	NYSE	MRK	Wed, Jul 20, 2022	92.36	92.43	89.22	89.65
7593	NYSE	MRK	Tue, Jul 19, 2022	93.15	93.39	92.12	92.36
7592	NYSE	MRK	Mon, Jul 18, 2022	94.90	95.10	91.92	92.34
7591	NYSE	MRK	Fri, Jul 15, 2022	94.85	95.35	94.37	94.96
7590	NYSE	MRK	Thu, Jul 14, 2022	92.55	94.06	92.06	93.88
7589	NYSE	MRK	Wed, Jul 13, 2022	93.59	94.36	93.02	93.77
7588	NYSE	MRK	Tue, Jul 12, 2022	93.78	94.24	93.14	93.60
7587	NYSE	MRK	Mon, Jul 11, 2022	92.88	94.78	92.83	94.30
7586	NYSE	MRK	Fri, Jul 8, 2022	92.91	93.82	92.41	92.78
7585	NYSE	MRK	Thu, Jul 7, 2022	92.94	93.95	92.55	93.01
7584	NYSE	MRK	Wed, Jul 6, 2022	93.31	94.51	92.70	93.13
7583	NYSE	MRK	Tue, Jul 5, 2022	92.44	92.95	90.53	92.64
7582	NYSE	MRK	Fri, Jul 1, 2022	91.30	92.49	90.39	92.42
7581	NYSE	MRK	Thu, Jun 30, 2022	91.65	92.90	90.91	91.17
7580	NYSE	MRK	Wed, Jun 29, 2022	92.31	92.98	91.89	92.51
7579	NYSE	MRK	Tue, Jun 28, 2022	94.11	94.33	91.47	91.89
7578	NYSE	MRK	Mon, Jun 27, 2022	93.20	95.72	93.05	94.41
7577	NYSE	MRK	Fri, Jun 24, 2022	93.25	93.79	91.70	93.13
7576	NYSE	MRK	Thu, Jun 23, 2022	90.00	92.15	89.56	92.00
7575	NYSE	MRK	Wed, Jun 22, 2022	88.04	90.34	88.03	89.16
7574	NYSE	MRK	Tue, Jun 21, 2022	86.05	88.36	85.27	88.03
7573	NYSE	MRK	Fri, Jun 17, 2022	84.64	85.76	83.39	84.62
7572	NYSE	MRK	Thu, Jun 16, 2022	83.77	85.19	83.05	84.89
7571	NYSE	MRK	Wed, Jun 15, 2022	84.56	85.37	83.75	84.63
7570	NYSE	MRK	Tue, Jun 14, 2022	84.77	85.04	83.87	84.50
7569	NYSE	MRK	Mon, Jun 13, 2022	85.71	86.51	84.63	84.31
7568	NYSE	MRK	Fri, Jun 10, 2022	87.17	88.04	86.71	87.18
7567	NYSE	MRK	Thu, Jun 9, 2022	89.25	89.79	87.92	88.00
7566	NYSE	MRK	Wed, Jun 8, 2022	90.58	90.65	89.27	89.48
7565	NYSE	MRK	Tue, Jun 7, 2022	90.15	90.82	89.58	90.48
7564	NYSE	MRK	Mon, Jun 6, 2022	90.17	90.66	89.69	89.84
7563	NYSE	MRK	Fri, Jun 3, 2022	89.74	90.68	89.68	89.91
7562	NYSE	MRK	Thu, Jun 2, 2022	91.13	91.14	88.74	90.00
7561	NYSE	MRK	Wed, Jun 1, 2022	91.67	91.93	90.04	91.14
7560	NYSE	MRK	Tue, May 31, 2022	91.91	92.62	90.87	92.03
7559	NYSE	MRK	Fri, May 27, 2022	92.28	93.11	91.75	93.08
7558	NYSE	MRK	Thu, May 26, 2022	94.24	94.25	91.00	92.31
7557	NYSE	MRK	Wed, May 25, 2022	94.36	94.76	93.14	93.75
7556	NYSE	MRK	Tue, May 24, 2022	94.25	94.80	93.57	94.64
7555	NYSE	MRK	Mon, May 23, 2022	93.59	94.92	93.40	93.83
7554	NYSE	MRK	Fri, May 20, 2022	92.45	94.08	92.45	93.55
7553	NYSE	MRK	Thu, May 19, 2022	91.25	92.61	90.88	92.09
7552	NYSE	MRK	Wed, May 18, 2022	92.56	93.16	91.77	92.10
7551	NYSE	MRK	Tue, May 17, 2022	92.31	94.56	91.51	93.00
7550	NYSE	MRK	Mon, May 16, 2022	90.79	92.87	90.68	92.32
7549	NYSE	MRK	Fri, May 13, 2022	90.70	91.05	89.26	90.41
7548	NYSE	MRK	Thu, May 12, 2022	89.85	90.85	88.36	90.83
7547	NYSE	MRK	Wed, May 11, 2022	87.42	90.81	87.42	89.19
7546	NYSE	MRK	Tue, May 10, 2022	88.12	89.29	87.27	87.81
7545	NYSE	MRK	Mon, May 9, 2022	87.50	88.06	86.91	87.64
7544	NYSE	MRK	Fri, May 6, 2022	87.74	88.92	87.48	88.39
7543	NYSE	MRK	Thu, May 5, 2022	88.42	88.66	87.03	88.01
7542	NYSE	MRK	Wed, May 4, 2022	86.57	88.77	86.36	88.52
7541	NYSE	MRK	Tue, May 3, 2022	86.99	88.24	86.43	87.10
7540	NYSE	MRK	Mon, May 2, 2022	88.72	88.84	86.63	87.65
7539	NYSE	MRK	Fri, Apr 29, 2022	88.66	90.01	88.09	88.69
7538	NYSE	MRK	Thu, Apr 28, 2022	85.75	89.37	85.00	88.58
7537	NYSE	MRK	Wed, Apr 27, 2022	84.30	85.13	83.60	84.41
7536	NYSE	MRK	Tue, Apr 26, 2022	85.76	86.20	84.39	84.48
7535	NYSE	MRK	Mon, Apr 25, 2022	84.59	85.81	83.53	85.44
7534	NYSE	MRK	Fri, Apr 22, 2022	85.86	86.14	84.50	84.59
7533	NYSE	MRK	Thu, Apr 21, 2022	86.41	87.23	85.39	86.23
7532	NYSE	MRK	Wed, Apr 20, 2022	85.52	86.82	85.48	86.46
7531	NYSE	MRK	Tue, Apr 19, 2022	85.97	86.09	85.12	85.79
7530	NYSE	MRK	Mon, Apr 18, 2022	86.42	87.45	85.68	86.07
7529	NYSE	MRK	Thu, Apr 14, 2022	86.13	87.51	85.41	86.91
7528	NYSE	MRK	Wed, Apr 13, 2022	85.80	86.24	84.83	86.13
7527	NYSE	MRK	Tue, Apr 12, 2022	86.00	86.55	85.22	85.63
7526	NYSE	MRK	Mon, Apr 11, 2022	88.32	89.48	86.18	86.63
7525	NYSE	MRK	Fri, Apr 8, 2022	86.64	87.84	86.26	87.68
7524	NYSE	MRK	Thu, Apr 7, 2022	85.75	87.11	84.96	86.80
7523	NYSE	MRK	Wed, Apr 6, 2022	84.36	85.56	84.12	84.97
7522	NYSE	MRK	Tue, Apr 5, 2022	83.66	85.43	83.51	83.72
7521	NYSE	MRK	Mon, Apr 4, 2022	83.50	83.89	82.73	83.49
7520	NYSE	MRK	Fri, Apr 1, 2022	82.19	83.58	81.64	83.52
7519	NYSE	MRK	Thu, Mar 31, 2022	82.90	83.38	81.94	82.05
7518	NYSE	MRK	Wed, Mar 30, 2022	81.84	82.70	81.67	82.40
7517	NYSE	MRK	Tue, Mar 29, 2022	81.66	81.76	80.74	81.57
7516	NYSE	MRK	Mon, Mar 28, 2022	81.37	81.67	80.73	81.21
7515	NYSE	MRK	Fri, Mar 25, 2022	80.59	81.38	80.45	81.34
7514	NYSE	MRK	Thu, Mar 24, 2022	80.04	80.67	79.72	80.41
7513	NYSE	MRK	Wed, Mar 23, 2022	79.30	80.58	79.23	79.73
7512	NYSE	MRK	Tue, Mar 22, 2022	79.27	79.78	78.77	79.30
7511	NYSE	MRK	Mon, Mar 21, 2022	79.67	80.45	78.91	79.06
7510	NYSE	MRK	Fri, Mar 18, 2022	79.18	79.74	78.63	79.11
7509	NYSE	MRK	Thu, Mar 17, 2022	78.15	79.37	78.06	78.94
7508	NYSE	MRK	Wed, Mar 16, 2022	78.96	79.11	77.65	78.12
7507	NYSE	MRK	Tue, Mar 15, 2022	77.68	79.01	77.40	78.64
7506	NYSE	MRK	Mon, Mar 14, 2022	77.90	78.61	77.31	77.78
7505	NYSE	MRK	Fri, Mar 11, 2022	78.32	79.63	78.20	77.57
7504	NYSE	MRK	Thu, Mar 10, 2022	77.63	78.20	77.34	77.89
7503	NYSE	MRK	Wed, Mar 9, 2022	77.62	78.23	77.05	77.79
7502	NYSE	MRK	Tue, Mar 8, 2022	77.25	78.09	76.56	76.95
7501	NYSE	MRK	Mon, Mar 7, 2022	77.01	78.29	76.08	77.73
7500	NYSE	MRK	Fri, Mar 4, 2022	76.68	77.86	76.02	77.83
7499	NYSE	MRK	Thu, Mar 3, 2022	76.77	77.54	76.41	77.15
7498	NYSE	MRK	Wed, Mar 2, 2022	76.31	77.22	76.06	76.67
7497	NYSE	MRK	Tue, Mar 1, 2022	76.50	77.76	75.95	76.34
7496	NYSE	MRK	Mon, Feb 28, 2022	75.83	76.76	74.78	76.58
7495	NYSE	MRK	Fri, Feb 25, 2022	74.20	77.29	74.17	76.32
7494	NYSE	MRK	Thu, Feb 24, 2022	75.10	75.32	72.88	73.51
7493	NYSE	MRK	Wed, Feb 23, 2022	76.19	76.44	75.62	75.84
7492	NYSE	MRK	Tue, Feb 22, 2022	76.46	76.86	75.61	75.95
7491	NYSE	MRK	Fri, Feb 18, 2022	76.32	76.86	75.89	76.37
7490	NYSE	MRK	Thu, Feb 17, 2022	76.85	76.93	76.00	76.36
7489	NYSE	MRK	Wed, Feb 16, 2022	77.20	77.80	76.93	77.22
7488	NYSE	MRK	Tue, Feb 15, 2022	77.51	78.19	77.32	77.81
7487	NYSE	MRK	Mon, Feb 14, 2022	76.63	76.70	75.11	76.47
7486	NYSE	MRK	Fri, Feb 11, 2022	76.40	77.90	76.17	76.64
7485	NYSE	MRK	Thu, Feb 10, 2022	76.36	76.77	75.93	76.56
7484	NYSE	MRK	Wed, Feb 9, 2022	77.17	77.33	76.41	76.53
7483	NYSE	MRK	Tue, Feb 8, 2022	77.10	77.33	75.82	76.91
7482	NYSE	MRK	Mon, Feb 7, 2022	78.79	78.92	77.44	77.58
7481	NYSE	MRK	Fri, Feb 4, 2022	78.51	79.55	78.20	78.56
7480	NYSE	MRK	Thu, Feb 3, 2022	81.65	81.80	78.40	79.01
7479	NYSE	MRK	Wed, Feb 2, 2022	81.80	82.30	81.26	82.01
7478	NYSE	MRK	Tue, Feb 1, 2022	81.96	82.12	81.08	81.92
7477	NYSE	MRK	Mon, Jan 31, 2022	81.02	81.72	80.80	81.48
7476	NYSE	MRK	Fri, Jan 28, 2022	79.54	80.99	79.18	80.90
7475	NYSE	MRK	Thu, Jan 27, 2022	78.42	81.60	78.42	80.58
7474	NYSE	MRK	Wed, Jan 26, 2022	79.39	80.34	78.73	79.14
7473	NYSE	MRK	Tue, Jan 25, 2022	78.42	79.78	77.78	79.46
7472	NYSE	MRK	Mon, Jan 24, 2022	79.77	80.11	76.65	78.83
7471	NYSE	MRK	Fri, Jan 21, 2022	81.27	81.52	79.24	79.98
7470	NYSE	MRK	Thu, Jan 20, 2022	80.73	81.86	80.52	80.75
7469	NYSE	MRK	Wed, Jan 19, 2022	80.98	81.98	80.48	81.29
7468	NYSE	MRK	Tue, Jan 18, 2022	81.10	82.16	80.81	81.54
7467	NYSE	MRK	Fri, Jan 14, 2022	81.60	81.85	80.77	81.38
7466	NYSE	MRK	Thu, Jan 13, 2022	80.93	81.72	80.33	81.32
7465	NYSE	MRK	Wed, Jan 12, 2022	81.08	81.42	80.67	81.20
7464	NYSE	MRK	Tue, Jan 11, 2022	82.42	82.56	80.65	81.67
7463	NYSE	MRK	Mon, Jan 10, 2022	80.54	82.45	79.67	82.37
7462	NYSE	MRK	Fri, Jan 7, 2022	78.86	80.53	78.46	80.30
7461	NYSE	MRK	Thu, Jan 6, 2022	78.79	79.58	77.95	78.83
7460	NYSE	MRK	Wed, Jan 5, 2022	77.26	79.81	77.26	78.88
7459	NYSE	MRK	Tue, Jan 4, 2022	76.40	77.27	75.89	77.01
7458	NYSE	MRK	Mon, Jan 3, 2022	76.58	76.94	75.35	76.87
7457	NYSE	MRK	Fri, Dec 31, 2021	77.14	77.55	76.62	76.64
7456	NYSE	MRK	Thu, Dec 30, 2021	77.12	77.61	76.97	77.14
7455	NYSE	MRK	Wed, Dec 29, 2021	76.80	77.18	76.47	76.95
7454	NYSE	MRK	Tue, Dec 28, 2021	76.68	77.14	76.21	76.81
7453	NYSE	MRK	Mon, Dec 27, 2021	76.00	76.61	75.77	76.57
7452	NYSE	MRK	Thu, Dec 23, 2021	76.30	76.30	75.35	75.73
7451	NYSE	MRK	Wed, Dec 22, 2021	75.44	76.56	75.13	76.16
7450	NYSE	MRK	Tue, Dec 21, 2021	76.25	76.28	74.89	75.54
7449	NYSE	MRK	Mon, Dec 20, 2021	75.70	76.50	74.95	76.41
7448	NYSE	MRK	Fri, Dec 17, 2021	76.56	77.74	75.50	75.69
7447	NYSE	MRK	Thu, Dec 16, 2021	75.50	76.53	75.27	75.91
7446	NYSE	MRK	Wed, Dec 15, 2021	73.71	75.39	73.71	75.29
7445	NYSE	MRK	Tue, Dec 14, 2021	72.36	74.04	72.16	73.72
7444	NYSE	MRK	Mon, Dec 13, 2021	72.37	73.45	71.97	72.73
7443	NYSE	MRK	Fri, Dec 10, 2021	73.12	73.23	72.25	72.62
7442	NYSE	MRK	Thu, Dec 9, 2021	73.44	73.56	72.69	72.86
7441	NYSE	MRK	Wed, Dec 8, 2021	72.54	73.41	72.08	73.21
7440	NYSE	MRK	Tue, Dec 7, 2021	72.03	72.72	71.50	72.28
7439	NYSE	MRK	Mon, Dec 6, 2021	73.30	73.85	72.80	73.42
7438	NYSE	MRK	Fri, Dec 3, 2021	74.09	74.25	72.66	73.34
7437	NYSE	MRK	Thu, Dec 2, 2021	74.38	74.78	73.30	73.89
7436	NYSE	MRK	Wed, Dec 1, 2021	75.53	76.91	74.39	74.44
7435	NYSE	MRK	Tue, Nov 30, 2021	74.75	75.03	73.84	74.91
7434	NYSE	MRK	Mon, Nov 29, 2021	76.42	77.50	74.00	74.89
7433	NYSE	MRK	Fri, Nov 26, 2021	78.73	79.93	77.11	79.16
7432	NYSE	MRK	Wed, Nov 24, 2021	82.80	82.90	81.96	82.28
7431	NYSE	MRK	Tue, Nov 23, 2021	81.49	83.59	81.34	82.80
7430	NYSE	MRK	Mon, Nov 22, 2021	81.00	82.07	80.54	81.64
7429	NYSE	MRK	Fri, Nov 19, 2021	82.37	82.75	80.62	80.70
7428	NYSE	MRK	Thu, Nov 18, 2021	82.30	83.14	82.02	83.05
7427	NYSE	MRK	Wed, Nov 17, 2021	84.37	84.67	82.59	82.60
7426	NYSE	MRK	Tue, Nov 16, 2021	83.67	84.69	83.25	84.11
7425	NYSE	MRK	Mon, Nov 15, 2021	84.15	84.18	83.40	83.69
7424	NYSE	MRK	Fri, Nov 12, 2021	83.84	84.20	83.05	84.00
7423	NYSE	MRK	Thu, Nov 11, 2021	83.92	84.26	83.53	84.02
7422	NYSE	MRK	Wed, Nov 10, 2021	83.31	84.02	82.70	84.01
7421	NYSE	MRK	Tue, Nov 9, 2021	83.62	83.71	81.91	82.72
7420	NYSE	MRK	Mon, Nov 8, 2021	80.41	82.88	79.88	82.68
7419	NYSE	MRK	Fri, Nov 5, 2021	82.29	84.00	81.35	81.61
7418	NYSE	MRK	Thu, Nov 4, 2021	90.37	91.40	89.27	90.54
7417	NYSE	MRK	Wed, Nov 3, 2021	88.77	89.42	88.21	88.68
7416	NYSE	MRK	Tue, Nov 2, 2021	88.23	90.42	87.48	89.02
7415	NYSE	MRK	Mon, Nov 1, 2021	88.05	88.63	87.29	87.84
7414	NYSE	MRK	Fri, Oct 29, 2021	86.49	88.46	86.17	88.05
7413	NYSE	MRK	Thu, Oct 28, 2021	83.38	86.86	83.17	86.55
7412	NYSE	MRK	Wed, Oct 27, 2021	82.48	82.48	81.30	81.54
7411	NYSE	MRK	Tue, Oct 26, 2021	81.90	82.36	81.71	82.25
7410	NYSE	MRK	Mon, Oct 25, 2021	81.03	81.73	79.95	81.66
7409	NYSE	MRK	Fri, Oct 22, 2021	81.15	81.48	80.88	81.15
7408	NYSE	MRK	Thu, Oct 21, 2021	81.11	81.26	80.28	81.17
7407	NYSE	MRK	Wed, Oct 20, 2021	79.32	81.25	79.31	81.07
7406	NYSE	MRK	Tue, Oct 19, 2021	78.73	79.52	78.11	79.49
7405	NYSE	MRK	Mon, Oct 18, 2021	78.74	78.74	77.11	77.15
7404	NYSE	MRK	Fri, Oct 15, 2021	78.20	79.06	77.98	78.33
7403	NYSE	MRK	Thu, Oct 14, 2021	78.97	79.67	77.98	78.33
7402	NYSE	MRK	Wed, Oct 13, 2021	79.59	79.66	78.78	78.95
7401	NYSE	MRK	Tue, Oct 12, 2021	80.18	80.18	79.25	79.59
7400	NYSE	MRK	Mon, Oct 11, 2021	81.64	81.64	79.87	79.93
7399	NYSE	MRK	Fri, Oct 8, 2021	81.67	81.80	80.53	80.63
7398	NYSE	MRK	Thu, Oct 7, 2021	81.54	82.67	81.03	81.94
7397	NYSE	MRK	Wed, Oct 6, 2021	81.50	81.68	80.15	80.66
7396	NYSE	MRK	Tue, Oct 5, 2021	82.78	83.39	81.30	81.60
7395	NYSE	MRK	Mon, Oct 4, 2021	84.17	84.56	82.42	83.10
7394	NYSE	MRK	Fri, Oct 1, 2021	81.56	84.34	80.63	81.40
7393	NYSE	MRK	Thu, Sep 30, 2021	75.58	76.65	75.10	75.11
7392	NYSE	MRK	Wed, Sep 29, 2021	73.61	75.70	73.58	75.09
7391	NYSE	MRK	Tue, Sep 28, 2021	73.55	73.82	72.66	73.32
7390	NYSE	MRK	Mon, Sep 27, 2021	73.51	74.27	73.34	73.36
7389	NYSE	MRK	Fri, Sep 24, 2021	73.59	74.63	73.35	73.61
7388	NYSE	MRK	Thu, Sep 23, 2021	72.68	74.04	72.57	73.05
7387	NYSE	MRK	Wed, Sep 22, 2021	72.33	72.41	71.86	72.04
7386	NYSE	MRK	Tue, Sep 21, 2021	72.48	72.68	71.77	71.97
7385	NYSE	MRK	Mon, Sep 20, 2021	71.16	72.62	71.12	71.93
7384	NYSE	MRK	Fri, Sep 17, 2021	71.19	72.00	70.89	71.68
7383	NYSE	MRK	Thu, Sep 16, 2021	73.02	73.02	71.69	71.97
7382	NYSE	MRK	Wed, Sep 15, 2021	72.08	73.15	71.88	72.81
7381	NYSE	MRK	Tue, Sep 14, 2021	73.05	73.14	72.06	72.11
7380	NYSE	MRK	Mon, Sep 13, 2021	73.77	73.83	72.87	72.53
7379	NYSE	MRK	Fri, Sep 10, 2021	73.98	74.21	73.12	73.45
7378	NYSE	MRK	Thu, Sep 9, 2021	75.19	75.19	73.60	73.82
7377	NYSE	MRK	Wed, Sep 8, 2021	75.97	75.97	74.80	75.36
7376	NYSE	MRK	Tue, Sep 7, 2021	76.59	76.87	75.17	75.98
7375	NYSE	MRK	Fri, Sep 3, 2021	77.26	77.38	76.70	77.26
7374	NYSE	MRK	Thu, Sep 2, 2021	76.48	77.14	76.17	77.12
7373	NYSE	MRK	Wed, Sep 1, 2021	76.22	76.80	75.84	76.18
7372	NYSE	MRK	Tue, Aug 31, 2021	76.79	77.10	76.03	76.29
7371	NYSE	MRK	Mon, Aug 30, 2021	76.30	76.84	76.21	76.50
7370	NYSE	MRK	Fri, Aug 27, 2021	76.81	76.97	76.17	76.30
7369	NYSE	MRK	Thu, Aug 26, 2021	77.11	77.32	76.51	76.57
7368	NYSE	MRK	Wed, Aug 25, 2021	77.81	77.81	76.40	77.07
7367	NYSE	MRK	Tue, Aug 24, 2021	78.27	78.27	77.54	77.72
7366	NYSE	MRK	Mon, Aug 23, 2021	79.11	79.23	78.34	78.38
7365	NYSE	MRK	Fri, Aug 20, 2021	78.53	79.20	78.22	78.68
7364	NYSE	MRK	Thu, Aug 19, 2021	77.71	79.14	77.71	78.46
7363	NYSE	MRK	Wed, Aug 18, 2021	78.88	79.07	77.75	77.79
7362	NYSE	MRK	Tue, Aug 17, 2021	77.90	79.06	77.83	78.83
7361	NYSE	MRK	Mon, Aug 16, 2021	76.73	78.01	76.64	77.93
7360	NYSE	MRK	Fri, Aug 13, 2021	76.36	76.77	76.22	76.72
7359	NYSE	MRK	Thu, Aug 12, 2021	75.12	76.06	75.06	76.04
7358	NYSE	MRK	Wed, Aug 11, 2021	75.58	75.77	75.14	75.21
7357	NYSE	MRK	Tue, Aug 10, 2021	75.15	75.36	74.82	75.19
7356	NYSE	MRK	Mon, Aug 9, 2021	75.85	76.22	75.00	75.32
7355	NYSE	MRK	Fri, Aug 6, 2021	75.62	75.66	74.99	75.44
7354	NYSE	MRK	Thu, Aug 5, 2021	75.52	75.69	74.93	75.59
7353	NYSE	MRK	Wed, Aug 4, 2021	76.49	76.49	75.46	75.48
7352	NYSE	MRK	Tue, Aug 3, 2021	76.36	76.81	76.19	76.41
7351	NYSE	MRK	Mon, Aug 2, 2021	76.93	77.26	76.14	76.18
7350	NYSE	MRK	Fri, Jul 30, 2021	77.12	77.76	76.77	76.87
7349	NYSE	MRK	Thu, Jul 29, 2021	77.55	77.92	76.81	76.93
7348	NYSE	MRK	Wed, Jul 28, 2021	77.86	78.67	77.47	78.33
7347	NYSE	MRK	Tue, Jul 27, 2021	77.17	78.13	76.74	77.85
7346	NYSE	MRK	Mon, Jul 26, 2021	77.46	77.61	76.96	77.24
7345	NYSE	MRK	Fri, Jul 23, 2021	76.80	77.68	76.73	77.54
7344	NYSE	MRK	Thu, Jul 22, 2021	76.60	76.79	76.08	76.53
7343	NYSE	MRK	Wed, Jul 21, 2021	76.32	76.46	75.64	76.39
7342	NYSE	MRK	Tue, Jul 20, 2021	77.19	78.13	75.95	76.17
7341	NYSE	MRK	Mon, Jul 19, 2021	77.81	78.34	76.15	77.05
7340	NYSE	MRK	Fri, Jul 16, 2021	78.01	78.38	77.63	78.02
7339	NYSE	MRK	Thu, Jul 15, 2021	77.62	78.04	77.21	77.90
7338	NYSE	MRK	Wed, Jul 14, 2021	77.60	77.72	76.88	77.62
7337	NYSE	MRK	Tue, Jul 13, 2021	77.40	77.77	77.24	77.61
7336	NYSE	MRK	Mon, Jul 12, 2021	77.55	78.43	77.39	77.55
7335	NYSE	MRK	Fri, Jul 9, 2021	78.42	78.69	77.94	77.99
7334	NYSE	MRK	Thu, Jul 8, 2021	77.77	78.30	77.31	78.12
7333	NYSE	MRK	Wed, Jul 7, 2021	78.41	78.61	78.13	78.56
7332	NYSE	MRK	Tue, Jul 6, 2021	78.14	78.35	77.56	78.11
7331	NYSE	MRK	Fri, Jul 2, 2021	78.04	78.77	77.76	78.60
7330	NYSE	MRK	Thu, Jul 1, 2021	77.65	78.15	77.51	77.99
7329	NYSE	MRK	Wed, Jun 30, 2021	77.40	78.09	77.23	77.77
7328	NYSE	MRK	Tue, Jun 29, 2021	77.00	77.33	76.82	77.21
7327	NYSE	MRK	Mon, Jun 28, 2021	77.25	77.74	76.79	76.86
7326	NYSE	MRK	Fri, Jun 25, 2021	76.06	77.97	76.05	77.20
7325	NYSE	MRK	Thu, Jun 24, 2021	75.73	76.64	75.73	76.36
7324	NYSE	MRK	Wed, Jun 23, 2021	75.85	76.26	75.55	75.58
7323	NYSE	MRK	Tue, Jun 22, 2021	76.59	76.74	76.01	76.19
7322	NYSE	MRK	Mon, Jun 21, 2021	76.89	77.29	76.55	76.75
7321	NYSE	MRK	Fri, Jun 18, 2021	76.74	77.22	76.16	76.61
7320	NYSE	MRK	Thu, Jun 17, 2021	76.34	77.47	75.99	77.23
7319	NYSE	MRK	Wed, Jun 16, 2021	76.22	77.55	76.19	76.61
7318	NYSE	MRK	Tue, Jun 15, 2021	75.50	75.77	74.72	75.70
7317	NYSE	MRK	Mon, Jun 14, 2021	75.74	75.80	74.88	75.45
7316	NYSE	MRK	Fri, Jun 11, 2021	76.71	76.86	75.62	76.27
7315	NYSE	MRK	Thu, Jun 10, 2021	75.23	76.47	74.74	76.14
7314	NYSE	MRK	Wed, Jun 9, 2021	73.00	74.30	72.95	74.04
7313	NYSE	MRK	Tue, Jun 8, 2021	72.95	73.17	72.08	72.40
7312	NYSE	MRK	Mon, Jun 7, 2021	74.14	74.20	72.78	72.80
7311	NYSE	MRK	Fri, Jun 4, 2021	74.20	74.48	73.90	74.11
7310	NYSE	MRK	Thu, Jun 3, 2021	73.22	74.00	72.90	73.91
7309	NYSE	MRK	Wed, Jun 2, 2021	71.81	72.55	71.77	72.34
7308	NYSE	MRK	Tue, Jun 1, 2021	72.53	72.60	71.54	71.69
7307	NYSE	MRK	Fri, May 28, 2021	72.49	72.85	72.28	72.36
7306	NYSE	MRK	Thu, May 27, 2021	73.90	73.99	72.35	72.39
7305	NYSE	MRK	Wed, May 26, 2021	73.95	74.15	73.39	73.64
7304	NYSE	MRK	Tue, May 25, 2021	75.33	75.57	73.86	73.90
7303	NYSE	MRK	Mon, May 24, 2021	75.83	75.95	75.29	75.36
7302	NYSE	MRK	Fri, May 21, 2021	76.22	76.61	75.40	75.50
7301	NYSE	MRK	Thu, May 20, 2021	75.26	76.27	75.23	75.96
7300	NYSE	MRK	Wed, May 19, 2021	75.26	75.71	74.33	75.67
7299	NYSE	MRK	Tue, May 18, 2021	75.65	76.09	75.22	75.69
7298	NYSE	MRK	Mon, May 17, 2021	75.01	76.44	74.94	76.16
7297	NYSE	MRK	Fri, May 14, 2021	75.39	75.47	74.58	74.65
7296	NYSE	MRK	Thu, May 13, 2021	74.27	75.32	74.03	75.03
7295	NYSE	MRK	Wed, May 12, 2021	74.10	74.88	73.71	74.38
7294	NYSE	MRK	Tue, May 11, 2021	74.21	75.00	73.56	73.86
7293	NYSE	MRK	Mon, May 10, 2021	75.16	75.50	74.53	74.54
7292	NYSE	MRK	Fri, May 7, 2021	74.38	75.00	74.27	74.77
7291	NYSE	MRK	Thu, May 6, 2021	73.84	74.24	73.12	74.17
7290	NYSE	MRK	Wed, May 5, 2021	72.56	74.12	72.22	74.09
7289	NYSE	MRK	Tue, May 4, 2021	72.54	72.91	72.02	72.46
7288	NYSE	MRK	Mon, May 3, 2021	70.81	72.49	70.77	72.45
7287	NYSE	MRK	Fri, Apr 30, 2021	70.16	71.59	70.07	71.04
7286	NYSE	MRK	Thu, Apr 29, 2021	71.99	72.22	69.46	70.26
7285	NYSE	MRK	Wed, Apr 28, 2021	74.00	74.40	73.29	73.51
7284	NYSE	MRK	Tue, Apr 27, 2021	73.82	74.32	73.63	73.76
7283	NYSE	MRK	Mon, Apr 26, 2021	74.24	74.29	73.71	73.93
7282	NYSE	MRK	Fri, Apr 23, 2021	74.24	74.57	73.86	74.26
7281	NYSE	MRK	Thu, Apr 22, 2021	75.33	75.39	73.96	74.34
7280	NYSE	MRK	Wed, Apr 21, 2021	75.26	75.80	75.01	75.55
7279	NYSE	MRK	Tue, Apr 20, 2021	74.07	75.46	74.07	74.92
7278	NYSE	MRK	Mon, Apr 19, 2021	74.09	74.17	73.39	74.05
7277	NYSE	MRK	Fri, Apr 16, 2021	73.66	74.14	73.25	73.87
7276	NYSE	MRK	Thu, Apr 15, 2021	72.52	73.74	72.52	73.10
7275	NYSE	MRK	Wed, Apr 14, 2021	72.75	73.22	72.49	72.85
7274	NYSE	MRK	Tue, Apr 13, 2021	72.44	73.19	72.34	72.88
7273	NYSE	MRK	Mon, Apr 12, 2021	72.82	73.04	72.45	72.68
7272	NYSE	MRK	Fri, Apr 9, 2021	72.00	72.83	71.92	72.76
7271	NYSE	MRK	Thu, Apr 8, 2021	72.54	72.85	71.78	71.98
7270	NYSE	MRK	Wed, Apr 7, 2021	72.54	72.85	72.20	72.58
7269	NYSE	MRK	Tue, Apr 6, 2021	73.34	73.36	72.12	72.27
7268	NYSE	MRK	Mon, Apr 5, 2021	73.92	74.29	73.21	73.42
7267	NYSE	MRK	Thu, Apr 1, 2021	73.57	73.86	73.25	73.51
7266	NYSE	MRK	Wed, Mar 31, 2021	73.52	74.07	73.08	73.51
7265	NYSE	MRK	Tue, Mar 30, 2021	74.38	74.45	73.22	73.38
7264	NYSE	MRK	Mon, Mar 29, 2021	73.73	74.89	73.58	74.66
7263	NYSE	MRK	Fri, Mar 26, 2021	72.61	73.87	72.33	73.79
7262	NYSE	MRK	Thu, Mar 25, 2021	72.87	73.05	71.81	72.53
7261	NYSE	MRK	Wed, Mar 24, 2021	72.53	73.12	72.38	72.70
7260	NYSE	MRK	Tue, Mar 23, 2021	73.51	73.73	72.50	72.73
7259	NYSE	MRK	Mon, Mar 22, 2021	72.28	74.38	72.03	73.91
7258	NYSE	MRK	Fri, Mar 19, 2021	73.66	74.61	72.49	73.91
7257	NYSE	MRK	Thu, Mar 18, 2021	73.67	74.56	73.62	73.68
7256	NYSE	MRK	Wed, Mar 17, 2021	73.16	73.90	72.44	73.71
7255	NYSE	MRK	Tue, Mar 16, 2021	72.61	73.58	72.60	73.24
7254	NYSE	MRK	Mon, Mar 15, 2021	71.99	73.00	71.59	72.69
7253	NYSE	MRK	Fri, Mar 12, 2021	70.59	71.41	70.55	71.13
7252	NYSE	MRK	Thu, Mar 11, 2021	71.41	71.86	71.12	70.54
7251	NYSE	MRK	Wed, Mar 10, 2021	71.29	71.73	70.66	71.29
7250	NYSE	MRK	Tue, Mar 9, 2021	71.09	71.95	70.68	70.69
7249	NYSE	MRK	Mon, Mar 8, 2021	70.91	72.05	69.99	70.72
7248	NYSE	MRK	Fri, Mar 5, 2021	69.14	70.00	68.66	69.73
7247	NYSE	MRK	Thu, Mar 4, 2021	69.78	69.91	68.38	68.82
7246	NYSE	MRK	Wed, Mar 3, 2021	69.44	70.30	69.05	69.89
7245	NYSE	MRK	Tue, Mar 2, 2021	69.45	70.07	69.04	69.46
7244	NYSE	MRK	Mon, Mar 1, 2021	69.81	69.98	68.83	69.02
7243	NYSE	MRK	Fri, Feb 26, 2021	70.98	71.24	69.17	69.25
7242	NYSE	MRK	Thu, Feb 25, 2021	70.76	71.51	70.64	71.15
7241	NYSE	MRK	Wed, Feb 24, 2021	71.32	71.77	70.93	71.10
7240	NYSE	MRK	Tue, Feb 23, 2021	71.79	72.43	71.00	71.08
7239	NYSE	MRK	Mon, Feb 22, 2021	71.04	71.57	70.30	71.45
7238	NYSE	MRK	Fri, Feb 19, 2021	71.93	72.00	70.81	70.86
7237	NYSE	MRK	Thu, Feb 18, 2021	71.77	72.35	71.55	71.91
7236	NYSE	MRK	Wed, Feb 17, 2021	71.00	72.53	70.91	72.03
7235	NYSE	MRK	Tue, Feb 16, 2021	71.87	71.92	70.60	70.80
7234	NYSE	MRK	Fri, Feb 12, 2021	71.25	71.62	71.08	71.51
7233	NYSE	MRK	Thu, Feb 11, 2021	71.33	71.61	70.78	71.27
7232	NYSE	MRK	Wed, Feb 10, 2021	71.82	71.88	71.08	71.41
7231	NYSE	MRK	Tue, Feb 9, 2021	71.61	71.68	70.90	71.55
7230	NYSE	MRK	Mon, Feb 8, 2021	72.32	72.65	71.19	71.55
7229	NYSE	MRK	Fri, Feb 5, 2021	72.88	73.40	71.91	72.28
7228	NYSE	MRK	Thu, Feb 4, 2021	73.39	73.43	72.03	72.50
7227	NYSE	MRK	Wed, Feb 3, 2021	74.03	74.52	73.56	73.73
7226	NYSE	MRK	Tue, Feb 2, 2021	74.17	75.25	74.09	74.16
7225	NYSE	MRK	Mon, Feb 1, 2021	74.37	74.69	73.75	73.76
7224	NYSE	MRK	Fri, Jan 29, 2021	74.37	74.73	72.84	73.49
7223	NYSE	MRK	Thu, Jan 28, 2021	73.50	74.86	73.49	74.30
7222	NYSE	MRK	Wed, Jan 27, 2021	76.15	76.35	73.27	73.49
7221	NYSE	MRK	Tue, Jan 26, 2021	77.38	77.38	76.41	76.52
7220	NYSE	MRK	Mon, Jan 25, 2021	76.96	77.42	76.34	77.38
7219	NYSE	MRK	Fri, Jan 22, 2021	77.13	77.65	77.01	77.22
7218	NYSE	MRK	Thu, Jan 21, 2021	78.01	78.48	77.20	77.41
7217	NYSE	MRK	Wed, Jan 20, 2021	79.38	79.67	78.44	78.63
7216	NYSE	MRK	Tue, Jan 19, 2021	79.69	80.00	78.82	79.32
7215	NYSE	MRK	Fri, Jan 15, 2021	78.04	79.62	77.77	79.51
7214	NYSE	MRK	Thu, Jan 14, 2021	78.59	78.95	78.07	78.35
7213	NYSE	MRK	Wed, Jan 13, 2021	79.50	79.50	78.40	78.51
7212	NYSE	MRK	Tue, Jan 12, 2021	81.16	81.18	78.71	79.23
7211	NYSE	MRK	Mon, Jan 11, 2021	79.62	81.62	79.38	81.05
7210	NYSE	MRK	Fri, Jan 8, 2021	80.45	80.45	78.71	79.17
7209	NYSE	MRK	Thu, Jan 7, 2021	78.71	80.45	78.26	80.12
7208	NYSE	MRK	Wed, Jan 6, 2021	76.84	78.89	76.58	78.55
7207	NYSE	MRK	Tue, Jan 5, 2021	76.92	77.61	76.20	77.33
7206	NYSE	MRK	Mon, Jan 4, 2021	78.19	78.27	76.17	77.20
7205	NYSE	MRK	Thu, Dec 31, 2020	76.89	78.13	76.64	78.00
7204	NYSE	MRK	Wed, Dec 30, 2020	77.86	77.93	76.80	76.84
7203	NYSE	MRK	Tue, Dec 29, 2020	77.04	77.80	77.01	77.64
7202	NYSE	MRK	Mon, Dec 28, 2020	76.90	77.37	76.41	76.71
7201	NYSE	MRK	Thu, Dec 24, 2020	76.28	76.69	76.16	76.42
7200	NYSE	MRK	Wed, Dec 23, 2020	75.89	76.69	75.87	76.05
7199	NYSE	MRK	Tue, Dec 22, 2020	75.32	76.27	74.60	75.73
7198	NYSE	MRK	Mon, Dec 21, 2020	75.14	75.64	74.12	75.61
7197	NYSE	MRK	Fri, Dec 18, 2020	76.01	76.45	74.80	75.83
7196	NYSE	MRK	Thu, Dec 17, 2020	76.65	76.82	75.98	76.11
7195	NYSE	MRK	Wed, Dec 16, 2020	76.55	77.00	75.95	76.12
7194	NYSE	MRK	Tue, Dec 15, 2020	76.76	77.27	76.28	76.74
7193	NYSE	MRK	Mon, Dec 14, 2020	78.79	79.22	76.32	76.59
7192	NYSE	MRK	Fri, Dec 11, 2020	79.00	79.54	78.68	78.48
7191	NYSE	MRK	Thu, Dec 10, 2020	79.77	80.04	78.88	79.13
7190	NYSE	MRK	Wed, Dec 9, 2020	79.92	79.98	78.70	79.59
7189	NYSE	MRK	Tue, Dec 8, 2020	78.47	79.85	78.44	79.31
7188	NYSE	MRK	Mon, Dec 7, 2020	78.25	79.59	78.24	78.68
7187	NYSE	MRK	Fri, Dec 4, 2020	77.37	78.15	77.34	78.13
7186	NYSE	MRK	Thu, Dec 3, 2020	78.13	78.16	77.06	77.66
7185	NYSE	MRK	Wed, Dec 2, 2020	78.13	78.89	77.51	78.03
7184	NYSE	MRK	Tue, Dec 1, 2020	77.19	78.63	77.06	77.76
7183	NYSE	MRK	Mon, Nov 30, 2020	76.28	76.80	75.72	76.65
7182	NYSE	MRK	Fri, Nov 27, 2020	76.57	76.93	75.86	76.15
7181	NYSE	MRK	Wed, Nov 25, 2020	76.42	76.72	75.90	76.34
7180	NYSE	MRK	Tue, Nov 24, 2020	76.30	77.13	75.97	76.42
7179	NYSE	MRK	Mon, Nov 23, 2020	76.86	77.39	75.69	76.55
7178	NYSE	MRK	Fri, Nov 20, 2020	76.73	77.05	76.02	76.71
7177	NYSE	MRK	Thu, Nov 19, 2020	77.02	77.02	75.64	76.65
7176	NYSE	MRK	Wed, Nov 18, 2020	77.65	78.16	76.50	76.52
7175	NYSE	MRK	Tue, Nov 17, 2020	77.29	78.15	76.67	77.71
7174	NYSE	MRK	Mon, Nov 16, 2020	77.45	78.08	76.00	76.45
7173	NYSE	MRK	Fri, Nov 13, 2020	76.51	78.05	76.02	77.32
7172	NYSE	MRK	Thu, Nov 12, 2020	76.81	77.24	75.36	76.15
7171	NYSE	MRK	Wed, Nov 11, 2020	78.07	78.07	76.84	77.29
7170	NYSE	MRK	Tue, Nov 10, 2020	77.98	78.21	77.25	77.34
7169	NYSE	MRK	Mon, Nov 9, 2020	80.84	81.21	76.62	76.76
7168	NYSE	MRK	Fri, Nov 6, 2020	75.76	77.37	75.76	76.63
7167	NYSE	MRK	Thu, Nov 5, 2020	78.25	79.05	76.70	76.72
7166	NYSE	MRK	Wed, Nov 4, 2020	76.22	79.04	75.84	76.87
7165	NYSE	MRK	Tue, Nov 3, 2020	73.87	74.59	73.19	73.35
7164	NYSE	MRK	Mon, Nov 2, 2020	72.90	73.28	72.12	73.14
7163	NYSE	MRK	Fri, Oct 30, 2020	71.88	72.36	70.50	71.71
7162	NYSE	MRK	Thu, Oct 29, 2020	72.63	73.03	71.20	72.36
7161	NYSE	MRK	Wed, Oct 28, 2020	73.55	74.12	72.49	72.64
7160	NYSE	MRK	Tue, Oct 27, 2020	75.26	76.50	74.37	74.37
7159	NYSE	MRK	Mon, Oct 26, 2020	75.64	76.09	74.62	75.18
7158	NYSE	MRK	Fri, Oct 23, 2020	75.58	76.87	75.58	76.12
7157	NYSE	MRK	Thu, Oct 22, 2020	74.47	75.76	74.47	75.53
7156	NYSE	MRK	Wed, Oct 21, 2020	74.62	75.19	74.40	74.44
7155	NYSE	MRK	Tue, Oct 20, 2020	75.30	75.30	74.45	74.63
7154	NYSE	MRK	Mon, Oct 19, 2020	76.40	76.75	74.69	75.01
7153	NYSE	MRK	Fri, Oct 16, 2020	75.61	76.57	75.43	76.12
7152	NYSE	MRK	Thu, Oct 15, 2020	76.09	76.22	75.12	75.39
7151	NYSE	MRK	Wed, Oct 14, 2020	77.09	77.17	76.35	76.77
7150	NYSE	MRK	Tue, Oct 13, 2020	76.57	77.17	76.32	76.96
7149	NYSE	MRK	Mon, Oct 12, 2020	76.77	76.97	76.20	76.63
7148	NYSE	MRK	Fri, Oct 9, 2020	77.12	77.32	76.33	76.63
7147	NYSE	MRK	Thu, Oct 8, 2020	76.65	78.03	76.43	76.74
7146	NYSE	MRK	Wed, Oct 7, 2020	76.37	76.62	75.81	76.32
7145	NYSE	MRK	Tue, Oct 6, 2020	77.36	77.37	75.82	75.93
7144	NYSE	MRK	Mon, Oct 5, 2020	77.45	77.75	76.87	77.46
7143	NYSE	MRK	Fri, Oct 2, 2020	77.04	77.94	76.71	77.04
7142	NYSE	MRK	Thu, Oct 1, 2020	79.31	79.47	77.47	77.85
7141	NYSE	MRK	Wed, Sep 30, 2020	78.44	79.45	78.21	79.09
7140	NYSE	MRK	Tue, Sep 29, 2020	78.83	79.29	77.90	78.09
7139	NYSE	MRK	Mon, Sep 28, 2020	79.33	79.81	78.72	78.91
7138	NYSE	MRK	Fri, Sep 25, 2020	78.33	79.37	78.00	79.08
7137	NYSE	MRK	Thu, Sep 24, 2020	78.28	79.60	78.05	79.29
7136	NYSE	MRK	Wed, Sep 23, 2020	79.23	79.92	78.74	78.79
7135	NYSE	MRK	Tue, Sep 22, 2020	79.24	79.69	78.38	79.09
7134	NYSE	MRK	Mon, Sep 21, 2020	80.97	81.37	78.27	79.27
7133	NYSE	MRK	Fri, Sep 18, 2020	81.59	82.29	80.99	81.82
7132	NYSE	MRK	Thu, Sep 17, 2020	81.41	81.78	80.53	81.66
7131	NYSE	MRK	Wed, Sep 16, 2020	80.57	82.09	80.57	81.59
7130	NYSE	MRK	Tue, Sep 15, 2020	80.79	81.21	79.76	80.30
7129	NYSE	MRK	Mon, Sep 14, 2020	80.29	81.14	79.84	80.25
7128	NYSE	MRK	Fri, Sep 11, 2020	79.94	80.94	79.89	79.97
7127	NYSE	MRK	Thu, Sep 10, 2020	80.79	80.94	79.41	79.69
7126	NYSE	MRK	Wed, Sep 9, 2020	79.88	81.83	79.77	80.94
7125	NYSE	MRK	Tue, Sep 8, 2020	81.95	81.95	79.14	79.46
7124	NYSE	MRK	Fri, Sep 4, 2020	81.57	82.85	80.34	81.28
7123	NYSE	MRK	Thu, Sep 3, 2020	83.61	83.72	80.99	81.52
7122	NYSE	MRK	Wed, Sep 2, 2020	80.55	83.16	80.35	82.89
7121	NYSE	MRK	Tue, Sep 1, 2020	81.38	81.81	80.02	80.51
7120	NYSE	MRK	Mon, Aug 31, 2020	81.62	81.94	81.18	81.31
7119	NYSE	MRK	Fri, Aug 28, 2020	81.89	81.89	80.96	81.67
7118	NYSE	MRK	Thu, Aug 27, 2020	81.48	82.16	81.13	81.83
7117	NYSE	MRK	Wed, Aug 26, 2020	81.35	81.70	80.73	81.56
7116	NYSE	MRK	Tue, Aug 25, 2020	81.92	82.28	81.24	81.70
7115	NYSE	MRK	Mon, Aug 24, 2020	81.24	81.50	80.55	81.45
7114	NYSE	MRK	Fri, Aug 21, 2020	81.15	81.22	80.21	81.03
7113	NYSE	MRK	Thu, Aug 20, 2020	80.86	81.35	80.46	81.08
7112	NYSE	MRK	Wed, Aug 19, 2020	80.63	81.73	80.63	81.08
7111	NYSE	MRK	Tue, Aug 18, 2020	80.94	81.06	79.88	80.63
7110	NYSE	MRK	Mon, Aug 17, 2020	80.36	81.22	80.11	80.82
7109	NYSE	MRK	Fri, Aug 14, 2020	79.51	80.51	79.30	79.60
7108	NYSE	MRK	Thu, Aug 13, 2020	78.31	79.74	78.20	79.66
7107	NYSE	MRK	Wed, Aug 12, 2020	77.59	79.06	77.56	78.84
7106	NYSE	MRK	Tue, Aug 11, 2020	77.95	78.07	76.88	77.15
7105	NYSE	MRK	Mon, Aug 10, 2020	77.25	77.44	76.57	77.15
7104	NYSE	MRK	Fri, Aug 7, 2020	77.04	77.25	76.31	77.25
7103	NYSE	MRK	Thu, Aug 6, 2020	77.67	78.56	76.84	77.28
7102	NYSE	MRK	Wed, Aug 5, 2020	78.26	78.64	77.38	77.85
7101	NYSE	MRK	Tue, Aug 4, 2020	78.71	78.71	77.30	77.87
7100	NYSE	MRK	Mon, Aug 3, 2020	78.33	79.91	78.06	78.70
7099	NYSE	MRK	Fri, Jul 31, 2020	77.13	77.88	75.47	76.51
7098	NYSE	MRK	Thu, Jul 30, 2020	75.07	75.60	74.02	75.32
7097	NYSE	MRK	Wed, Jul 29, 2020	75.57	76.03	75.08	75.66
7096	NYSE	MRK	Tue, Jul 28, 2020	75.51	76.48	75.30	75.99
7095	NYSE	MRK	Mon, Jul 27, 2020	72.86	75.46	72.76	75.26
7094	NYSE	MRK	Fri, Jul 24, 2020	74.23	74.37	72.81	73.52
7093	NYSE	MRK	Thu, Jul 23, 2020	75.47	75.52	73.91	74.43
7092	NYSE	MRK	Wed, Jul 22, 2020	75.63	76.05	74.39	75.12
7091	NYSE	MRK	Tue, Jul 21, 2020	76.02	76.40	75.13	75.22
7090	NYSE	MRK	Mon, Jul 20, 2020	76.16	76.47	75.39	75.72
7089	NYSE	MRK	Fri, Jul 17, 2020	76.02	76.52	75.62	76.16
7088	NYSE	MRK	Thu, Jul 16, 2020	76.07	76.10	75.09	75.71
7087	NYSE	MRK	Wed, Jul 15, 2020	75.56	76.25	75.17	75.75
7086	NYSE	MRK	Tue, Jul 14, 2020	73.94	74.96	73.76	74.61
7085	NYSE	MRK	Mon, Jul 13, 2020	73.42	74.93	73.16	73.76
7084	NYSE	MRK	Fri, Jul 10, 2020	73.18	73.76	72.85	73.16
7083	NYSE	MRK	Thu, Jul 9, 2020	74.32	74.71	72.51	73.13
7082	NYSE	MRK	Wed, Jul 8, 2020	74.98	75.29	73.88	74.30
7081	NYSE	MRK	Tue, Jul 7, 2020	75.33	75.98	74.94	75.06
7080	NYSE	MRK	Mon, Jul 6, 2020	75.56	76.30	75.23	75.88
7079	NYSE	MRK	Thu, Jul 2, 2020	74.92	75.62	74.58	75.12
7078	NYSE	MRK	Wed, Jul 1, 2020	73.83	75.27	73.54	74.49
7077	NYSE	MRK	Tue, Jun 30, 2020	73.18	74.05	72.66	73.74
7076	NYSE	MRK	Mon, Jun 29, 2020	72.37	72.95	72.01	72.58
7075	NYSE	MRK	Fri, Jun 26, 2020	72.80	73.16	71.51	71.70
7074	NYSE	MRK	Thu, Jun 25, 2020	72.13	73.38	71.81	73.01
7073	NYSE	MRK	Wed, Jun 24, 2020	73.16	73.32	71.94	72.34
7072	NYSE	MRK	Tue, Jun 23, 2020	73.90	74.97	73.32	73.54
7071	NYSE	MRK	Mon, Jun 22, 2020	73.77	74.02	72.88	73.18
7070	NYSE	MRK	Fri, Jun 19, 2020	73.55	74.36	72.28	74.28
7069	NYSE	MRK	Thu, Jun 18, 2020	72.12	72.73	71.86	72.68
7068	NYSE	MRK	Wed, Jun 17, 2020	73.76	73.85	72.11	72.74
7067	NYSE	MRK	Tue, Jun 16, 2020	71.88	73.81	71.35	73.39
7066	NYSE	MRK	Mon, Jun 15, 2020	71.43	71.87	70.15	70.58
7065	NYSE	MRK	Fri, Jun 12, 2020	74.27	74.31	71.96	72.75
7064	NYSE	MRK	Thu, Jun 11, 2020	77.05	77.86	73.76	73.17
7063	NYSE	MRK	Wed, Jun 10, 2020	78.61	78.93	77.23	77.97
7062	NYSE	MRK	Tue, Jun 9, 2020	79.32	79.63	78.30	78.44
7061	NYSE	MRK	Mon, Jun 8, 2020	77.38	79.33	77.38	79.05
7060	NYSE	MRK	Fri, Jun 5, 2020	78.29	79.27	77.70	78.44
7059	NYSE	MRK	Thu, Jun 4, 2020	77.49	78.34	77.08	77.76
7058	NYSE	MRK	Wed, Jun 3, 2020	77.24	78.52	77.10	78.25
7057	NYSE	MRK	Tue, Jun 2, 2020	75.84	77.11	75.17	77.08
7056	NYSE	MRK	Mon, Jun 1, 2020	76.45	76.72	75.45	75.86
7055	NYSE	MRK	Fri, May 29, 2020	75.77	77.18	74.67	76.97
7054	NYSE	MRK	Thu, May 28, 2020	74.95	76.56	74.86	75.37
7053	NYSE	MRK	Wed, May 27, 2020	73.42	74.03	72.47	73.95
7052	NYSE	MRK	Tue, May 26, 2020	74.62	74.95	73.34	73.67
7051	NYSE	MRK	Fri, May 22, 2020	72.63	73.10	72.53	72.82
7050	NYSE	MRK	Thu, May 21, 2020	73.19	73.45	72.73	72.99
7049	NYSE	MRK	Wed, May 20, 2020	74.40	74.60	73.12	73.32
7048	NYSE	MRK	Tue, May 19, 2020	75.78	76.02	73.76	73.95
7047	NYSE	MRK	Mon, May 18, 2020	77.24	77.24	75.55	76.02
7046	NYSE	MRK	Fri, May 15, 2020	76.39	76.81	75.17	76.07
7045	NYSE	MRK	Thu, May 14, 2020	73.69	76.41	73.67	76.33
7044	NYSE	MRK	Wed, May 13, 2020	73.10	75.13	73.02	74.27
7043	NYSE	MRK	Tue, May 12, 2020	74.52	75.04	73.54	73.60
7042	NYSE	MRK	Mon, May 11, 2020	72.50	74.44	72.39	74.29
7041	NYSE	MRK	Fri, May 8, 2020	72.94	73.38	72.44	72.85
7040	NYSE	MRK	Thu, May 7, 2020	73.42	73.54	71.92	72.09
7039	NYSE	MRK	Wed, May 6, 2020	74.71	74.99	73.50	73.54
7038	NYSE	MRK	Tue, May 5, 2020	73.66	75.14	73.20	74.38
7037	NYSE	MRK	Mon, May 4, 2020	74.39	74.40	72.68	73.29
7036	NYSE	MRK	Fri, May 1, 2020	75.20	75.20	73.35	74.06
7035	NYSE	MRK	Thu, Apr 30, 2020	76.11	76.66	75.46	75.65
7034	NYSE	MRK	Wed, Apr 29, 2020	78.37	78.37	75.36	77.02
7033	NYSE	MRK	Tue, Apr 28, 2020	77.41	78.41	76.44	77.41
7032	NYSE	MRK	Mon, Apr 27, 2020	77.45	80.74	77.07	80.08
7031	NYSE	MRK	Fri, Apr 24, 2020	77.81	78.28	77.25	77.65
7030	NYSE	MRK	Thu, Apr 23, 2020	76.46	78.07	76.44	77.12
7029	NYSE	MRK	Wed, Apr 22, 2020	75.52	76.90	75.17	76.26
7028	NYSE	MRK	Tue, Apr 21, 2020	77.83	78.48	74.58	74.91
7027	NYSE	MRK	Mon, Apr 20, 2020	78.97	80.22	77.01	79.24
7026	NYSE	MRK	Fri, Apr 17, 2020	80.05	80.25	78.61	79.58
7025	NYSE	MRK	Thu, Apr 16, 2020	78.81	79.46	78.44	79.14
7024	NYSE	MRK	Wed, Apr 15, 2020	77.45	79.10	76.82	78.26
7023	NYSE	MRK	Tue, Apr 14, 2020	78.50	79.33	76.98	78.99
7022	NYSE	MRK	Mon, Apr 13, 2020	78.02	78.64	76.12	76.80
7021	NYSE	MRK	Thu, Apr 9, 2020	77.40	79.42	76.45	78.66
7020	NYSE	MRK	Wed, Apr 8, 2020	75.50	79.14	74.70	77.83
7019	NYSE	MRK	Tue, Apr 7, 2020	77.88	78.16	74.76	74.91
7018	NYSE	MRK	Mon, Apr 6, 2020	74.69	77.09	74.28	76.58
7017	NYSE	MRK	Fri, Apr 3, 2020	72.73	73.84	71.82	72.71
7016	NYSE	MRK	Thu, Apr 2, 2020	72.45	73.54	70.59	73.30
7015	NYSE	MRK	Wed, Apr 1, 2020	71.19	71.96	69.60	70.37
7014	NYSE	MRK	Tue, Mar 31, 2020	72.71	73.99	72.01	73.36
7013	NYSE	MRK	Mon, Mar 30, 2020	70.20	73.98	69.49	73.37
7012	NYSE	MRK	Fri, Mar 27, 2020	68.46	70.02	67.94	68.40
7011	NYSE	MRK	Thu, Mar 26, 2020	64.97	70.73	64.94	70.11
7010	NYSE	MRK	Wed, Mar 25, 2020	65.23	67.11	63.65	65.05
7009	NYSE	MRK	Tue, Mar 24, 2020	65.78	66.51	64.07	65.84
7008	NYSE	MRK	Mon, Mar 23, 2020	67.00	68.28	62.22	63.31
7007	NYSE	MRK	Fri, Mar 20, 2020	66.32	69.13	65.32	68.04
7006	NYSE	MRK	Thu, Mar 19, 2020	68.03	69.47	65.71	67.44
7005	NYSE	MRK	Wed, Mar 18, 2020	68.13	71.19	65.63	68.30
7004	NYSE	MRK	Tue, Mar 17, 2020	68.32	72.53	68.06	71.02
7003	NYSE	MRK	Mon, Mar 16, 2020	67.48	72.55	64.00	66.67
7002	NYSE	MRK	Fri, Mar 13, 2020	72.68	73.64	68.90	73.18
7001	NYSE	MRK	Thu, Mar 12, 2020	70.94	74.43	69.86	70.41
7000	NYSE	MRK	Wed, Mar 11, 2020	76.12	76.43	74.40	75.57
6999	NYSE	MRK	Tue, Mar 10, 2020	76.74	78.36	73.90	78.21
6998	NYSE	MRK	Mon, Mar 9, 2020	74.38	76.97	73.41	75.29
6997	NYSE	MRK	Fri, Mar 6, 2020	76.25	78.78	75.74	78.38
6996	NYSE	MRK	Thu, Mar 5, 2020	77.74	78.92	77.18	77.79
6995	NYSE	MRK	Wed, Mar 4, 2020	77.71	79.21	76.17	79.11
6994	NYSE	MRK	Tue, Mar 3, 2020	77.62	78.57	74.29	75.45
6993	NYSE	MRK	Mon, Mar 2, 2020	73.55	77.76	73.50	77.59
6992	NYSE	MRK	Fri, Feb 28, 2020	73.12	73.89	70.73	73.00
6991	NYSE	MRK	Thu, Feb 27, 2020	76.96	77.95	74.38	74.45
6990	NYSE	MRK	Wed, Feb 26, 2020	76.91	77.84	76.06	76.22
6989	NYSE	MRK	Tue, Feb 25, 2020	77.74	78.13	76.14	76.54
6988	NYSE	MRK	Mon, Feb 24, 2020	76.86	78.75	76.83	77.55
6987	NYSE	MRK	Fri, Feb 21, 2020	78.37	78.79	77.91	78.51
6986	NYSE	MRK	Thu, Feb 20, 2020	78.40	78.98	77.92	78.66
6985	NYSE	MRK	Wed, Feb 19, 2020	79.22	79.25	77.78	78.19
6984	NYSE	MRK	Tue, Feb 18, 2020	79.03	79.25	78.43	78.63
6983	NYSE	MRK	Fri, Feb 14, 2020	78.41	78.95	77.87	78.81
6982	NYSE	MRK	Thu, Feb 13, 2020	79.08	79.08	77.66	78.16
6981	NYSE	MRK	Wed, Feb 12, 2020	81.15	81.27	79.05	79.38
6980	NYSE	MRK	Tue, Feb 11, 2020	81.87	82.00	81.00	81.29
6979	NYSE	MRK	Mon, Feb 10, 2020	81.13	81.98	80.99	81.68
6978	NYSE	MRK	Fri, Feb 7, 2020	81.90	81.95	80.89	81.13
6977	NYSE	MRK	Thu, Feb 6, 2020	82.02	82.22	81.30	81.70
6976	NYSE	MRK	Wed, Feb 5, 2020	80.74	82.71	80.10	81.84
6975	NYSE	MRK	Tue, Feb 4, 2020	84.32	85.05	83.97	84.25
6974	NYSE	MRK	Mon, Feb 3, 2020	82.04	84.12	82.04	83.28
6973	NYSE	MRK	Fri, Jan 31, 2020	82.37	82.64	81.05	81.47
6972	NYSE	MRK	Thu, Jan 30, 2020	82.91	83.08	82.19	82.48
6971	NYSE	MRK	Wed, Jan 29, 2020	82.58	84.06	82.41	83.19
6970	NYSE	MRK	Tue, Jan 28, 2020	82.42	82.68	81.91	82.24
6969	NYSE	MRK	Mon, Jan 27, 2020	81.15	82.48	80.77	82.10
6968	NYSE	MRK	Fri, Jan 24, 2020	84.51	84.70	81.60	81.98
6967	NYSE	MRK	Thu, Jan 23, 2020	85.49	85.49	84.16	84.44
6966	NYSE	MRK	Wed, Jan 22, 2020	85.98	86.26	85.46	85.48
6965	NYSE	MRK	Tue, Jan 21, 2020	86.50	86.74	85.54	85.79
6964	NYSE	MRK	Fri, Jan 17, 2020	87.04	87.37	86.64	86.74
6963	NYSE	MRK	Thu, Jan 16, 2020	87.59	87.78	86.82	86.94
6962	NYSE	MRK	Wed, Jan 15, 2020	85.91	87.35	85.90	87.29
6961	NYSE	MRK	Tue, Jan 14, 2020	85.12	85.75	84.74	85.75
6960	NYSE	MRK	Mon, Jan 13, 2020	85.36	85.46	84.88	85.35
6959	NYSE	MRK	Fri, Jan 10, 2020	85.55	85.92	85.29	85.37
6958	NYSE	MRK	Thu, Jan 9, 2020	84.82	85.87	84.65	85.23
6957	NYSE	MRK	Wed, Jan 8, 2020	84.95	85.34	84.30	84.48
6956	NYSE	MRK	Tue, Jan 7, 2020	86.58	86.89	84.98	85.05
6955	NYSE	MRK	Mon, Jan 6, 2020	86.99	87.47	86.76	87.38
6954	NYSE	MRK	Fri, Jan 3, 2020	86.47	87.79	86.30	87.01
6953	NYSE	MRK	Thu, Jan 2, 2020	86.85	87.86	86.17	87.76
6952	NYSE	MRK	Tue, Dec 31, 2019	86.69	86.76	86.24	86.72
6951	NYSE	MRK	Mon, Dec 30, 2019	87.28	87.43	86.51	86.80
6950	NYSE	MRK	Fri, Dec 27, 2019	87.42	87.44	87.03	87.25
6949	NYSE	MRK	Thu, Dec 26, 2019	87.34	87.46	86.84	87.10
6948	NYSE	MRK	Tue, Dec 24, 2019	87.38	87.47	86.84	87.19
6947	NYSE	MRK	Mon, Dec 23, 2019	87.56	87.74	87.19	87.48
6946	NYSE	MRK	Fri, Dec 20, 2019	87.21	88.33	86.62	87.32
6945	NYSE	MRK	Thu, Dec 19, 2019	85.71	85.90	85.33	85.81
6944	NYSE	MRK	Wed, Dec 18, 2019	85.20	85.82	84.99	85.46
6943	NYSE	MRK	Tue, Dec 17, 2019	85.18	85.29	84.40	84.88
6942	NYSE	MRK	Mon, Dec 16, 2019	85.48	85.81	85.04	85.14
6941	NYSE	MRK	Fri, Dec 13, 2019	85.05	85.43	84.33	85.04
6940	NYSE	MRK	Thu, Dec 12, 2019	84.90	85.78	84.78	84.83
6939	NYSE	MRK	Wed, Dec 11, 2019	85.00	85.33	84.72	84.84
6938	NYSE	MRK	Tue, Dec 10, 2019	84.48	85.37	84.40	84.96
6937	NYSE	MRK	Mon, Dec 9, 2019	84.77	84.86	84.10	84.60
6936	NYSE	MRK	Fri, Dec 6, 2019	84.86	85.09	84.63	84.72
6935	NYSE	MRK	Thu, Dec 5, 2019	84.61	84.66	83.88	84.63
6934	NYSE	MRK	Wed, Dec 4, 2019	83.46	84.61	83.13	84.55
6933	NYSE	MRK	Tue, Dec 3, 2019	82.65	83.40	82.48	83.32
6932	NYSE	MRK	Mon, Dec 2, 2019	83.47	83.90	82.53	82.99
6931	NYSE	MRK	Fri, Nov 29, 2019	83.12	83.69	82.99	83.13
6930	NYSE	MRK	Wed, Nov 27, 2019	83.34	83.79	82.95	83.54
6929	NYSE	MRK	Tue, Nov 26, 2019	82.00	83.38	81.92	83.28
6928	NYSE	MRK	Mon, Nov 25, 2019	82.04	82.57	81.37	81.72
6927	NYSE	MRK	Fri, Nov 22, 2019	81.67	82.34	81.35	81.48
6926	NYSE	MRK	Thu, Nov 21, 2019	81.72	81.78	80.35	81.49
6925	NYSE	MRK	Wed, Nov 20, 2019	80.60	81.51	80.53	81.31
6924	NYSE	MRK	Tue, Nov 19, 2019	80.48	81.00	80.07	80.72
6923	NYSE	MRK	Mon, Nov 18, 2019	80.73	80.88	79.95	80.22
6922	NYSE	MRK	Fri, Nov 15, 2019	80.75	81.62	80.71	80.95
6921	NYSE	MRK	Thu, Nov 14, 2019	80.97	81.22	79.81	80.62
6920	NYSE	MRK	Wed, Nov 13, 2019	80.62	81.15	80.20	80.88
6919	NYSE	MRK	Tue, Nov 12, 2019	79.70	80.88	79.70	80.21
6918	NYSE	MRK	Mon, Nov 11, 2019	79.30	79.75	79.10	79.41
6917	NYSE	MRK	Fri, Nov 8, 2019	79.06	79.82	78.87	79.71
6916	NYSE	MRK	Thu, Nov 7, 2019	79.36	80.09	78.83	79.03
6915	NYSE	MRK	Wed, Nov 6, 2019	79.68	80.05	79.27	79.38
6914	NYSE	MRK	Tue, Nov 5, 2019	79.78	79.86	78.89	79.07
6913	NYSE	MRK	Mon, Nov 4, 2019	81.61	81.72	79.98	80.00
6912	NYSE	MRK	Fri, Nov 1, 2019	83.02	83.19	80.85	80.99
6911	NYSE	MRK	Thu, Oct 31, 2019	82.10	82.95	81.54	82.63
6910	NYSE	MRK	Wed, Oct 30, 2019	81.05	82.47	80.40	82.21
6909	NYSE	MRK	Tue, Oct 29, 2019	80.14	81.78	78.86	81.15
6908	NYSE	MRK	Mon, Oct 28, 2019	78.89	79.59	76.61	78.38
6907	NYSE	MRK	Fri, Oct 25, 2019	78.45	79.00	78.22	78.44
6906	NYSE	MRK	Thu, Oct 24, 2019	79.25	79.75	78.23	78.74
6905	NYSE	MRK	Wed, Oct 23, 2019	77.51	79.02	77.39	79.02
6904	NYSE	MRK	Tue, Oct 22, 2019	78.19	78.84	76.52	77.52
6903	NYSE	MRK	Mon, Oct 21, 2019	81.02	81.11	80.17	80.59
6902	NYSE	MRK	Fri, Oct 18, 2019	79.82	80.96	79.77	80.74
6901	NYSE	MRK	Thu, Oct 17, 2019	80.50	80.72	79.84	79.91
6900	NYSE	MRK	Wed, Oct 16, 2019	81.11	81.14	80.50	80.53
6899	NYSE	MRK	Tue, Oct 15, 2019	80.95	81.15	80.66	81.09
6898	NYSE	MRK	Mon, Oct 14, 2019	80.45	81.15	80.37	80.75
6897	NYSE	MRK	Fri, Oct 11, 2019	80.38	81.47	80.34	80.42
6896	NYSE	MRK	Thu, Oct 10, 2019	80.23	80.90	79.70	79.87
6895	NYSE	MRK	Wed, Oct 9, 2019	80.26	80.56	79.65	80.27
6894	NYSE	MRK	Tue, Oct 8, 2019	79.90	80.49	79.22	79.42
6893	NYSE	MRK	Mon, Oct 7, 2019	81.08	81.15	80.05	80.47
6892	NYSE	MRK	Fri, Oct 4, 2019	79.54	81.16	79.30	81.05
6891	NYSE	MRK	Thu, Oct 3, 2019	78.12	79.03	77.84	78.89
6890	NYSE	MRK	Wed, Oct 2, 2019	79.21	79.34	76.80	77.83
6889	NYSE	MRK	Tue, Oct 1, 2019	80.27	80.67	79.66	79.72
6888	NYSE	MRK	Mon, Sep 30, 2019	79.35	81.15	79.35	80.27
6887	NYSE	MRK	Fri, Sep 27, 2019	79.98	80.09	78.74	79.06
6886	NYSE	MRK	Thu, Sep 26, 2019	79.73	80.18	79.18	79.98
6885	NYSE	MRK	Wed, Sep 25, 2019	79.59	80.12	79.09	79.24
6884	NYSE	MRK	Tue, Sep 24, 2019	80.62	80.94	79.51	79.71
6883	NYSE	MRK	Mon, Sep 23, 2019	80.96	81.26	80.42	80.44
6882	NYSE	MRK	Fri, Sep 20, 2019	80.80	81.88	80.40	81.20
6881	NYSE	MRK	Thu, Sep 19, 2019	79.16	80.38	79.03	80.07
6880	NYSE	MRK	Wed, Sep 18, 2019	78.83	79.40	78.55	79.16
6879	NYSE	MRK	Tue, Sep 17, 2019	78.31	79.62	78.31	78.68
6878	NYSE	MRK	Mon, Sep 16, 2019	78.62	78.62	77.89	78.22
6877	NYSE	MRK	Fri, Sep 13, 2019	79.11	79.69	78.30	78.77
6876	NYSE	MRK	Thu, Sep 12, 2019	79.60	80.17	78.94	78.91
6875	NYSE	MRK	Wed, Sep 11, 2019	78.06	79.25	77.83	79.07
6874	NYSE	MRK	Tue, Sep 10, 2019	78.56	78.56	75.19	77.89
6873	NYSE	MRK	Mon, Sep 9, 2019	82.48	82.50	79.07	79.59
6872	NYSE	MRK	Fri, Sep 6, 2019	82.52	82.89	82.30	82.55
6871	NYSE	MRK	Thu, Sep 5, 2019	82.61	82.63	81.53	82.10
6870	NYSE	MRK	Wed, Sep 4, 2019	83.09	83.12	81.45	82.05
6869	NYSE	MRK	Tue, Sep 3, 2019	82.23	82.97	82.04	82.62
6868	NYSE	MRK	Fri, Aug 30, 2019	83.07	83.17	82.17	82.45
6867	NYSE	MRK	Thu, Aug 29, 2019	83.02	83.29	82.17	82.69
6866	NYSE	MRK	Wed, Aug 28, 2019	81.30	82.55	81.09	82.46
6865	NYSE	MRK	Tue, Aug 27, 2019	82.40	82.88	81.48	81.55
6864	NYSE	MRK	Mon, Aug 26, 2019	81.41	81.91	81.13	81.89
6863	NYSE	MRK	Fri, Aug 23, 2019	82.21	82.90	80.55	80.99
6862	NYSE	MRK	Thu, Aug 22, 2019	82.72	83.15	82.24	82.69
6861	NYSE	MRK	Wed, Aug 21, 2019	82.28	83.20	82.13	82.87
6860	NYSE	MRK	Tue, Aug 20, 2019	82.01	82.69	81.60	81.67
6859	NYSE	MRK	Mon, Aug 19, 2019	81.61	82.51	81.48	82.18
6858	NYSE	MRK	Fri, Aug 16, 2019	80.53	81.39	80.24	81.11
6857	NYSE	MRK	Thu, Aug 15, 2019	79.64	79.95	79.04	79.58
6856	NYSE	MRK	Wed, Aug 14, 2019	81.40	81.85	79.48	79.52
6855	NYSE	MRK	Tue, Aug 13, 2019	81.49	82.76	81.49	82.08
6854	NYSE	MRK	Mon, Aug 12, 2019	81.27	81.94	80.59	81.07
6853	NYSE	MRK	Fri, Aug 9, 2019	81.15	82.10	80.77	81.55
6852	NYSE	MRK	Thu, Aug 8, 2019	80.81	81.10	80.40	80.79
6851	NYSE	MRK	Wed, Aug 7, 2019	80.30	80.75	78.95	80.33
6850	NYSE	MRK	Tue, Aug 6, 2019	79.26	80.55	79.24	80.43
6849	NYSE	MRK	Mon, Aug 5, 2019	79.95	80.42	78.34	79.26
6848	NYSE	MRK	Fri, Aug 2, 2019	79.98	80.83	79.67	80.54
6847	NYSE	MRK	Thu, Aug 1, 2019	79.20	80.57	78.80	79.80
6846	NYSE	MRK	Wed, Jul 31, 2019	79.05	80.72	78.99	79.13
6845	NYSE	MRK	Tue, Jul 30, 2019	80.09	81.21	78.97	79.40
6844	NYSE	MRK	Mon, Jul 29, 2019	78.28	78.95	77.82	78.66
6843	NYSE	MRK	Fri, Jul 26, 2019	77.78	77.84	77.15	77.65
6842	NYSE	MRK	Thu, Jul 25, 2019	77.66	79.20	77.28	77.95
6841	NYSE	MRK	Wed, Jul 24, 2019	78.19	78.48	77.35	77.95
6840	NYSE	MRK	Tue, Jul 23, 2019	77.69	78.60	77.13	78.22
6839	NYSE	MRK	Mon, Jul 22, 2019	77.88	78.02	77.28	77.44
6838	NYSE	MRK	Fri, Jul 19, 2019	78.86	78.97	77.38	77.61
6837	NYSE	MRK	Thu, Jul 18, 2019	78.58	79.10	77.81	78.85
6836	NYSE	MRK	Wed, Jul 17, 2019	78.15	78.51	77.78	78.11
6835	NYSE	MRK	Tue, Jul 16, 2019	77.54	77.98	77.13	77.80
6834	NYSE	MRK	Mon, Jul 15, 2019	76.85	77.49	76.40	77.20
6833	NYSE	MRK	Fri, Jul 12, 2019	77.09	77.14	74.98	76.02
6832	NYSE	MRK	Thu, Jul 11, 2019	79.62	79.78	76.07	77.24
6831	NYSE	MRK	Wed, Jul 10, 2019	80.86	81.15	80.43	80.88
6830	NYSE	MRK	Tue, Jul 9, 2019	80.33	81.25	80.18	80.92
6829	NYSE	MRK	Mon, Jul 8, 2019	81.06	81.53	79.62	80.13
6828	NYSE	MRK	Fri, Jul 5, 2019	82.65	82.77	81.52	81.62
6827	NYSE	MRK	Wed, Jul 3, 2019	82.06	83.02	81.99	82.86
6826	NYSE	MRK	Tue, Jul 2, 2019	80.53	81.54	80.19	81.54
6825	NYSE	MRK	Mon, Jul 1, 2019	80.41	80.98	79.99	80.81
6824	NYSE	MRK	Fri, Jun 28, 2019	80.07	80.53	79.12	79.95
6823	NYSE	MRK	Thu, Jun 27, 2019	79.78	80.75	79.52	79.93
6822	NYSE	MRK	Wed, Jun 26, 2019	81.22	81.24	79.23	79.66
6821	NYSE	MRK	Tue, Jun 25, 2019	81.57	82.25	80.87	81.28
6820	NYSE	MRK	Mon, Jun 24, 2019	81.02	82.03	80.80	81.54
6819	NYSE	MRK	Fri, Jun 21, 2019	80.52	80.83	79.75	80.64
6818	NYSE	MRK	Thu, Jun 20, 2019	81.98	82.48	80.40	80.67
6817	NYSE	MRK	Wed, Jun 19, 2019	80.33	81.58	80.30	81.39
6816	NYSE	MRK	Tue, Jun 18, 2019	79.36	80.74	79.36	80.56
6815	NYSE	MRK	Mon, Jun 17, 2019	78.86	79.46	78.69	79.43
6814	NYSE	MRK	Fri, Jun 14, 2019	78.87	79.50	78.63	78.93
6813	NYSE	MRK	Thu, Jun 13, 2019	80.15	80.27	78.69	78.52
6812	NYSE	MRK	Wed, Jun 12, 2019	79.28	80.35	79.28	79.82
6811	NYSE	MRK	Tue, Jun 11, 2019	79.04	79.53	78.61	79.12
6810	NYSE	MRK	Mon, Jun 10, 2019	78.84	78.84	77.86	78.65
6809	NYSE	MRK	Fri, Jun 7, 2019	78.02	79.03	78.02	78.63
6808	NYSE	MRK	Thu, Jun 6, 2019	78.34	78.61	77.65	77.66
6807	NYSE	MRK	Wed, Jun 5, 2019	77.60	78.45	77.31	77.89
6806	NYSE	MRK	Tue, Jun 4, 2019	77.00	77.55	76.39	77.31
6805	NYSE	MRK	Mon, Jun 3, 2019	75.95	77.15	75.82	76.53
6804	NYSE	MRK	Fri, May 31, 2019	75.64	76.21	75.14	75.53
6803	NYSE	MRK	Thu, May 30, 2019	75.86	76.11	75.51	75.98
6802	NYSE	MRK	Wed, May 29, 2019	76.40	76.63	75.09	75.67
6801	NYSE	MRK	Tue, May 28, 2019	77.60	78.13	76.50	76.53
6800	NYSE	MRK	Fri, May 24, 2019	77.52	78.13	77.34	77.40
6799	NYSE	MRK	Thu, May 23, 2019	76.85	77.42	76.67	77.25
6798	NYSE	MRK	Wed, May 22, 2019	75.66	77.38	75.62	77.22
6797	NYSE	MRK	Tue, May 21, 2019	75.40	76.02	74.88	75.81
6796	NYSE	MRK	Mon, May 20, 2019	74.72	75.59	74.61	75.21
6795	NYSE	MRK	Fri, May 17, 2019	74.77	75.39	74.23	75.06
6794	NYSE	MRK	Thu, May 16, 2019	74.16	76.18	74.12	75.45
6793	NYSE	MRK	Wed, May 15, 2019	73.30	74.26	73.23	73.95
6792	NYSE	MRK	Tue, May 14, 2019	74.01	74.45	73.76	73.82
6791	NYSE	MRK	Mon, May 13, 2019	73.25	73.93	73.25	73.58
6790	NYSE	MRK	Fri, May 10, 2019	74.45	74.68	73.24	74.56
6789	NYSE	MRK	Thu, May 9, 2019	74.07	74.86	73.65	74.69
6788	NYSE	MRK	Wed, May 8, 2019	74.69	75.05	74.28	74.55
6787	NYSE	MRK	Tue, May 7, 2019	75.22	75.61	73.82	74.28
6786	NYSE	MRK	Mon, May 6, 2019	74.88	76.08	74.66	75.79
6785	NYSE	MRK	Fri, May 3, 2019	75.84	76.42	75.57	76.28
6784	NYSE	MRK	Thu, May 2, 2019	74.96	76.12	74.96	75.82
6783	NYSE	MRK	Wed, May 1, 2019	75.03	76.02	74.79	75.06
6782	NYSE	MRK	Tue, Apr 30, 2019	73.96	75.23	72.47	75.05
6781	NYSE	MRK	Mon, Apr 29, 2019	73.03	73.59	72.93	73.21
6780	NYSE	MRK	Fri, Apr 26, 2019	73.08	73.41	72.55	73.07
6779	NYSE	MRK	Thu, Apr 25, 2019	71.11	73.25	71.00	72.79
6778	NYSE	MRK	Wed, Apr 24, 2019	71.26	71.62	70.54	71.26
6777	NYSE	MRK	Tue, Apr 23, 2019	70.27	71.75	69.99	71.13
6776	NYSE	MRK	Mon, Apr 22, 2019	69.76	70.37	69.36	70.05
6775	NYSE	MRK	Thu, Apr 18, 2019	70.07	70.61	68.87	69.79
6774	NYSE	MRK	Wed, Apr 17, 2019	74.00	74.01	70.32	70.48
6773	NYSE	MRK	Tue, Apr 16, 2019	75.55	75.61	73.82	73.96
6772	NYSE	MRK	Mon, Apr 15, 2019	75.62	75.80	74.82	74.88
6771	NYSE	MRK	Fri, Apr 12, 2019	76.29	76.70	75.61	75.74
6770	NYSE	MRK	Thu, Apr 11, 2019	77.17	77.17	75.70	76.13
6769	NYSE	MRK	Wed, Apr 10, 2019	77.10	77.54	76.90	77.06
6768	NYSE	MRK	Tue, Apr 9, 2019	76.83	77.22	76.53	77.04
6767	NYSE	MRK	Mon, Apr 8, 2019	77.20	77.48	76.62	77.19
6766	NYSE	MRK	Fri, Apr 5, 2019	78.16	78.34	77.34	77.38
6765	NYSE	MRK	Thu, Apr 4, 2019	79.15	79.33	77.44	78.05
6764	NYSE	MRK	Wed, Apr 3, 2019	79.40	79.77	78.90	79.31
6763	NYSE	MRK	Tue, Apr 2, 2019	79.58	79.83	79.05	79.34
6762	NYSE	MRK	Mon, Apr 1, 2019	79.84	79.95	79.09	79.43
6761	NYSE	MRK	Fri, Mar 29, 2019	79.14	79.43	78.87	79.30
6760	NYSE	MRK	Thu, Mar 28, 2019	78.94	79.05	78.36	78.79
6759	NYSE	MRK	Wed, Mar 27, 2019	79.07	79.20	78.01	78.47
6758	NYSE	MRK	Tue, Mar 26, 2019	78.91	79.59	78.73	79.07
6757	NYSE	MRK	Mon, Mar 25, 2019	78.26	78.90	78.11	78.52
6756	NYSE	MRK	Fri, Mar 22, 2019	79.06	79.57	78.20	78.47
6755	NYSE	MRK	Thu, Mar 21, 2019	78.28	79.30	78.05	79.09
6754	NYSE	MRK	Wed, Mar 20, 2019	78.05	78.88	77.60	78.27
6753	NYSE	MRK	Tue, Mar 19, 2019	77.75	78.19	77.20	78.10
6752	NYSE	MRK	Mon, Mar 18, 2019	77.49	78.03	77.16	77.57
6751	NYSE	MRK	Fri, Mar 15, 2019	77.71	78.10	77.04	77.78
6750	NYSE	MRK	Thu, Mar 14, 2019	77.53	77.96	77.17	77.70
6749	NYSE	MRK	Wed, Mar 13, 2019	77.82	78.20	77.42	77.28
6748	NYSE	MRK	Tue, Mar 12, 2019	77.40	77.77	77.03	77.45
6747	NYSE	MRK	Mon, Mar 11, 2019	76.63	77.26	76.35	77.11
6746	NYSE	MRK	Fri, Mar 8, 2019	76.48	76.85	75.38	76.09
6745	NYSE	MRK	Thu, Mar 7, 2019	77.26	77.34	76.32	76.71
6744	NYSE	MRK	Wed, Mar 6, 2019	77.81	77.96	76.56	77.01
6743	NYSE	MRK	Tue, Mar 5, 2019	77.69	78.22	77.45	77.90
6742	NYSE	MRK	Mon, Mar 4, 2019	78.22	78.30	76.79	77.59
6741	NYSE	MRK	Fri, Mar 1, 2019	77.96	78.12	77.40	77.86
6740	NYSE	MRK	Thu, Feb 28, 2019	76.79	77.96	76.79	77.51
6739	NYSE	MRK	Wed, Feb 27, 2019	76.80	77.51	76.69	76.87
6738	NYSE	MRK	Tue, Feb 26, 2019	76.78	77.33	76.28	76.99
6737	NYSE	MRK	Mon, Feb 25, 2019	77.10	77.23	76.27	76.64
6736	NYSE	MRK	Fri, Feb 22, 2019	76.06	77.10	76.06	77.02
6735	NYSE	MRK	Thu, Feb 21, 2019	75.50	76.31	75.47	76.12
6734	NYSE	MRK	Wed, Feb 20, 2019	75.33	75.84	75.15	75.74
6733	NYSE	MRK	Tue, Feb 19, 2019	76.08	76.40	75.40	75.56
6732	NYSE	MRK	Fri, Feb 15, 2019	75.96	76.41	75.59	76.10
6731	NYSE	MRK	Thu, Feb 14, 2019	75.45	75.85	75.03	75.27
6730	NYSE	MRK	Wed, Feb 13, 2019	74.91	75.49	74.80	75.35
6729	NYSE	MRK	Tue, Feb 12, 2019	73.70	75.26	73.53	74.87
6728	NYSE	MRK	Mon, Feb 11, 2019	74.18	74.22	72.67	73.14
6727	NYSE	MRK	Fri, Feb 8, 2019	73.18	73.94	73.01	73.92
6726	NYSE	MRK	Thu, Feb 7, 2019	73.36	73.55	72.57	73.25
6725	NYSE	MRK	Wed, Feb 6, 2019	73.27	74.11	73.07	73.79
6724	NYSE	MRK	Tue, Feb 5, 2019	73.78	74.73	73.48	73.56
6723	NYSE	MRK	Mon, Feb 4, 2019	72.42	73.32	72.16	73.30
6722	NYSE	MRK	Fri, Feb 1, 2019	72.44	73.89	71.83	72.90
6721	NYSE	MRK	Thu, Jan 31, 2019	69.75	71.34	69.71	70.97
6720	NYSE	MRK	Wed, Jan 30, 2019	70.05	70.38	69.62	69.96
6719	NYSE	MRK	Tue, Jan 29, 2019	69.51	70.26	69.26	69.83
6718	NYSE	MRK	Mon, Jan 28, 2019	69.13	69.67	68.70	69.53
6717	NYSE	MRK	Fri, Jan 25, 2019	70.39	70.41	68.77	69.56
6716	NYSE	MRK	Thu, Jan 24, 2019	71.67	71.67	69.02	69.77
6715	NYSE	MRK	Wed, Jan 23, 2019	72.04	72.19	71.27	71.93
6714	NYSE	MRK	Tue, Jan 22, 2019	72.06	72.66	71.85	72.31
6713	NYSE	MRK	Fri, Jan 18, 2019	72.60	72.78	71.96	72.34
6712	NYSE	MRK	Thu, Jan 17, 2019	70.86	72.25	70.86	72.09
6711	NYSE	MRK	Wed, Jan 16, 2019	71.27	72.25	71.01	71.14
6710	NYSE	MRK	Tue, Jan 15, 2019	69.70	71.41	69.70	71.04
6709	NYSE	MRK	Mon, Jan 14, 2019	70.84	70.98	69.70	69.96
6708	NYSE	MRK	Fri, Jan 11, 2019	71.23	71.46	70.70	71.42
6707	NYSE	MRK	Thu, Jan 10, 2019	72.16	72.16	70.06	71.02
6706	NYSE	MRK	Wed, Jan 9, 2019	72.36	72.76	71.82	71.91
6705	NYSE	MRK	Tue, Jan 8, 2019	72.34	72.67	71.79	72.46
6704	NYSE	MRK	Mon, Jan 7, 2019	72.61	72.92	71.91	71.92
6703	NYSE	MRK	Fri, Jan 4, 2019	71.27	72.94	71.17	72.73
6702	NYSE	MRK	Thu, Jan 3, 2019	72.05	72.44	70.42	70.60
6701	NYSE	MRK	Wed, Jan 2, 2019	71.79	72.46	71.13	72.08
6700	NYSE	MRK	Mon, Dec 31, 2018	72.30	73.14	72.14	72.86
6699	NYSE	MRK	Fri, Dec 28, 2018	72.35	73.03	71.35	71.87
6698	NYSE	MRK	Thu, Dec 27, 2018	69.87	71.88	69.38	71.88
6697	NYSE	MRK	Wed, Dec 26, 2018	67.67	70.59	67.67	70.56
6696	NYSE	MRK	Mon, Dec 24, 2018	69.16	69.51	67.60	67.84
6695	NYSE	MRK	Fri, Dec 21, 2018	69.56	70.99	68.86	69.51
6694	NYSE	MRK	Thu, Dec 20, 2018	70.04	70.69	69.26	70.07
6693	NYSE	MRK	Wed, Dec 19, 2018	71.21	71.75	69.67	70.34
6692	NYSE	MRK	Tue, Dec 18, 2018	72.09	72.26	70.14	70.88
6691	NYSE	MRK	Mon, Dec 17, 2018	72.44	73.32	71.38	71.73
6690	NYSE	MRK	Fri, Dec 14, 2018	74.21	74.40	72.69	72.93
6689	NYSE	MRK	Thu, Dec 13, 2018	74.61	75.40	74.38	74.81
6688	NYSE	MRK	Wed, Dec 12, 2018	74.16	75.10	74.11	74.38
6687	NYSE	MRK	Tue, Dec 11, 2018	74.30	74.67	72.98	73.53
6686	NYSE	MRK	Mon, Dec 10, 2018	73.85	74.17	72.33	73.82
6685	NYSE	MRK	Fri, Dec 7, 2018	74.58	74.66	72.56	73.15
6684	NYSE	MRK	Thu, Dec 6, 2018	73.38	74.73	72.30	74.73
6683	NYSE	MRK	Tue, Dec 4, 2018	75.61	76.46	74.47	74.58
6682	NYSE	MRK	Mon, Dec 3, 2018	75.82	75.88	74.64	75.54
6681	NYSE	MRK	Fri, Nov 30, 2018	74.22	75.80	74.11	75.65
6680	NYSE	MRK	Thu, Nov 29, 2018	73.60	74.83	73.53	74.29
6679	NYSE	MRK	Wed, Nov 28, 2018	73.23	73.76	72.73	73.64
6678	NYSE	MRK	Tue, Nov 27, 2018	71.58	72.96	71.58	72.79
6677	NYSE	MRK	Mon, Nov 26, 2018	71.50	72.23	71.31	71.93
6676	NYSE	MRK	Fri, Nov 23, 2018	70.68	71.80	70.57	71.20
6675	NYSE	MRK	Wed, Nov 21, 2018	71.44	71.58	70.73	71.31
6674	NYSE	MRK	Tue, Nov 20, 2018	72.48	72.81	71.18	71.30
6673	NYSE	MRK	Mon, Nov 19, 2018	72.68	73.05	72.08	72.80
6672	NYSE	MRK	Fri, Nov 16, 2018	71.27	72.71	71.09	72.53
6671	NYSE	MRK	Thu, Nov 15, 2018	70.08	71.39	69.73	71.36
6670	NYSE	MRK	Wed, Nov 14, 2018	71.47	71.48	70.26	70.65
6669	NYSE	MRK	Tue, Nov 13, 2018	71.72	71.77	70.57	71.14
6668	NYSE	MRK	Mon, Nov 12, 2018	71.64	71.77	70.59	71.22
6667	NYSE	MRK	Fri, Nov 9, 2018	72.33	72.46	71.32	71.38
6666	NYSE	MRK	Thu, Nov 8, 2018	71.41	72.17	71.15	71.97
6665	NYSE	MRK	Wed, Nov 7, 2018	70.66	71.83	70.41	71.59
6664	NYSE	MRK	Tue, Nov 6, 2018	69.55	70.37	69.37	69.90
6663	NYSE	MRK	Mon, Nov 5, 2018	68.62	70.15	66.86	69.72
6662	NYSE	MRK	Fri, Nov 2, 2018	70.15	70.27	68.29	68.91
6661	NYSE	MRK	Thu, Nov 1, 2018	70.37	70.60	69.29	69.72
6660	NYSE	MRK	Wed, Oct 31, 2018	70.00	71.03	69.39	70.19
6659	NYSE	MRK	Tue, Oct 30, 2018	68.36	69.56	68.18	69.48
6658	NYSE	MRK	Mon, Oct 29, 2018	68.05	69.64	67.27	68.13
6657	NYSE	MRK	Fri, Oct 26, 2018	66.53	67.49	65.68	67.13
6656	NYSE	MRK	Thu, Oct 25, 2018	63.83	67.29	63.03	66.71
6655	NYSE	MRK	Wed, Oct 24, 2018	68.48	69.26	66.97	67.26
6654	NYSE	MRK	Tue, Oct 23, 2018	68.81	69.05	67.91	68.75
6653	NYSE	MRK	Mon, Oct 22, 2018	69.58	70.07	68.51	69.20
6652	NYSE	MRK	Fri, Oct 19, 2018	68.94	69.28	68.59	68.99
6651	NYSE	MRK	Thu, Oct 18, 2018	68.80	69.04	68.10	68.85
6650	NYSE	MRK	Wed, Oct 17, 2018	67.79	68.60	67.51	68.48
6649	NYSE	MRK	Tue, Oct 16, 2018	66.60	68.00	66.51	67.91
6648	NYSE	MRK	Mon, Oct 15, 2018	65.97	66.95	65.73	66.23
6647	NYSE	MRK	Fri, Oct 12, 2018	65.51	66.80	65.24	66.57
6646	NYSE	MRK	Thu, Oct 11, 2018	67.10	67.25	64.67	65.19
6645	NYSE	MRK	Wed, Oct 10, 2018	69.11	69.50	67.12	67.18
6644	NYSE	MRK	Tue, Oct 9, 2018	68.14	69.28	67.67	68.98
6643	NYSE	MRK	Mon, Oct 8, 2018	67.63	68.36	67.60	68.14
6642	NYSE	MRK	Fri, Oct 5, 2018	67.92	68.36	67.30	67.73
6641	NYSE	MRK	Thu, Oct 4, 2018	67.81	68.04	67.19	67.91
6640	NYSE	MRK	Wed, Oct 3, 2018	68.74	69.05	68.03	68.05
6639	NYSE	MRK	Tue, Oct 2, 2018	68.63	68.82	67.79	68.42
6638	NYSE	MRK	Mon, Oct 1, 2018	67.77	68.55	67.33	68.21
6637	NYSE	MRK	Fri, Sep 28, 2018	67.43	67.89	67.37	67.64
6636	NYSE	MRK	Thu, Sep 27, 2018	67.06	67.87	66.83	67.43
6635	NYSE	MRK	Wed, Sep 26, 2018	67.63	67.84	66.92	67.06
6634	NYSE	MRK	Tue, Sep 25, 2018	67.56	68.06	67.24	67.37
6633	NYSE	MRK	Mon, Sep 24, 2018	67.62	67.99	67.35	67.49
6632	NYSE	MRK	Fri, Sep 21, 2018	67.61	68.25	67.61	67.80
6631	NYSE	MRK	Thu, Sep 20, 2018	67.08	67.54	66.79	67.49
6630	NYSE	MRK	Wed, Sep 19, 2018	66.89	67.29	66.40	66.73
6629	NYSE	MRK	Tue, Sep 18, 2018	67.14	67.61	66.65	67.15
6628	NYSE	MRK	Mon, Sep 17, 2018	66.60	67.19	66.41	67.15
6627	NYSE	MRK	Fri, Sep 14, 2018	67.45	67.45	66.42	66.73
6626	NYSE	MRK	Thu, Sep 13, 2018	66.90	67.64	66.35	67.08
6625	NYSE	MRK	Wed, Sep 12, 2018	66.17	66.77	65.91	66.61
6624	NYSE	MRK	Tue, Sep 11, 2018	66.56	66.56	65.86	65.87
6623	NYSE	MRK	Mon, Sep 10, 2018	66.75	67.31	66.30	66.33
6622	NYSE	MRK	Fri, Sep 7, 2018	65.95	66.54	65.65	66.43
6621	NYSE	MRK	Thu, Sep 6, 2018	65.76	66.31	65.62	66.16
6620	NYSE	MRK	Wed, Sep 5, 2018	64.79	65.50	64.75	65.43
6619	NYSE	MRK	Tue, Sep 4, 2018	65.19	65.23	64.77	64.79
6618	NYSE	MRK	Fri, Aug 31, 2018	65.17	65.55	64.99	65.40
6617	NYSE	MRK	Thu, Aug 30, 2018	65.47	65.74	65.17	65.35
6616	NYSE	MRK	Wed, Aug 29, 2018	65.20	65.69	65.10	65.61
6615	NYSE	MRK	Tue, Aug 28, 2018	65.65	65.67	65.20	65.44
6614	NYSE	MRK	Mon, Aug 27, 2018	66.12	66.20	65.35	65.78
6613	NYSE	MRK	Fri, Aug 24, 2018	65.79	66.03	65.57	65.83
6612	NYSE	MRK	Thu, Aug 23, 2018	65.67	65.97	65.55	65.76
6611	NYSE	MRK	Wed, Aug 22, 2018	65.96	66.17	65.65	65.83
6610	NYSE	MRK	Tue, Aug 21, 2018	66.95	66.99	65.88	65.96
6609	NYSE	MRK	Mon, Aug 20, 2018	65.79	66.95	65.73	66.91
6608	NYSE	MRK	Fri, Aug 17, 2018	65.58	66.02	65.51	65.85
6607	NYSE	MRK	Thu, Aug 16, 2018	64.46	65.79	64.24	65.65
6606	NYSE	MRK	Wed, Aug 15, 2018	63.63	64.43	63.38	64.24
6605	NYSE	MRK	Tue, Aug 14, 2018	63.51	63.84	63.18	63.37
6604	NYSE	MRK	Mon, Aug 13, 2018	63.06	63.78	63.00	63.62
6603	NYSE	MRK	Fri, Aug 10, 2018	62.84	63.41	62.63	63.00
6602	NYSE	MRK	Thu, Aug 9, 2018	63.76	63.76	62.74	62.93
6601	NYSE	MRK	Wed, Aug 8, 2018	63.42	63.88	63.08	63.59
6600	NYSE	MRK	Tue, Aug 7, 2018	63.02	63.88	62.96	63.49
6599	NYSE	MRK	Mon, Aug 6, 2018	63.02	63.39	62.64	63.14
6598	NYSE	MRK	Fri, Aug 3, 2018	62.17	62.95	61.95	62.87
6597	NYSE	MRK	Thu, Aug 2, 2018	62.27	62.39	61.86	62.19
6596	NYSE	MRK	Wed, Aug 1, 2018	62.66	63.07	62.41	62.45
6595	NYSE	MRK	Tue, Jul 31, 2018	61.88	63.05	61.86	62.81
6594	NYSE	MRK	Mon, Jul 30, 2018	60.83	61.88	60.58	61.80
6593	NYSE	MRK	Fri, Jul 27, 2018	59.55	61.04	59.48	60.54
6592	NYSE	MRK	Thu, Jul 26, 2018	61.61	62.17	61.01	61.04
6591	NYSE	MRK	Wed, Jul 25, 2018	60.48	61.57	60.42	61.49
6590	NYSE	MRK	Tue, Jul 24, 2018	59.98	60.49	59.90	60.47
6589	NYSE	MRK	Mon, Jul 23, 2018	59.66	59.86	59.60	59.78
6588	NYSE	MRK	Fri, Jul 20, 2018	59.18	59.63	59.12	59.61
6587	NYSE	MRK	Thu, Jul 19, 2018	59.82	60.01	59.35	59.60
6586	NYSE	MRK	Wed, Jul 18, 2018	59.69	60.05	59.47	60.01
6585	NYSE	MRK	Tue, Jul 17, 2018	59.62	59.89	59.56	59.62
6584	NYSE	MRK	Mon, Jul 16, 2018	60.01	60.02	59.43	59.68
6583	NYSE	MRK	Fri, Jul 13, 2018	59.38	60.11	59.36	59.97
6582	NYSE	MRK	Thu, Jul 12, 2018	59.54	59.92	59.25	59.75
6581	NYSE	MRK	Wed, Jul 11, 2018	59.25	59.31	58.73	59.02
6580	NYSE	MRK	Tue, Jul 10, 2018	59.49	59.72	59.22	59.40
6579	NYSE	MRK	Mon, Jul 9, 2018	59.56	59.78	59.12	59.14
6578	NYSE	MRK	Fri, Jul 6, 2018	58.93	59.60	58.92	59.31
6577	NYSE	MRK	Thu, Jul 5, 2018	58.55	59.08	58.25	58.78
6576	NYSE	MRK	Tue, Jul 3, 2018	57.92	58.45	57.74	57.89
6575	NYSE	MRK	Mon, Jul 2, 2018	57.74	57.75	57.14	57.65
6574	NYSE	MRK	Fri, Jun 29, 2018	57.72	58.61	57.55	57.88
6573	NYSE	MRK	Thu, Jun 28, 2018	57.32	57.93	57.20	57.50
6572	NYSE	MRK	Wed, Jun 27, 2018	57.88	58.24	57.02	57.10
6571	NYSE	MRK	Tue, Jun 26, 2018	58.00	58.18	57.79	57.90
6570	NYSE	MRK	Mon, Jun 25, 2018	58.56	58.76	57.82	58.24
6569	NYSE	MRK	Fri, Jun 22, 2018	58.43	59.04	58.37	58.61
6568	NYSE	MRK	Thu, Jun 21, 2018	58.42	58.42	57.98	58.34
6567	NYSE	MRK	Wed, Jun 20, 2018	58.22	58.62	57.96	58.43
6566	NYSE	MRK	Tue, Jun 19, 2018	57.83	58.46	57.81	58.19
6565	NYSE	MRK	Mon, Jun 18, 2018	58.50	58.51	57.77	58.16
6564	NYSE	MRK	Fri, Jun 15, 2018	58.73	59.21	58.37	59.15
6563	NYSE	MRK	Thu, Jun 14, 2018	59.19	59.48	58.37	58.70
6562	NYSE	MRK	Wed, Jun 13, 2018	59.66	60.03	59.45	59.22
6561	NYSE	MRK	Tue, Jun 12, 2018	59.47	59.70	59.13	59.54
6560	NYSE	MRK	Mon, Jun 11, 2018	59.85	59.94	59.19	59.43
6559	NYSE	MRK	Fri, Jun 8, 2018	59.13	59.74	59.09	59.67
6558	NYSE	MRK	Thu, Jun 7, 2018	59.12	59.16	58.65	59.11
6557	NYSE	MRK	Wed, Jun 6, 2018	58.65	59.06	58.38	59.05
6556	NYSE	MRK	Tue, Jun 5, 2018	59.12	59.43	58.22	58.54
6555	NYSE	MRK	Mon, Jun 4, 2018	58.69	59.62	58.34	59.14
6554	NYSE	MRK	Fri, Jun 1, 2018	57.11	57.98	56.85	57.75
6553	NYSE	MRK	Thu, May 31, 2018	56.86	57.10	56.55	56.76
6552	NYSE	MRK	Wed, May 30, 2018	55.92	57.02	55.80	56.94
6551	NYSE	MRK	Tue, May 29, 2018	55.86	56.15	55.33	55.69
6550	NYSE	MRK	Fri, May 25, 2018	56.39	56.70	56.11	56.34
6549	NYSE	MRK	Thu, May 24, 2018	56.50	56.65	56.08	56.38
6548	NYSE	MRK	Wed, May 23, 2018	55.73	56.73	55.71	56.42
6547	NYSE	MRK	Tue, May 22, 2018	56.05	56.39	55.69	55.73
6546	NYSE	MRK	Mon, May 21, 2018	56.43	56.56	55.68	55.85
6545	NYSE	MRK	Fri, May 18, 2018	56.22	56.70	54.82	56.39
6544	NYSE	MRK	Thu, May 17, 2018	56.77	57.00	56.14	56.32
6543	NYSE	MRK	Wed, May 16, 2018	56.56	57.22	56.36	56.97
6542	NYSE	MRK	Tue, May 15, 2018	56.68	57.02	56.16	56.45
6541	NYSE	MRK	Mon, May 14, 2018	56.99	57.28	56.66	56.91
6540	NYSE	MRK	Fri, May 11, 2018	55.46	57.18	55.43	56.92
6539	NYSE	MRK	Thu, May 10, 2018	55.43	56.00	55.24	55.36
6538	NYSE	MRK	Wed, May 9, 2018	54.32	55.70	54.19	55.26
6537	NYSE	MRK	Tue, May 8, 2018	54.70	54.75	53.64	54.12
6536	NYSE	MRK	Mon, May 7, 2018	55.09	55.40	54.43	54.71
6535	NYSE	MRK	Fri, May 4, 2018	54.47	55.21	54.19	55.07
6534	NYSE	MRK	Thu, May 3, 2018	54.48	55.11	53.75	54.86
6533	NYSE	MRK	Wed, May 2, 2018	55.00	55.30	54.37	54.64
6532	NYSE	MRK	Tue, May 1, 2018	56.26	56.49	54.24	55.29
6531	NYSE	MRK	Mon, Apr 30, 2018	56.88	57.19	56.13	56.13
6530	NYSE	MRK	Fri, Apr 27, 2018	56.58	56.88	56.55	56.71
6529	NYSE	MRK	Thu, Apr 26, 2018	57.04	57.29	56.36	56.65
6528	NYSE	MRK	Wed, Apr 25, 2018	57.12	57.14	56.19	56.86
6527	NYSE	MRK	Tue, Apr 24, 2018	57.60	58.17	56.99	57.30
6526	NYSE	MRK	Mon, Apr 23, 2018	57.26	57.80	56.67	57.45
6525	NYSE	MRK	Fri, Apr 20, 2018	56.12	56.52	55.93	56.10
6524	NYSE	MRK	Thu, Apr 19, 2018	56.18	56.56	55.70	55.91
6523	NYSE	MRK	Wed, Apr 18, 2018	56.65	56.85	55.87	56.18
6522	NYSE	MRK	Tue, Apr 17, 2018	57.06	57.17	56.22	56.52
6521	NYSE	MRK	Mon, Apr 16, 2018	55.09	56.50	54.51	55.92
6520	NYSE	MRK	Fri, Apr 13, 2018	54.43	54.66	54.01	54.51
6519	NYSE	MRK	Thu, Apr 12, 2018	53.97	54.53	53.53	54.10
6518	NYSE	MRK	Wed, Apr 11, 2018	53.45	53.91	53.29	53.59
6517	NYSE	MRK	Tue, Apr 10, 2018	54.05	54.15	53.44	53.86
6516	NYSE	MRK	Mon, Apr 9, 2018	52.44	54.75	52.02	53.55
6515	NYSE	MRK	Fri, Apr 6, 2018	51.76	52.04	50.44	50.88
6514	NYSE	MRK	Thu, Apr 5, 2018	52.50	52.81	51.91	52.00
6513	NYSE	MRK	Wed, Apr 4, 2018	50.99	52.15	50.92	52.01
6512	NYSE	MRK	Tue, Apr 3, 2018	50.86	51.63	50.37	51.58
6511	NYSE	MRK	Mon, Apr 2, 2018	51.87	52.11	50.50	50.79
6510	NYSE	MRK	Thu, Mar 29, 2018	52.79	52.83	51.94	51.94
6509	NYSE	MRK	Wed, Mar 28, 2018	51.54	52.76	51.51	52.53
6508	NYSE	MRK	Tue, Mar 27, 2018	51.48	52.02	50.99	51.25
6507	NYSE	MRK	Mon, Mar 26, 2018	51.54	51.64	50.51	51.53
6506	NYSE	MRK	Fri, Mar 23, 2018	51.80	52.17	50.86	50.93
6505	NYSE	MRK	Thu, Mar 22, 2018	51.72	52.42	51.51	51.60
6504	NYSE	MRK	Wed, Mar 21, 2018	52.22	52.71	51.89	52.15
6503	NYSE	MRK	Tue, Mar 20, 2018	52.21	52.39	51.83	52.10
6502	NYSE	MRK	Mon, Mar 19, 2018	53.07	53.09	51.72	52.09
6501	NYSE	MRK	Fri, Mar 16, 2018	52.63	53.26	52.52	53.08
6500	NYSE	MRK	Thu, Mar 15, 2018	52.40	53.14	52.34	52.68
6499	NYSE	MRK	Wed, Mar 14, 2018	52.70	52.85	51.79	52.25
6498	NYSE	MRK	Tue, Mar 13, 2018	53.15	53.16	52.44	52.34
6497	NYSE	MRK	Mon, Mar 12, 2018	53.14	53.52	52.67	52.79
6496	NYSE	MRK	Fri, Mar 9, 2018	52.47	52.63	52.16	52.58
6495	NYSE	MRK	Thu, Mar 8, 2018	51.99	52.27	51.83	52.22
6494	NYSE	MRK	Wed, Mar 7, 2018	51.34	52.04	51.25	51.94
6493	NYSE	MRK	Tue, Mar 6, 2018	51.96	52.17	51.32	51.78
6492	NYSE	MRK	Mon, Mar 5, 2018	51.72	52.17	51.56	51.87
6491	NYSE	MRK	Fri, Mar 2, 2018	50.99	51.90	50.65	51.83
6490	NYSE	MRK	Thu, Mar 1, 2018	51.74	52.26	50.94	51.20
6489	NYSE	MRK	Wed, Feb 28, 2018	52.50	52.61	51.69	51.70
6488	NYSE	MRK	Tue, Feb 27, 2018	53.31	53.36	52.16	52.18
6487	NYSE	MRK	Mon, Feb 26, 2018	52.44	53.58	52.44	53.45
6486	NYSE	MRK	Fri, Feb 23, 2018	52.27	52.44	52.03	52.32
6485	NYSE	MRK	Thu, Feb 22, 2018	52.06	52.51	51.89	52.03
6484	NYSE	MRK	Wed, Feb 21, 2018	52.47	52.86	52.01	52.01
6483	NYSE	MRK	Tue, Feb 20, 2018	53.51	53.53	52.40	52.42
6482	NYSE	MRK	Fri, Feb 16, 2018	53.37	54.34	53.32	53.67
6481	NYSE	MRK	Thu, Feb 15, 2018	52.85	53.39	52.28	53.39
6480	NYSE	MRK	Wed, Feb 14, 2018	51.79	52.54	51.70	52.35
6479	NYSE	MRK	Tue, Feb 13, 2018	52.66	52.80	52.22	52.35
6478	NYSE	MRK	Mon, Feb 12, 2018	52.78	53.29	52.40	52.85
6477	NYSE	MRK	Fri, Feb 9, 2018	52.59	52.83	50.88	52.32
6476	NYSE	MRK	Thu, Feb 8, 2018	53.44	53.84	52.17	52.19
6475	NYSE	MRK	Wed, Feb 7, 2018	52.61	54.07	52.53	53.28
6474	NYSE	MRK	Tue, Feb 6, 2018	52.58	54.13	51.81	52.88
6473	NYSE	MRK	Mon, Feb 5, 2018	55.56	56.21	53.23	53.78
6472	NYSE	MRK	Fri, Feb 2, 2018	56.65	57.18	55.57	55.84
6471	NYSE	MRK	Thu, Feb 1, 2018	56.42	57.54	56.32	57.08
6470	NYSE	MRK	Wed, Jan 31, 2018	57.95	57.97	56.16	56.50
6469	NYSE	MRK	Tue, Jan 30, 2018	57.96	58.40	57.63	57.83
6468	NYSE	MRK	Mon, Jan 29, 2018	59.07	59.25	58.70	58.77
6467	NYSE	MRK	Fri, Jan 26, 2018	58.63	59.19	58.49	59.16
6466	NYSE	MRK	Thu, Jan 25, 2018	58.45	58.53	58.12	58.45
6465	NYSE	MRK	Wed, Jan 24, 2018	59.13	59.22	58.13	58.34
6464	NYSE	MRK	Tue, Jan 23, 2018	58.19	59.24	58.04	58.83
6463	NYSE	MRK	Mon, Jan 22, 2018	58.12	58.58	57.90	58.40
6462	NYSE	MRK	Fri, Jan 19, 2018	58.62	58.62	57.82	58.43
6461	NYSE	MRK	Thu, Jan 18, 2018	59.12	59.23	57.81	58.29
6460	NYSE	MRK	Wed, Jan 17, 2018	59.40	59.68	59.01	59.15
6459	NYSE	MRK	Tue, Jan 16, 2018	58.88	60.82	58.40	59.19
6458	NYSE	MRK	Fri, Jan 12, 2018	55.26	56.08	55.20	55.93
6457	NYSE	MRK	Thu, Jan 11, 2018	54.64	54.93	54.50	54.92
6456	NYSE	MRK	Wed, Jan 10, 2018	53.92	54.70	53.84	54.64
6455	NYSE	MRK	Tue, Jan 9, 2018	54.17	54.45	53.94	54.16
6454	NYSE	MRK	Mon, Jan 8, 2018	54.55	54.59	53.87	54.03
6453	NYSE	MRK	Fri, Jan 5, 2018	54.72	54.72	53.96	54.34
6452	NYSE	MRK	Thu, Jan 4, 2018	53.82	54.75	53.76	54.40
6451	NYSE	MRK	Wed, Jan 3, 2018	53.62	53.65	53.36	53.53
6450	NYSE	MRK	Tue, Jan 2, 2018	53.96	54.11	53.45	53.61
6449	NYSE	MRK	Fri, Dec 29, 2017	54.19	54.34	53.65	53.65
6448	NYSE	MRK	Thu, Dec 28, 2017	53.72	54.16	53.68	53.97
6447	NYSE	MRK	Wed, Dec 27, 2017	53.77	53.99	53.65	53.72
6446	NYSE	MRK	Tue, Dec 26, 2017	53.86	53.97	53.65	53.72
6445	NYSE	MRK	Fri, Dec 22, 2017	53.97	54.19	53.52	53.74
6444	NYSE	MRK	Thu, Dec 21, 2017	53.47	54.16	53.47	53.97
6443	NYSE	MRK	Wed, Dec 20, 2017	53.66	53.86	53.38	53.50
6442	NYSE	MRK	Tue, Dec 19, 2017	53.61	53.98	53.41	53.62
6441	NYSE	MRK	Mon, Dec 18, 2017	53.76	54.06	53.59	53.61
6440	NYSE	MRK	Fri, Dec 15, 2017	53.62	53.75	53.16	53.63
6439	NYSE	MRK	Thu, Dec 14, 2017	53.78	54.10	53.35	53.41
6438	NYSE	MRK	Wed, Dec 13, 2017	54.29	54.70	54.01	53.81
6437	NYSE	MRK	Tue, Dec 12, 2017	54.23	54.51	54.00	54.42
6436	NYSE	MRK	Mon, Dec 11, 2017	52.99	54.00	52.98	53.72
6435	NYSE	MRK	Fri, Dec 8, 2017	52.56	52.99	52.12	52.99
6434	NYSE	MRK	Thu, Dec 7, 2017	52.81	53.24	52.14	52.22
6433	NYSE	MRK	Wed, Dec 6, 2017	52.97	53.33	51.67	51.82
6432	NYSE	MRK	Tue, Dec 5, 2017	53.54	53.88	53.13	53.18
6431	NYSE	MRK	Mon, Dec 4, 2017	53.33	54.07	53.27	53.61
6430	NYSE	MRK	Fri, Dec 1, 2017	52.83	53.37	52.65	53.27
6429	NYSE	MRK	Thu, Nov 30, 2017	52.84	53.29	52.47	52.70
6428	NYSE	MRK	Wed, Nov 29, 2017	52.48	53.07	52.38	52.62
6427	NYSE	MRK	Tue, Nov 28, 2017	52.38	52.56	51.88	52.38
6426	NYSE	MRK	Mon, Nov 27, 2017	51.88	52.06	51.68	52.01
6425	NYSE	MRK	Fri, Nov 24, 2017	51.97	52.09	51.60	51.82
6424	NYSE	MRK	Wed, Nov 22, 2017	51.71	52.03	51.65	51.84
6423	NYSE	MRK	Tue, Nov 21, 2017	51.83	52.30	51.66	51.75
6422	NYSE	MRK	Mon, Nov 20, 2017	51.53	51.86	51.14	51.59
6421	NYSE	MRK	Fri, Nov 17, 2017	52.44	52.85	52.21	52.63
6420	NYSE	MRK	Thu, Nov 16, 2017	52.31	52.80	52.21	52.61
6419	NYSE	MRK	Wed, Nov 15, 2017	52.22	52.54	51.87	52.25
6418	NYSE	MRK	Tue, Nov 14, 2017	52.42	52.62	52.21	52.43
6417	NYSE	MRK	Mon, Nov 13, 2017	52.74	52.94	52.50	52.54
6416	NYSE	MRK	Fri, Nov 10, 2017	53.67	53.67	52.59	52.90
6415	NYSE	MRK	Thu, Nov 9, 2017	53.92	54.03	53.03	53.60
6414	NYSE	MRK	Wed, Nov 8, 2017	52.92	54.08	52.88	53.95
6413	NYSE	MRK	Tue, Nov 7, 2017	53.28	53.57	52.81	53.01
6412	NYSE	MRK	Mon, Nov 6, 2017	53.44	53.56	53.02	53.28
6411	NYSE	MRK	Fri, Nov 3, 2017	52.73	53.66	52.62	53.45
6410	NYSE	MRK	Thu, Nov 2, 2017	52.90	52.99	52.48	52.80
6409	NYSE	MRK	Wed, Nov 1, 2017	52.96	53.21	52.71	52.77
6408	NYSE	MRK	Tue, Oct 31, 2017	52.61	53.20	52.47	52.53
6407	NYSE	MRK	Mon, Oct 30, 2017	53.16	53.45	51.88	52.17
6406	NYSE	MRK	Fri, Oct 27, 2017	57.74	57.74	55.13	55.53
6405	NYSE	MRK	Thu, Oct 26, 2017	59.40	59.78	58.93	59.11
6404	NYSE	MRK	Wed, Oct 25, 2017	60.17	60.19	59.43	59.55
6403	NYSE	MRK	Tue, Oct 24, 2017	60.37	60.37	59.47	60.18
6402	NYSE	MRK	Mon, Oct 23, 2017	61.05	61.52	60.36	60.45
6401	NYSE	MRK	Fri, Oct 20, 2017	60.88	61.02	60.62	60.91
6400	NYSE	MRK	Thu, Oct 19, 2017	60.68	61.05	60.63	60.79
6399	NYSE	MRK	Wed, Oct 18, 2017	61.11	61.13	60.46	60.56
6398	NYSE	MRK	Tue, Oct 17, 2017	60.27	60.37	59.96	60.28
6397	NYSE	MRK	Mon, Oct 16, 2017	60.54	60.77	60.32	60.40
6396	NYSE	MRK	Fri, Oct 13, 2017	60.98	61.18	60.43	60.44
6395	NYSE	MRK	Thu, Oct 12, 2017	60.83	61.01	60.60	60.86
6394	NYSE	MRK	Wed, Oct 11, 2017	61.35	61.35	60.57	60.82
6393	NYSE	MRK	Tue, Oct 10, 2017	61.32	61.48	61.21	61.46
6392	NYSE	MRK	Mon, Oct 9, 2017	61.66	61.73	61.14	61.34
6391	NYSE	MRK	Fri, Oct 6, 2017	61.69	61.88	61.38	61.55
6390	NYSE	MRK	Thu, Oct 5, 2017	61.43	61.78	61.34	61.60
6389	NYSE	MRK	Wed, Oct 4, 2017	61.43	61.62	61.34	61.60
6388	NYSE	MRK	Tue, Oct 3, 2017	61.55	61.58	60.82	61.38
6387	NYSE	MRK	Mon, Oct 2, 2017	61.23	61.67	60.92	61.55
6386	NYSE	MRK	Fri, Sep 29, 2017	61.30	61.53	60.39	61.05
6385	NYSE	MRK	Thu, Sep 28, 2017	61.28	61.65	61.19	61.30
6384	NYSE	MRK	Wed, Sep 27, 2017	61.67	61.74	61.33	61.57
6383	NYSE	MRK	Tue, Sep 26, 2017	62.07	62.28	61.71	61.75
6382	NYSE	MRK	Mon, Sep 25, 2017	62.13	62.36	62.02	62.15
6381	NYSE	MRK	Fri, Sep 22, 2017	62.58	62.65	62.04	62.10
6380	NYSE	MRK	Thu, Sep 21, 2017	62.79	62.87	62.48	62.55
6379	NYSE	MRK	Wed, Sep 20, 2017	63.00	63.23	62.16	62.73
6378	NYSE	MRK	Tue, Sep 19, 2017	62.95	63.09	62.63	62.89
6377	NYSE	MRK	Mon, Sep 18, 2017	62.95	63.32	62.75	62.92
6376	NYSE	MRK	Fri, Sep 15, 2017	63.09	63.30	62.69	63.09
6375	NYSE	MRK	Thu, Sep 14, 2017	61.97	63.09	61.89	63.05
6374	NYSE	MRK	Wed, Sep 13, 2017	62.32	62.50	62.27	61.96
6373	NYSE	MRK	Tue, Sep 12, 2017	62.09	62.57	62.09	62.42
6372	NYSE	MRK	Mon, Sep 11, 2017	61.92	62.27	61.67	62.10
6371	NYSE	MRK	Fri, Sep 8, 2017	61.02	61.53	60.97	61.28
6370	NYSE	MRK	Thu, Sep 7, 2017	61.11	61.43	60.82	61.33
6369	NYSE	MRK	Wed, Sep 6, 2017	60.92	61.34	60.80	61.03
6368	NYSE	MRK	Tue, Sep 5, 2017	60.79	61.14	60.51	60.66
6367	NYSE	MRK	Fri, Sep 1, 2017	60.83	61.12	60.64	60.86
6366	NYSE	MRK	Thu, Aug 31, 2017	60.41	60.95	60.02	60.89
6365	NYSE	MRK	Wed, Aug 30, 2017	60.21	60.23	59.98	60.19
6364	NYSE	MRK	Tue, Aug 29, 2017	60.20	60.27	59.81	60.19
6363	NYSE	MRK	Mon, Aug 28, 2017	60.18	60.51	60.05	60.38
6362	NYSE	MRK	Fri, Aug 25, 2017	59.95	60.35	59.85	60.01
6361	NYSE	MRK	Thu, Aug 24, 2017	59.36	59.99	59.30	59.80
6360	NYSE	MRK	Wed, Aug 23, 2017	59.36	59.69	59.26	59.26
6359	NYSE	MRK	Tue, Aug 22, 2017	59.09	59.60	59.04	59.52
6358	NYSE	MRK	Mon, Aug 21, 2017	58.62	59.16	58.58	59.09
6357	NYSE	MRK	Fri, Aug 18, 2017	58.90	58.94	58.32	58.63
6356	NYSE	MRK	Thu, Aug 17, 2017	59.83	60.09	58.94	58.97
6355	NYSE	MRK	Wed, Aug 16, 2017	59.53	60.01	59.43	59.79
6354	NYSE	MRK	Tue, Aug 15, 2017	59.81	60.10	59.59	59.60
6353	NYSE	MRK	Mon, Aug 14, 2017	59.99	60.07	59.68	59.76
6352	NYSE	MRK	Fri, Aug 11, 2017	59.52	60.03	59.37	59.48
6351	NYSE	MRK	Thu, Aug 10, 2017	59.47	59.67	59.28	59.29
6350	NYSE	MRK	Wed, Aug 9, 2017	59.55	59.81	59.33	59.59
6349	NYSE	MRK	Tue, Aug 8, 2017	59.63	59.81	59.31	59.42
6348	NYSE	MRK	Mon, Aug 7, 2017	60.02	60.16	59.74	59.92
6347	NYSE	MRK	Fri, Aug 4, 2017	60.67	60.73	60.01	60.17
6346	NYSE	MRK	Thu, Aug 3, 2017	60.27	60.77	60.24	60.57
6345	NYSE	MRK	Wed, Aug 2, 2017	60.98	60.99	60.23	60.49
6344	NYSE	MRK	Tue, Aug 1, 2017	61.06	61.28	60.81	60.95
6343	NYSE	MRK	Mon, Jul 31, 2017	61.26	61.32	60.56	60.91
6342	NYSE	MRK	Fri, Jul 28, 2017	60.84	61.37	60.28	61.13
6341	NYSE	MRK	Thu, Jul 27, 2017	60.71	61.55	59.88	60.73
6340	NYSE	MRK	Wed, Jul 26, 2017	59.41	59.44	58.85	58.93
6339	NYSE	MRK	Tue, Jul 25, 2017	59.93	60.07	59.36	59.46
6338	NYSE	MRK	Mon, Jul 24, 2017	59.63	59.98	59.60	59.66
6337	NYSE	MRK	Fri, Jul 21, 2017	59.87	60.07	59.67	59.72
6336	NYSE	MRK	Thu, Jul 20, 2017	59.99	60.30	59.93	60.01
6335	NYSE	MRK	Wed, Jul 19, 2017	59.60	59.91	59.53	59.71
6334	NYSE	MRK	Tue, Jul 18, 2017	59.60	59.72	59.38	59.51
6333	NYSE	MRK	Mon, Jul 17, 2017	60.22	60.37	59.62	59.70
6332	NYSE	MRK	Fri, Jul 14, 2017	60.01	60.45	59.94	60.13
6331	NYSE	MRK	Thu, Jul 13, 2017	59.87	60.06	59.38	59.97
6330	NYSE	MRK	Wed, Jul 12, 2017	59.75	60.20	59.75	59.86
6329	NYSE	MRK	Tue, Jul 11, 2017	59.90	60.05	59.35	59.44
6328	NYSE	MRK	Mon, Jul 10, 2017	60.44	60.45	59.70	59.91
6327	NYSE	MRK	Fri, Jul 7, 2017	60.27	60.39	59.89	60.22
6326	NYSE	MRK	Thu, Jul 6, 2017	60.81	60.94	60.06	60.17
6325	NYSE	MRK	Wed, Jul 5, 2017	61.47	61.79	60.95	61.18
6324	NYSE	MRK	Mon, Jul 3, 2017	60.88	61.63	60.88	61.28
6323	NYSE	MRK	Fri, Jun 30, 2017	61.49	61.72	61.03	61.11
6322	NYSE	MRK	Thu, Jun 29, 2017	61.99	62.06	61.11	61.35
6321	NYSE	MRK	Wed, Jun 28, 2017	62.70	62.84	62.11	62.13
6320	NYSE	MRK	Tue, Jun 27, 2017	63.19	63.19	62.49	62.49
6319	NYSE	MRK	Mon, Jun 26, 2017	63.08	63.31	62.77	62.86
6318	NYSE	MRK	Fri, Jun 23, 2017	62.97	63.30	62.78	63.09
6317	NYSE	MRK	Thu, Jun 22, 2017	62.47	63.29	62.34	62.95
6316	NYSE	MRK	Wed, Jun 21, 2017	61.56	62.55	61.56	62.42
6315	NYSE	MRK	Tue, Jun 20, 2017	60.72	61.94	60.62	61.53
6314	NYSE	MRK	Mon, Jun 19, 2017	60.16	60.84	60.09	60.72
6313	NYSE	MRK	Fri, Jun 16, 2017	60.32	60.75	59.78	60.04
6312	NYSE	MRK	Thu, Jun 15, 2017	60.36	60.49	59.95	60.25
6311	NYSE	MRK	Wed, Jun 14, 2017	60.09	60.68	60.09	60.42
6310	NYSE	MRK	Tue, Jun 13, 2017	60.77	60.87	60.10	60.33
6309	NYSE	MRK	Mon, Jun 12, 2017	61.56	61.67	61.22	60.95
6308	NYSE	MRK	Fri, Jun 9, 2017	60.26	61.45	60.21	61.40
6307	NYSE	MRK	Thu, Jun 8, 2017	61.25	61.26	59.91	60.26
6306	NYSE	MRK	Wed, Jun 7, 2017	61.60	61.65	61.02	61.08
6305	NYSE	MRK	Tue, Jun 6, 2017	61.98	62.02	61.46	61.66
6304	NYSE	MRK	Mon, Jun 5, 2017	62.31	62.35	61.69	62.05
6303	NYSE	MRK	Fri, Jun 2, 2017	62.42	62.53	62.15	62.43
6302	NYSE	MRK	Thu, Jun 1, 2017	62.07	62.23	61.85	62.23
6301	NYSE	MRK	Wed, May 31, 2017	62.06	62.44	62.01	62.08
6300	NYSE	MRK	Tue, May 30, 2017	61.71	62.11	61.53	61.86
6299	NYSE	MRK	Fri, May 26, 2017	61.98	62.17	61.81	61.90
6298	NYSE	MRK	Thu, May 25, 2017	61.94	62.09	61.65	62.02
6297	NYSE	MRK	Wed, May 24, 2017	61.76	62.17	61.54	61.91
6296	NYSE	MRK	Tue, May 23, 2017	61.03	61.59	61.03	61.55
6295	NYSE	MRK	Mon, May 22, 2017	60.74	61.45	60.62	61.06
6294	NYSE	MRK	Fri, May 19, 2017	61.06	61.06	60.55	60.82
6293	NYSE	MRK	Thu, May 18, 2017	59.99	61.50	59.99	60.92
6292	NYSE	MRK	Wed, May 17, 2017	60.43	60.63	59.96	60.07
6291	NYSE	MRK	Tue, May 16, 2017	60.49	60.90	60.21	60.83
6290	NYSE	MRK	Mon, May 15, 2017	60.47	60.64	60.40	60.56
6289	NYSE	MRK	Fri, May 12, 2017	61.40	61.66	60.33	60.62
6288	NYSE	MRK	Thu, May 11, 2017	61.74	62.22	61.32	61.44
6287	NYSE	MRK	Wed, May 10, 2017	60.20	60.98	60.16	60.97
6286	NYSE	MRK	Tue, May 9, 2017	61.20	61.28	60.22	60.35
6285	NYSE	MRK	Mon, May 8, 2017	60.94	61.51	60.86	61.04
6284	NYSE	MRK	Fri, May 5, 2017	60.55	61.11	60.48	61.00
6283	NYSE	MRK	Thu, May 4, 2017	60.71	60.92	60.28	60.43
6282	NYSE	MRK	Wed, May 3, 2017	59.60	60.71	59.48	60.67
6281	NYSE	MRK	Tue, May 2, 2017	59.60	60.30	59.41	59.79
6280	NYSE	MRK	Mon, May 1, 2017	59.36	59.59	59.21	59.48
6279	NYSE	MRK	Fri, Apr 28, 2017	59.67	59.74	59.25	59.43
6278	NYSE	MRK	Thu, Apr 27, 2017	59.86	59.99	59.55	59.67
6277	NYSE	MRK	Wed, Apr 26, 2017	59.72	59.96	59.53	59.79
6276	NYSE	MRK	Tue, Apr 25, 2017	59.59	60.01	59.36	59.40
6275	NYSE	MRK	Mon, Apr 24, 2017	59.60	59.61	59.14	59.25
6274	NYSE	MRK	Fri, Apr 21, 2017	59.46	59.72	58.99	59.01
6273	NYSE	MRK	Thu, Apr 20, 2017	59.75	59.83	59.36	59.64
6272	NYSE	MRK	Wed, Apr 19, 2017	59.37	59.73	59.12	59.73
6271	NYSE	MRK	Tue, Apr 18, 2017	59.56	59.56	59.11	59.38
6270	NYSE	MRK	Mon, Apr 17, 2017	59.80	59.92	59.49	59.88
6269	NYSE	MRK	Thu, Apr 13, 2017	59.87	60.07	59.65	59.70
6268	NYSE	MRK	Wed, Apr 12, 2017	59.47	60.27	59.39	60.12
6267	NYSE	MRK	Tue, Apr 11, 2017	59.59	59.84	59.29	59.67
6266	NYSE	MRK	Mon, Apr 10, 2017	60.33	60.39	59.62	59.64
6265	NYSE	MRK	Fri, Apr 7, 2017	60.34	60.39	60.02	60.20
6264	NYSE	MRK	Thu, Apr 6, 2017	60.53	61.00	60.25	60.30
6263	NYSE	MRK	Wed, Apr 5, 2017	60.73	61.17	60.56	60.62
6262	NYSE	MRK	Tue, Apr 4, 2017	60.63	60.80	60.42	60.71
6261	NYSE	MRK	Mon, Apr 3, 2017	60.48	60.75	60.28	60.52
6260	NYSE	MRK	Fri, Mar 31, 2017	60.32	60.67	60.31	60.59
6259	NYSE	MRK	Thu, Mar 30, 2017	60.55	60.72	60.37	60.50
6258	NYSE	MRK	Wed, Mar 29, 2017	60.71	61.13	60.51	60.68
6257	NYSE	MRK	Tue, Mar 28, 2017	60.26	60.45	59.96	60.40
6256	NYSE	MRK	Mon, Mar 27, 2017	60.00	60.46	59.89	60.25
6255	NYSE	MRK	Fri, Mar 24, 2017	60.22	60.58	59.94	60.24
6254	NYSE	MRK	Thu, Mar 23, 2017	60.42	60.85	60.25	60.34
6253	NYSE	MRK	Wed, Mar 22, 2017	61.01	61.13	60.31	60.55
6252	NYSE	MRK	Tue, Mar 21, 2017	61.29	61.60	60.66	60.94
6251	NYSE	MRK	Mon, Mar 20, 2017	61.16	61.31	61.03	61.13
6250	NYSE	MRK	Fri, Mar 17, 2017	61.26	61.69	60.92	60.93
6249	NYSE	MRK	Thu, Mar 16, 2017	61.57	61.78	61.02	61.20
6248	NYSE	MRK	Wed, Mar 15, 2017	61.41	61.95	61.24	61.69
6247	NYSE	MRK	Tue, Mar 14, 2017	61.15	61.51	61.07	61.22
6246	NYSE	MRK	Mon, Mar 13, 2017	62.21	62.26	61.04	61.17
6245	NYSE	MRK	Fri, Mar 10, 2017	63.00	63.12	62.46	62.10
6244	NYSE	MRK	Thu, Mar 9, 2017	62.90	62.96	62.47	62.83
6243	NYSE	MRK	Wed, Mar 8, 2017	62.89	63.05	62.24	62.74
6242	NYSE	MRK	Tue, Mar 7, 2017	62.39	63.23	62.16	62.89
6241	NYSE	MRK	Mon, Mar 6, 2017	63.01	63.68	62.84	63.38
6240	NYSE	MRK	Fri, Mar 3, 2017	62.80	63.52	62.75	63.49
6239	NYSE	MRK	Thu, Mar 2, 2017	63.30	63.49	62.93	63.01
6238	NYSE	MRK	Wed, Mar 1, 2017	63.00	63.70	62.83	63.13
6237	NYSE	MRK	Tue, Feb 28, 2017	62.75	63.08	62.60	62.81
6236	NYSE	MRK	Mon, Feb 27, 2017	62.72	62.88	62.51	62.79
6235	NYSE	MRK	Fri, Feb 24, 2017	62.60	63.09	62.58	63.09
6234	NYSE	MRK	Thu, Feb 23, 2017	62.48	63.04	62.31	62.79
6233	NYSE	MRK	Wed, Feb 22, 2017	62.46	62.69	62.07	62.26
6232	NYSE	MRK	Tue, Feb 21, 2017	61.88	62.72	61.88	62.44
6231	NYSE	MRK	Fri, Feb 17, 2017	62.17	62.51	61.85	62.35
6230	NYSE	MRK	Thu, Feb 16, 2017	62.11	62.37	61.46	62.23
6229	NYSE	MRK	Wed, Feb 15, 2017	61.88	62.81	61.84	62.13
6228	NYSE	MRK	Tue, Feb 14, 2017	61.64	62.67	61.44	62.61
6227	NYSE	MRK	Mon, Feb 13, 2017	61.26	61.82	61.24	61.76
6226	NYSE	MRK	Fri, Feb 10, 2017	61.33	61.57	60.99	61.17
6225	NYSE	MRK	Thu, Feb 9, 2017	61.35	61.81	61.31	61.40
6224	NYSE	MRK	Wed, Feb 8, 2017	60.93	61.48	60.86	61.33
6223	NYSE	MRK	Tue, Feb 7, 2017	61.75	61.91	61.07	61.22
6222	NYSE	MRK	Mon, Feb 6, 2017	60.95	61.93	60.93	61.92
6221	NYSE	MRK	Fri, Feb 3, 2017	60.89	61.34	60.33	61.30
6220	NYSE	MRK	Thu, Feb 2, 2017	59.73	61.23	59.62	61.20
6219	NYSE	MRK	Wed, Feb 1, 2017	59.18	59.38	58.70	59.21
6218	NYSE	MRK	Tue, Jan 31, 2017	58.22	59.35	58.09	59.11
6217	NYSE	MRK	Mon, Jan 30, 2017	58.66	58.84	58.09	58.58
6216	NYSE	MRK	Fri, Jan 27, 2017	58.53	59.11	58.45	58.88
6215	NYSE	MRK	Thu, Jan 26, 2017	58.18	58.50	57.73	58.36
6214	NYSE	MRK	Wed, Jan 25, 2017	58.47	58.53	57.94	58.24
6213	NYSE	MRK	Tue, Jan 24, 2017	58.73	58.82	57.91	58.37
6212	NYSE	MRK	Mon, Jan 23, 2017	58.94	59.50	58.77	58.94
6211	NYSE	MRK	Fri, Jan 20, 2017	59.50	60.00	59.26	59.62
6210	NYSE	MRK	Thu, Jan 19, 2017	58.21	58.24	57.28	57.53
6209	NYSE	MRK	Wed, Jan 18, 2017	58.53	58.91	58.24	58.33
6208	NYSE	MRK	Tue, Jan 17, 2017	59.04	59.19	58.36	58.62
6207	NYSE	MRK	Fri, Jan 13, 2017	59.43	59.77	59.21	59.44
6206	NYSE	MRK	Thu, Jan 12, 2017	59.62	60.30	59.23	59.32
6205	NYSE	MRK	Wed, Jan 11, 2017	59.44	60.22	57.93	58.77
6204	NYSE	MRK	Tue, Jan 10, 2017	58.36	58.39	57.11	57.14
6203	NYSE	MRK	Mon, Jan 9, 2017	57.50	58.62	57.29	58.26
6202	NYSE	MRK	Fri, Jan 6, 2017	57.30	57.65	56.76	57.47
6201	NYSE	MRK	Thu, Jan 5, 2017	57.42	57.76	57.21	57.32
6200	NYSE	MRK	Wed, Jan 4, 2017	57.69	57.96	57.25	57.34
6199	NYSE	MRK	Tue, Jan 3, 2017	56.40	57.57	56.31	57.35
6198	NYSE	MRK	Fri, Dec 30, 2016	56.05	56.21	55.84	56.13
6197	NYSE	MRK	Thu, Dec 29, 2016	56.53	56.82	56.24	56.30
6196	NYSE	MRK	Wed, Dec 28, 2016	56.94	57.08	56.46	56.52
6195	NYSE	MRK	Tue, Dec 27, 2016	57.09	57.35	56.79	57.01
6194	NYSE	MRK	Fri, Dec 23, 2016	56.99	57.08	56.50	56.79
6193	NYSE	MRK	Thu, Dec 22, 2016	56.85	57.21	56.41	56.81
6192	NYSE	MRK	Wed, Dec 21, 2016	57.77	57.98	56.58	56.67
6191	NYSE	MRK	Tue, Dec 20, 2016	58.35	58.81	57.56	57.69
6190	NYSE	MRK	Mon, Dec 19, 2016	58.93	59.38	58.04	58.30
6189	NYSE	MRK	Fri, Dec 16, 2016	59.75	60.10	59.17	59.54
6188	NYSE	MRK	Thu, Dec 15, 2016	59.12	59.72	58.97	59.47
6187	NYSE	MRK	Wed, Dec 14, 2016	58.98	59.84	58.73	58.93
6186	NYSE	MRK	Tue, Dec 13, 2016	58.93	59.08	58.40	58.92
6185	NYSE	MRK	Mon, Dec 12, 2016	58.58	59.21	58.45	58.40
6184	NYSE	MRK	Fri, Dec 9, 2016	57.68	58.65	57.59	58.38
6183	NYSE	MRK	Thu, Dec 8, 2016	56.95	57.55	56.73	57.33
6182	NYSE	MRK	Wed, Dec 7, 2016	56.93	57.27	55.90	57.27
6181	NYSE	MRK	Tue, Dec 6, 2016	57.38	57.58	56.84	57.48
6180	NYSE	MRK	Mon, Dec 5, 2016	58.66	58.67	57.06	57.45
6179	NYSE	MRK	Fri, Dec 2, 2016	58.21	58.66	57.81	58.29
6178	NYSE	MRK	Thu, Dec 1, 2016	58.45	58.52	57.83	57.94
6177	NYSE	MRK	Wed, Nov 30, 2016	59.41	59.42	58.16	58.35
6176	NYSE	MRK	Tue, Nov 29, 2016	59.07	59.56	59.04	59.30
6175	NYSE	MRK	Mon, Nov 28, 2016	58.91	59.18	58.76	58.93
6174	NYSE	MRK	Fri, Nov 25, 2016	58.95	59.50	58.88	59.32
6173	NYSE	MRK	Wed, Nov 23, 2016	57.53	58.83	57.04	58.78
6172	NYSE	MRK	Tue, Nov 22, 2016	59.60	59.74	58.36	58.83
6171	NYSE	MRK	Mon, Nov 21, 2016	59.06	59.49	58.85	59.40
6170	NYSE	MRK	Fri, Nov 18, 2016	59.66	59.71	58.86	58.99
6169	NYSE	MRK	Thu, Nov 17, 2016	59.60	59.87	59.23	59.79
6168	NYSE	MRK	Wed, Nov 16, 2016	60.74	60.98	59.55	59.72
6167	NYSE	MRK	Tue, Nov 15, 2016	60.72	60.77	60.15	60.69
6166	NYSE	MRK	Mon, Nov 14, 2016	61.03	61.11	60.30	60.58
6165	NYSE	MRK	Fri, Nov 11, 2016	61.10	61.51	60.63	60.98
6164	NYSE	MRK	Thu, Nov 10, 2016	61.54	62.42	61.52	61.94
6163	NYSE	MRK	Wed, Nov 9, 2016	60.99	61.98	59.84	61.20
6162	NYSE	MRK	Tue, Nov 8, 2016	57.04	57.96	56.75	57.70
6161	NYSE	MRK	Mon, Nov 7, 2016	56.75	57.41	56.72	57.26
6160	NYSE	MRK	Fri, Nov 4, 2016	55.96	56.51	55.89	56.09
6159	NYSE	MRK	Thu, Nov 3, 2016	56.43	56.47	55.58	55.71
6158	NYSE	MRK	Wed, Nov 2, 2016	56.32	56.74	56.02	56.11
6157	NYSE	MRK	Tue, Nov 1, 2016	56.26	56.82	55.79	56.54
6156	NYSE	MRK	Mon, Oct 31, 2016	56.34	56.40	55.65	55.99
6155	NYSE	MRK	Fri, Oct 28, 2016	58.18	58.23	55.73	56.11
6154	NYSE	MRK	Thu, Oct 27, 2016	58.31	59.18	58.17	58.44
6153	NYSE	MRK	Wed, Oct 26, 2016	58.87	58.98	57.74	58.04
6152	NYSE	MRK	Tue, Oct 25, 2016	57.47	59.30	56.78	59.07
6151	NYSE	MRK	Mon, Oct 24, 2016	58.55	58.62	57.82	57.93
6150	NYSE	MRK	Fri, Oct 21, 2016	58.69	59.02	58.19	58.36
6149	NYSE	MRK	Thu, Oct 20, 2016	59.07	59.37	58.82	59.04
6148	NYSE	MRK	Wed, Oct 19, 2016	59.24	59.40	58.94	58.99
6147	NYSE	MRK	Tue, Oct 18, 2016	59.02	59.71	58.96	59.20
6146	NYSE	MRK	Mon, Oct 17, 2016	59.17	59.17	57.97	58.66
6145	NYSE	MRK	Fri, Oct 14, 2016	59.81	59.94	59.24	59.25
6144	NYSE	MRK	Thu, Oct 13, 2016	59.36	60.02	59.06	59.60
6143	NYSE	MRK	Wed, Oct 12, 2016	59.50	59.72	58.72	58.79
6142	NYSE	MRK	Tue, Oct 11, 2016	60.58	60.60	58.88	59.05
6141	NYSE	MRK	Mon, Oct 10, 2016	61.23	61.84	60.49	60.93
6140	NYSE	MRK	Fri, Oct 7, 2016	59.85	60.06	59.15	59.85
6139	NYSE	MRK	Thu, Oct 6, 2016	59.59	59.78	58.87	59.75
6138	NYSE	MRK	Wed, Oct 5, 2016	59.79	60.11	59.58	59.88
6137	NYSE	MRK	Tue, Oct 4, 2016	59.58	60.02	59.06	59.56
6136	NYSE	MRK	Mon, Oct 3, 2016	59.33	59.66	58.80	59.61
6135	NYSE	MRK	Fri, Sep 30, 2016	59.01	59.81	58.99	59.51
6134	NYSE	MRK	Thu, Sep 29, 2016	60.09	60.09	58.70	59.03
6133	NYSE	MRK	Wed, Sep 28, 2016	60.07	60.53	59.59	60.36
6132	NYSE	MRK	Tue, Sep 27, 2016	59.41	59.79	58.96	59.66
6131	NYSE	MRK	Mon, Sep 26, 2016	59.62	59.67	59.00	59.26
6130	NYSE	MRK	Fri, Sep 23, 2016	59.95	60.31	59.79	60.03
6129	NYSE	MRK	Thu, Sep 22, 2016	60.00	60.52	59.91	60.09
6128	NYSE	MRK	Wed, Sep 21, 2016	59.37	59.90	58.99	59.79
6127	NYSE	MRK	Tue, Sep 20, 2016	59.02	59.51	58.82	59.06
6126	NYSE	MRK	Mon, Sep 19, 2016	59.63	59.63	58.47	58.48
6125	NYSE	MRK	Fri, Sep 16, 2016	59.55	59.71	59.18	59.39
6124	NYSE	MRK	Thu, Sep 15, 2016	58.39	59.70	58.28	59.48
6123	NYSE	MRK	Wed, Sep 14, 2016	59.04	59.44	58.45	58.50
6122	NYSE	MRK	Tue, Sep 13, 2016	59.47	59.86	58.52	58.94
6121	NYSE	MRK	Mon, Sep 12, 2016	59.12	60.54	59.03	59.81
6120	NYSE	MRK	Fri, Sep 9, 2016	59.78	59.80	59.42	59.59
6119	NYSE	MRK	Thu, Sep 8, 2016	59.55	60.35	59.43	60.30
6118	NYSE	MRK	Wed, Sep 7, 2016	60.37	60.54	59.69	59.95
6117	NYSE	MRK	Tue, Sep 6, 2016	60.06	60.52	59.85	60.30
6116	NYSE	MRK	Fri, Sep 2, 2016	59.68	60.33	59.68	60.05
6115	NYSE	MRK	Thu, Sep 1, 2016	59.79	60.05	59.49	59.98
6114	NYSE	MRK	Wed, Aug 31, 2016	60.15	60.19	59.52	59.87
6113	NYSE	MRK	Tue, Aug 30, 2016	60.03	60.10	59.60	59.80
6112	NYSE	MRK	Mon, Aug 29, 2016	60.00	60.35	59.73	60.08
6111	NYSE	MRK	Fri, Aug 26, 2016	59.58	60.06	59.29	59.93
6110	NYSE	MRK	Thu, Aug 25, 2016	59.94	60.17	59.38	59.42
6109	NYSE	MRK	Wed, Aug 24, 2016	60.64	60.82	59.60	59.81
6108	NYSE	MRK	Tue, Aug 23, 2016	60.75	60.91	60.42	60.63
6107	NYSE	MRK	Mon, Aug 22, 2016	60.31	60.68	60.15	60.60
6106	NYSE	MRK	Fri, Aug 19, 2016	60.24	60.49	59.95	60.42
6105	NYSE	MRK	Thu, Aug 18, 2016	60.15	60.68	60.15	60.67
6104	NYSE	MRK	Wed, Aug 17, 2016	60.10	60.48	59.69	60.35
6103	NYSE	MRK	Tue, Aug 16, 2016	60.07	60.38	59.92	60.11
6102	NYSE	MRK	Mon, Aug 15, 2016	60.41	60.79	60.27	60.38
6101	NYSE	MRK	Fri, Aug 12, 2016	60.21	60.50	60.01	60.41
6100	NYSE	MRK	Thu, Aug 11, 2016	59.70	60.77	59.58	60.67
6099	NYSE	MRK	Wed, Aug 10, 2016	59.20	60.17	59.19	59.73
6098	NYSE	MRK	Tue, Aug 9, 2016	59.94	60.21	59.53	59.59
6097	NYSE	MRK	Mon, Aug 8, 2016	59.75	60.09	59.07	59.94
6096	NYSE	MRK	Fri, Aug 5, 2016	59.60	61.03	57.92	60.89
6095	NYSE	MRK	Thu, Aug 4, 2016	55.06	55.52	55.06	55.15
6094	NYSE	MRK	Wed, Aug 3, 2016	55.47	55.59	54.52	54.97
6093	NYSE	MRK	Tue, Aug 2, 2016	55.95	56.00	55.54	55.62
6092	NYSE	MRK	Mon, Aug 1, 2016	56.10	56.26	55.78	55.93
6091	NYSE	MRK	Fri, Jul 29, 2016	56.27	56.45	55.56	55.93
6090	NYSE	MRK	Thu, Jul 28, 2016	55.80	55.87	55.41	55.71
6089	NYSE	MRK	Wed, Jul 27, 2016	55.68	55.99	55.24	55.88
6088	NYSE	MRK	Tue, Jul 26, 2016	55.97	56.08	55.43	55.65
6087	NYSE	MRK	Mon, Jul 25, 2016	55.91	56.14	55.29	55.84
6086	NYSE	MRK	Fri, Jul 22, 2016	56.25	56.33	55.83	56.09
6085	NYSE	MRK	Thu, Jul 21, 2016	56.26	56.36	55.84	56.06
6084	NYSE	MRK	Wed, Jul 20, 2016	56.26	56.37	56.03	56.06
6083	NYSE	MRK	Tue, Jul 19, 2016	56.33	56.73	55.84	55.93
6082	NYSE	MRK	Mon, Jul 18, 2016	56.26	56.73	55.99	56.28
6081	NYSE	MRK	Fri, Jul 15, 2016	57.02	57.14	56.50	56.86
6080	NYSE	MRK	Thu, Jul 14, 2016	57.09	57.14	56.72	56.88
6079	NYSE	MRK	Wed, Jul 13, 2016	57.00	57.16	56.72	56.78
6078	NYSE	MRK	Tue, Jul 12, 2016	56.52	57.01	56.33	56.83
6077	NYSE	MRK	Mon, Jul 11, 2016	56.51	56.97	56.45	56.58
6076	NYSE	MRK	Fri, Jul 8, 2016	56.24	56.80	56.07	56.59
6075	NYSE	MRK	Thu, Jul 7, 2016	56.15	56.28	55.58	56.05
6074	NYSE	MRK	Wed, Jul 6, 2016	55.56	56.52	55.37	56.41
6073	NYSE	MRK	Tue, Jul 5, 2016	55.09	55.47	55.09	55.30
6072	NYSE	MRK	Fri, Jul 1, 2016	54.87	55.30	54.75	55.25
6071	NYSE	MRK	Thu, Jun 30, 2016	54.49	55.00	54.27	54.93
6070	NYSE	MRK	Wed, Jun 29, 2016	53.53	54.48	53.38	54.40
6069	NYSE	MRK	Tue, Jun 28, 2016	52.86	53.08	52.55	53.00
6068	NYSE	MRK	Mon, Jun 27, 2016	52.91	53.09	52.54	52.74
6067	NYSE	MRK	Fri, Jun 24, 2016	53.44	54.42	53.18	53.28
6066	NYSE	MRK	Thu, Jun 23, 2016	54.81	55.00	54.45	55.00
6065	NYSE	MRK	Wed, Jun 22, 2016	53.53	54.61	53.49	54.39
6064	NYSE	MRK	Tue, Jun 21, 2016	53.91	54.04	53.63	53.64
6063	NYSE	MRK	Mon, Jun 20, 2016	53.72	53.97	53.51	53.53
6062	NYSE	MRK	Fri, Jun 17, 2016	54.76	54.76	53.11	53.29
6061	NYSE	MRK	Thu, Jun 16, 2016	54.34	54.99	53.52	54.83
6060	NYSE	MRK	Wed, Jun 15, 2016	53.79	53.89	53.35	53.48
6059	NYSE	MRK	Tue, Jun 14, 2016	53.18	53.69	53.04	53.64
6058	NYSE	MRK	Mon, Jun 13, 2016	53.57	54.05	53.48	53.50
6057	NYSE	MRK	Fri, Jun 10, 2016	54.18	54.43	53.94	53.73
6056	NYSE	MRK	Thu, Jun 9, 2016	54.84	55.13	54.28	54.52
6055	NYSE	MRK	Wed, Jun 8, 2016	54.32	55.18	54.32	54.94
6054	NYSE	MRK	Tue, Jun 7, 2016	54.54	54.77	54.27	54.35
6053	NYSE	MRK	Mon, Jun 6, 2016	54.03	54.70	54.02	54.51
6052	NYSE	MRK	Fri, Jun 3, 2016	54.20	54.31	53.66	54.01
6051	NYSE	MRK	Thu, Jun 2, 2016	53.82	54.22	53.74	54.18
6050	NYSE	MRK	Wed, Jun 1, 2016	53.59	53.89	53.35	53.71
6049	NYSE	MRK	Tue, May 31, 2016	53.86	54.08	53.47	53.65
6048	NYSE	MRK	Fri, May 27, 2016	53.87	54.20	53.62	53.86
6047	NYSE	MRK	Thu, May 26, 2016	53.85	54.08	53.72	53.77
6046	NYSE	MRK	Wed, May 25, 2016	53.22	54.04	53.18	53.94
6045	NYSE	MRK	Tue, May 24, 2016	52.66	53.29	52.62	53.02
6044	NYSE	MRK	Mon, May 23, 2016	52.44	52.66	52.23	52.37
6043	NYSE	MRK	Fri, May 20, 2016	52.28	52.96	52.09	52.55
6042	NYSE	MRK	Thu, May 19, 2016	51.64	52.42	51.57	52.04
6041	NYSE	MRK	Wed, May 18, 2016	51.86	52.40	51.65	52.13
6040	NYSE	MRK	Tue, May 17, 2016	51.88	52.03	51.47	51.80
6039	NYSE	MRK	Mon, May 16, 2016	51.27	52.22	51.10	52.11
6038	NYSE	MRK	Fri, May 13, 2016	51.59	51.98	51.33	51.38
6037	NYSE	MRK	Thu, May 12, 2016	52.05	52.08	51.42	51.60
6036	NYSE	MRK	Wed, May 11, 2016	52.16	52.24	51.74	51.79
6035	NYSE	MRK	Tue, May 10, 2016	51.94	52.19	51.86	52.14
6034	NYSE	MRK	Mon, May 9, 2016	51.08	51.81	51.02	51.59
6033	NYSE	MRK	Fri, May 6, 2016	51.32	51.46	50.59	51.11
6032	NYSE	MRK	Thu, May 5, 2016	51.76	51.87	50.86	51.58
6031	NYSE	MRK	Wed, May 4, 2016	52.17	52.48	51.93	52.26
6030	NYSE	MRK	Tue, May 3, 2016	52.58	52.87	52.30	52.52
6029	NYSE	MRK	Mon, May 2, 2016	52.30	52.79	52.16	52.73
6028	NYSE	MRK	Fri, Apr 29, 2016	53.05	53.05	52.02	52.29
6027	NYSE	MRK	Thu, Apr 28, 2016	53.29	53.62	52.96	53.15
6026	NYSE	MRK	Wed, Apr 27, 2016	53.45	53.99	53.45	53.69
6025	NYSE	MRK	Tue, Apr 26, 2016	53.79	53.80	53.27	53.44
6024	NYSE	MRK	Mon, Apr 25, 2016	53.86	54.01	53.40	53.61
6023	NYSE	MRK	Fri, Apr 22, 2016	54.06	54.38	53.88	54.10
6022	NYSE	MRK	Thu, Apr 21, 2016	53.72	54.38	53.69	53.97
6021	NYSE	MRK	Wed, Apr 20, 2016	54.49	54.73	53.82	53.95
6020	NYSE	MRK	Tue, Apr 19, 2016	54.09	54.71	53.61	54.22
6019	NYSE	MRK	Mon, Apr 18, 2016	53.50	54.19	53.32	53.88
6018	NYSE	MRK	Fri, Apr 15, 2016	53.90	53.92	53.28	53.53
6017	NYSE	MRK	Thu, Apr 14, 2016	53.42	53.97	53.34	53.83
6016	NYSE	MRK	Wed, Apr 13, 2016	52.88	53.39	52.70	53.36
6015	NYSE	MRK	Tue, Apr 12, 2016	52.42	53.16	52.39	52.77
6014	NYSE	MRK	Mon, Apr 11, 2016	52.80	53.15	52.42	52.49
6013	NYSE	MRK	Fri, Apr 8, 2016	53.16	53.31	52.54	52.79
6012	NYSE	MRK	Thu, Apr 7, 2016	52.77	53.19	52.49	52.84
6011	NYSE	MRK	Wed, Apr 6, 2016	51.82	53.20	51.74	53.04
6010	NYSE	MRK	Tue, Apr 5, 2016	51.87	51.87	51.87	51.72
6009	NYSE	MRK	Mon, Apr 4, 2016	51.40	52.09	51.25	51.87
6008	NYSE	MRK	Fri, Apr 1, 2016	50.06	51.29	50.00	51.20
6007	NYSE	MRK	Thu, Mar 31, 2016	50.61	50.99	50.31	50.45
6006	NYSE	MRK	Wed, Mar 30, 2016	50.99	51.06	50.64	50.75
6005	NYSE	MRK	Tue, Mar 29, 2016	50.45	50.93	50.13	50.84
6004	NYSE	MRK	Mon, Mar 28, 2016	50.65	50.81	50.20	50.37
6003	NYSE	MRK	Thu, Mar 24, 2016	50.34	50.87	50.15	50.60
6002	NYSE	MRK	Wed, Mar 23, 2016	51.11	51.11	50.39	50.61
6001	NYSE	MRK	Tue, Mar 22, 2016	50.14	50.98	50.10	50.57
6000	NYSE	MRK	Mon, Mar 21, 2016	49.90	50.37	49.67	50.35
5999	NYSE	MRK	Fri, Mar 18, 2016	49.34	49.98	49.19	49.82
5998	NYSE	MRK	Thu, Mar 17, 2016	49.52	49.55	48.94	49.14
5997	NYSE	MRK	Wed, Mar 16, 2016	49.88	49.88	49.16	49.53
5996	NYSE	MRK	Tue, Mar 15, 2016	50.61	50.61	50.61	49.98
5995	NYSE	MRK	Mon, Mar 14, 2016	50.68	50.84	50.38	50.61
5994	NYSE	MRK	Fri, Mar 11, 2016	50.56	50.98	50.33	50.73
5993	NYSE	MRK	Thu, Mar 10, 2016	50.24	50.77	49.99	50.58
5992	NYSE	MRK	Wed, Mar 9, 2016	50.14	50.43	49.68	49.93
5991	NYSE	MRK	Tue, Mar 8, 2016	50.19	50.19	50.19	50.01
5990	NYSE	MRK	Mon, Mar 7, 2016	49.43	50.47	49.34	50.19
5989	NYSE	MRK	Fri, Mar 4, 2016	49.44	49.86	49.11	49.66
5988	NYSE	MRK	Thu, Mar 3, 2016	49.75	49.89	48.77	49.68
5987	NYSE	MRK	Wed, Mar 2, 2016	49.33	49.33	49.33	49.84
5986	NYSE	MRK	Tue, Mar 1, 2016	48.05	49.53	47.76	49.34
5985	NYSE	MRK	Mon, Feb 29, 2016	48.17	48.47	47.82	47.88
5984	NYSE	MRK	Fri, Feb 26, 2016	48.68	48.75	48.28	48.29
5983	NYSE	MRK	Thu, Feb 25, 2016	48.21	48.63	48.05	48.63
5982	NYSE	MRK	Wed, Feb 24, 2016	47.83	48.27	47.32	48.21
5981	NYSE	MRK	Tue, Feb 23, 2016	48.21	48.57	48.09	48.19
5980	NYSE	MRK	Mon, Feb 22, 2016	47.94	48.42	47.80	48.41
5979	NYSE	MRK	Fri, Feb 19, 2016	47.91	48.06	47.55	47.79
5978	NYSE	MRK	Thu, Feb 18, 2016	48.25	48.62	47.91	47.98
5977	NYSE	MRK	Wed, Feb 17, 2016	47.68	48.30	47.64	48.25
5976	NYSE	MRK	Tue, Feb 16, 2016	47.10	47.67	46.95	47.47
5975	NYSE	MRK	Fri, Feb 12, 2016	46.70	46.83	46.04	46.75
5974	NYSE	MRK	Thu, Feb 11, 2016	46.54	47.09	46.26	46.58
5973	NYSE	MRK	Wed, Feb 10, 2016	47.21	48.07	47.19	47.23
5972	NYSE	MRK	Tue, Feb 9, 2016	46.43	47.27	46.15	46.88
5971	NYSE	MRK	Mon, Feb 8, 2016	46.66	47.04	45.74	46.56
5970	NYSE	MRK	Fri, Feb 5, 2016	46.34	47.41	46.03	47.09
5969	NYSE	MRK	Thu, Feb 4, 2016	47.39	47.43	45.80	46.33
5968	NYSE	MRK	Wed, Feb 3, 2016	47.31	47.78	46.32	47.72
5967	NYSE	MRK	Tue, Feb 2, 2016	47.93	48.16	47.58	48.07
5966	NYSE	MRK	Mon, Feb 1, 2016	48.05	48.61	47.52	48.39
5965	NYSE	MRK	Fri, Jan 29, 2016	47.49	48.32	47.28	48.32
5964	NYSE	MRK	Thu, Jan 28, 2016	47.99	48.19	46.70	46.91
5963	NYSE	MRK	Wed, Jan 27, 2016	48.31	49.17	47.51	48.03
5962	NYSE	MRK	Tue, Jan 26, 2016	48.68	49.20	48.40	49.06
5961	NYSE	MRK	Mon, Jan 25, 2016	48.96	49.05	48.40	48.55
5960	NYSE	MRK	Fri, Jan 22, 2016	49.05	49.34	48.58	48.96
5959	NYSE	MRK	Thu, Jan 21, 2016	48.42	48.93	47.76	48.55
5958	NYSE	MRK	Wed, Jan 20, 2016	47.95	48.65	47.01	48.20
5957	NYSE	MRK	Tue, Jan 19, 2016	49.20	49.50	48.45	48.95
5956	NYSE	MRK	Fri, Jan 15, 2016	48.15	48.92	47.77	48.76
5955	NYSE	MRK	Thu, Jan 14, 2016	48.32	49.69	48.24	49.39
5954	NYSE	MRK	Wed, Jan 13, 2016	49.50	49.64	48.23	48.31
5953	NYSE	MRK	Tue, Jan 12, 2016	49.12	49.65	48.61	49.35
5952	NYSE	MRK	Mon, Jan 11, 2016	48.87	49.14	48.26	48.87
5951	NYSE	MRK	Fri, Jan 8, 2016	50.07	50.08	48.50	48.71
5950	NYSE	MRK	Thu, Jan 7, 2016	49.13	49.88	49.05	49.55
5949	NYSE	MRK	Wed, Jan 6, 2016	50.07	50.49	49.78	49.98
5948	NYSE	MRK	Tue, Jan 5, 2016	50.34	50.98	50.22	50.68
5947	NYSE	MRK	Mon, Jan 4, 2016	49.59	50.17	49.21	50.04
5946	NYSE	MRK	Thu, Dec 31, 2015	50.35	50.81	50.21	50.37
5945	NYSE	MRK	Wed, Dec 30, 2015	50.86	51.09	50.61	50.78
5944	NYSE	MRK	Tue, Dec 29, 2015	50.51	51.12	50.45	50.86
5943	NYSE	MRK	Mon, Dec 28, 2015	50.34	50.58	50.12	50.38
5942	NYSE	MRK	Thu, Dec 24, 2015	50.34	50.66	50.17	50.39
5941	NYSE	MRK	Wed, Dec 23, 2015	49.95	50.75	49.93	50.52
5940	NYSE	MRK	Tue, Dec 22, 2015	49.59	49.80	48.90	49.68
5939	NYSE	MRK	Mon, Dec 21, 2015	49.73	49.73	48.82	49.46
5938	NYSE	MRK	Fri, Dec 18, 2015	49.73	49.89	49.21	49.24
5937	NYSE	MRK	Thu, Dec 17, 2015	51.60	51.73	50.21	50.21
5936	NYSE	MRK	Wed, Dec 16, 2015	50.94	51.60	50.54	51.51
5935	NYSE	MRK	Tue, Dec 15, 2015	50.04	50.72	49.80	50.44
5934	NYSE	MRK	Mon, Dec 14, 2015	49.73	49.93	49.25	49.77
5933	NYSE	MRK	Fri, Dec 11, 2015	50.54	50.80	49.60	49.73
5932	NYSE	MRK	Thu, Dec 10, 2015	50.56	51.47	50.37	51.19
5931	NYSE	MRK	Wed, Dec 9, 2015	50.80	51.12	50.08	50.37
5930	NYSE	MRK	Tue, Dec 8, 2015	51.08	51.87	50.75	50.99
5929	NYSE	MRK	Mon, Dec 7, 2015	51.51	51.71	50.70	51.19
5928	NYSE	MRK	Fri, Dec 4, 2015	50.41	51.19	50.37	51.15
5927	NYSE	MRK	Thu, Dec 3, 2015	51.56	51.58	49.81	50.15
5926	NYSE	MRK	Wed, Dec 2, 2015	52.12	52.43	51.25	51.32
5925	NYSE	MRK	Tue, Dec 1, 2015	51.27	52.10	50.96	52.03
5924	NYSE	MRK	Mon, Nov 30, 2015	51.53	51.60	50.54	50.55
5923	NYSE	MRK	Fri, Nov 27, 2015	50.88	51.68	50.88	51.45
5922	NYSE	MRK	Wed, Nov 25, 2015	51.13	51.41	50.98	51.22
5921	NYSE	MRK	Tue, Nov 24, 2015	51.07	51.19	50.63	50.99
5920	NYSE	MRK	Mon, Nov 23, 2015	51.56	51.68	51.28	51.50
5919	NYSE	MRK	Fri, Nov 20, 2015	52.07	52.31	51.49	51.59
5918	NYSE	MRK	Thu, Nov 19, 2015	51.91	51.99	51.42	51.76
5917	NYSE	MRK	Wed, Nov 18, 2015	51.36	51.80	51.20	51.71
5916	NYSE	MRK	Tue, Nov 17, 2015	51.21	51.78	50.81	51.21
5915	NYSE	MRK	Mon, Nov 16, 2015	49.76	51.31	49.71	51.20
5914	NYSE	MRK	Fri, Nov 13, 2015	50.98	51.22	50.44	50.57
5913	NYSE	MRK	Thu, Nov 12, 2015	51.10	51.46	50.57	50.57
5912	NYSE	MRK	Wed, Nov 11, 2015	52.26	52.44	51.19	51.22
5911	NYSE	MRK	Tue, Nov 10, 2015	51.85	52.06	51.51	51.90
5910	NYSE	MRK	Mon, Nov 9, 2015	51.52	51.88	51.24	51.72
5909	NYSE	MRK	Fri, Nov 6, 2015	52.24	52.33	51.50	52.07
5908	NYSE	MRK	Thu, Nov 5, 2015	52.88	53.10	52.14	52.49
5907	NYSE	MRK	Wed, Nov 4, 2015	52.89	53.17	52.62	52.95
5906	NYSE	MRK	Tue, Nov 3, 2015	52.52	52.81	51.94	52.55
5905	NYSE	MRK	Mon, Nov 2, 2015	52.15	52.75	51.88	52.55
5904	NYSE	MRK	Fri, Oct 30, 2015	52.24	52.70	52.12	52.12
5903	NYSE	MRK	Thu, Oct 29, 2015	52.41	53.05	51.94	52.32
5902	NYSE	MRK	Wed, Oct 28, 2015	51.48	52.58	51.06	52.54
5901	NYSE	MRK	Tue, Oct 27, 2015	51.26	51.59	50.33	50.99
5900	NYSE	MRK	Mon, Oct 26, 2015	50.20	50.70	50.03	50.45
5899	NYSE	MRK	Fri, Oct 23, 2015	49.92	50.78	49.72	50.42
5898	NYSE	MRK	Thu, Oct 22, 2015	48.46	50.12	47.96	49.59
5897	NYSE	MRK	Wed, Oct 21, 2015	48.39	48.61	47.82	48.24
5896	NYSE	MRK	Tue, Oct 20, 2015	49.00	49.08	47.77	48.05
5895	NYSE	MRK	Mon, Oct 19, 2015	48.94	49.15	48.56	49.01
5894	NYSE	MRK	Fri, Oct 16, 2015	48.92	49.32	48.71	49.09
5893	NYSE	MRK	Thu, Oct 15, 2015	47.36	48.71	46.96	48.36
5892	NYSE	MRK	Wed, Oct 14, 2015	47.29	47.79	47.15	47.24
5891	NYSE	MRK	Tue, Oct 13, 2015	48.42	48.54	47.07	47.17
5890	NYSE	MRK	Mon, Oct 12, 2015	47.40	48.49	47.38	48.35
5889	NYSE	MRK	Fri, Oct 9, 2015	48.62	49.12	48.33	48.58
5888	NYSE	MRK	Thu, Oct 8, 2015	48.31	48.81	47.81	48.65
5887	NYSE	MRK	Wed, Oct 7, 2015	48.11	48.74	47.46	48.58
5886	NYSE	MRK	Tue, Oct 6, 2015	49.00	49.00	47.03	47.49
5885	NYSE	MRK	Mon, Oct 5, 2015	48.70	48.93	48.33	48.85
5884	NYSE	MRK	Fri, Oct 2, 2015	46.52	47.82	46.10	47.81
5883	NYSE	MRK	Thu, Oct 1, 2015	47.06	47.27	46.28	47.08
5882	NYSE	MRK	Wed, Sep 30, 2015	47.10	47.24	46.57	47.09
5881	NYSE	MRK	Tue, Sep 29, 2015	46.32	47.01	45.96	46.39
5880	NYSE	MRK	Mon, Sep 28, 2015	47.01	47.08	45.86	46.17
5879	NYSE	MRK	Fri, Sep 25, 2015	48.55	48.93	46.85	47.29
5878	NYSE	MRK	Thu, Sep 24, 2015	48.18	48.50	47.89	48.24
5877	NYSE	MRK	Wed, Sep 23, 2015	48.38	49.05	48.05	48.66
5876	NYSE	MRK	Tue, Sep 22, 2015	48.20	48.63	47.92	48.38
5875	NYSE	MRK	Mon, Sep 21, 2015	50.00	50.00	48.33	48.61
5874	NYSE	MRK	Fri, Sep 18, 2015	51.19	51.37	49.50	49.71
5873	NYSE	MRK	Thu, Sep 17, 2015	51.35	51.97	50.56	51.45
5872	NYSE	MRK	Wed, Sep 16, 2015	51.02	51.46	50.84	51.37
5871	NYSE	MRK	Tue, Sep 15, 2015	50.33	51.38	50.22	51.06
5870	NYSE	MRK	Mon, Sep 14, 2015	49.70	50.28	49.57	49.91
5869	NYSE	MRK	Fri, Sep 11, 2015	49.78	50.01	49.31	49.67
5868	NYSE	MRK	Thu, Sep 10, 2015	49.60	50.73	49.45	50.27
5867	NYSE	MRK	Wed, Sep 9, 2015	50.74	50.85	49.40	49.52
5866	NYSE	MRK	Tue, Sep 8, 2015	50.55	50.56	49.77	50.24
5865	NYSE	MRK	Fri, Sep 4, 2015	49.68	49.81	48.80	49.19
5864	NYSE	MRK	Thu, Sep 3, 2015	50.79	51.06	50.16	50.20
5863	NYSE	MRK	Wed, Sep 2, 2015	50.70	50.79	49.92	50.52
5862	NYSE	MRK	Tue, Sep 1, 2015	50.21	50.76	49.77	50.09
5861	NYSE	MRK	Mon, Aug 31, 2015	52.56	52.73	51.13	51.35
5860	NYSE	MRK	Fri, Aug 28, 2015	52.23	52.83	52.06	52.80
5859	NYSE	MRK	Thu, Aug 27, 2015	52.71	52.83	51.15	52.40
5858	NYSE	MRK	Wed, Aug 26, 2015	50.92	52.07	50.05	51.89
5857	NYSE	MRK	Tue, Aug 25, 2015	52.82	52.83	48.63	48.79
5856	NYSE	MRK	Mon, Aug 24, 2015	50.60	52.57	43.57	51.48
5855	NYSE	MRK	Fri, Aug 21, 2015	53.96	54.95	53.17	53.18
5854	NYSE	MRK	Thu, Aug 20, 2015	55.58	55.83	54.10	54.30
5853	NYSE	MRK	Wed, Aug 19, 2015	56.56	57.28	56.44	56.89
5852	NYSE	MRK	Tue, Aug 18, 2015	56.90	57.16	56.79	56.89
5851	NYSE	MRK	Mon, Aug 17, 2015	56.07	56.97	55.86	56.94
5850	NYSE	MRK	Fri, Aug 14, 2015	56.27	56.80	56.13	56.43
5849	NYSE	MRK	Thu, Aug 13, 2015	55.83	56.69	55.78	56.24
5848	NYSE	MRK	Wed, Aug 12, 2015	54.62	55.57	54.47	55.55
5847	NYSE	MRK	Tue, Aug 11, 2015	55.24	55.49	54.88	55.08
5846	NYSE	MRK	Mon, Aug 10, 2015	55.55	55.88	55.55	55.70
5845	NYSE	MRK	Fri, Aug 7, 2015	55.64	55.73	54.99	55.28
5844	NYSE	MRK	Thu, Aug 6, 2015	56.41	56.50	55.61	55.71
5843	NYSE	MRK	Wed, Aug 5, 2015	56.33	56.52	56.03	56.35
5842	NYSE	MRK	Tue, Aug 4, 2015	56.68	56.71	55.65	55.97
5841	NYSE	MRK	Mon, Aug 3, 2015	56.54	56.69	55.76	56.31
5840	NYSE	MRK	Fri, Jul 31, 2015	56.26	56.57	55.97	56.22
5839	NYSE	MRK	Thu, Jul 30, 2015	55.90	56.09	55.57	55.80
5838	NYSE	MRK	Wed, Jul 29, 2015	55.01	56.09	54.96	55.82
5837	NYSE	MRK	Tue, Jul 28, 2015	53.89	54.96	53.24	54.85
5836	NYSE	MRK	Mon, Jul 27, 2015	54.76	54.78	54.00	54.34
5835	NYSE	MRK	Fri, Jul 24, 2015	55.03	55.19	54.66	54.74
5834	NYSE	MRK	Thu, Jul 23, 2015	55.81	55.81	55.25	55.37
5833	NYSE	MRK	Wed, Jul 22, 2015	55.79	56.29	55.31	55.43
5832	NYSE	MRK	Tue, Jul 21, 2015	56.25	56.28	55.92	55.94
5831	NYSE	MRK	Mon, Jul 20, 2015	56.22	56.45	56.12	56.26
5830	NYSE	MRK	Fri, Jul 17, 2015	55.97	56.18	55.87	56.09
5829	NYSE	MRK	Thu, Jul 16, 2015	55.79	56.13	55.64	56.09
5828	NYSE	MRK	Wed, Jul 15, 2015	55.46	55.84	55.37	55.51
5827	NYSE	MRK	Tue, Jul 14, 2015	55.21	55.57	55.00	55.49
5826	NYSE	MRK	Mon, Jul 13, 2015	55.54	55.83	55.00	55.18
5825	NYSE	MRK	Fri, Jul 10, 2015	55.37	55.54	54.90	55.26
5824	NYSE	MRK	Thu, Jul 9, 2015	55.34	55.47	54.68	54.71
5823	NYSE	MRK	Wed, Jul 8, 2015	55.05	55.06	54.47	54.68
5822	NYSE	MRK	Tue, Jul 7, 2015	55.07	55.40	54.52	55.29
5821	NYSE	MRK	Mon, Jul 6, 2015	54.58	55.15	54.01	54.88
5820	NYSE	MRK	Thu, Jul 2, 2015	55.25	55.62	54.83	54.99
5819	NYSE	MRK	Wed, Jul 1, 2015	54.28	55.18	53.98	54.92
5818	NYSE	MRK	Tue, Jun 30, 2015	55.03	55.03	54.07	54.28
5817	NYSE	MRK	Mon, Jun 29, 2015	55.24	55.51	54.59	54.63
5816	NYSE	MRK	Fri, Jun 26, 2015	55.51	55.81	55.16	55.77
5815	NYSE	MRK	Thu, Jun 25, 2015	55.54	55.87	55.03	55.21
5814	NYSE	MRK	Wed, Jun 24, 2015	56.18	56.29	55.53	55.53
5813	NYSE	MRK	Tue, Jun 23, 2015	56.14	56.31	55.80	56.29
5812	NYSE	MRK	Mon, Jun 22, 2015	56.06	56.45	55.71	56.10
5811	NYSE	MRK	Fri, Jun 19, 2015	55.70	56.11	55.26	55.34
5810	NYSE	MRK	Thu, Jun 18, 2015	55.22	56.13	55.22	55.87
5809	NYSE	MRK	Wed, Jun 17, 2015	55.03	55.47	54.80	55.22
5808	NYSE	MRK	Tue, Jun 16, 2015	54.58	55.05	54.24	55.03
5807	NYSE	MRK	Mon, Jun 15, 2015	54.92	54.96	54.37	54.47
5806	NYSE	MRK	Fri, Jun 12, 2015	56.06	56.07	55.10	55.18
5805	NYSE	MRK	Thu, Jun 11, 2015	56.45	56.61	56.11	56.17
5804	NYSE	MRK	Wed, Jun 10, 2015	56.24	56.89	56.17	56.84
5803	NYSE	MRK	Tue, Jun 9, 2015	56.22	56.53	55.98	56.11
5802	NYSE	MRK	Mon, Jun 8, 2015	56.15	56.42	56.03	56.13
5801	NYSE	MRK	Fri, Jun 5, 2015	56.60	56.65	56.07	56.25
5800	NYSE	MRK	Thu, Jun 4, 2015	57.17	57.41	56.52	56.71
5799	NYSE	MRK	Wed, Jun 3, 2015	57.84	58.05	57.46	57.58
5798	NYSE	MRK	Tue, Jun 2, 2015	57.64	57.65	57.04	57.44
5797	NYSE	MRK	Mon, Jun 1, 2015	58.02	58.83	57.54	57.93
5796	NYSE	MRK	Fri, May 29, 2015	57.10	58.28	56.71	58.06
5795	NYSE	MRK	Thu, May 28, 2015	56.69	57.07	56.62	56.93
5794	NYSE	MRK	Wed, May 27, 2015	56.34	57.00	56.13	56.70
5793	NYSE	MRK	Tue, May 26, 2015	56.53	56.68	56.12	56.23
5792	NYSE	MRK	Fri, May 22, 2015	57.28	57.28	56.58	56.62
5791	NYSE	MRK	Thu, May 21, 2015	57.74	57.96	57.30	57.31
5790	NYSE	MRK	Wed, May 20, 2015	57.85	58.02	57.63	57.65
5789	NYSE	MRK	Tue, May 19, 2015	57.17	58.09	57.15	57.71
5788	NYSE	MRK	Mon, May 18, 2015	57.37	57.64	57.22	57.22
5787	NYSE	MRK	Fri, May 15, 2015	57.15	57.43	57.03	57.43
5786	NYSE	MRK	Thu, May 14, 2015	56.71	57.11	56.30	57.00
5785	NYSE	MRK	Wed, May 13, 2015	56.85	57.07	56.23	56.43
5784	NYSE	MRK	Tue, May 12, 2015	56.78	56.95	56.36	56.68
5783	NYSE	MRK	Mon, May 11, 2015	57.84	57.87	57.05	57.21
5782	NYSE	MRK	Fri, May 8, 2015	58.17	58.52	57.88	57.92
5781	NYSE	MRK	Thu, May 7, 2015	57.26	57.91	57.14	57.50
5780	NYSE	MRK	Wed, May 6, 2015	57.64	57.77	57.14	57.46
5779	NYSE	MRK	Tue, May 5, 2015	57.52	57.88	57.27	57.68
5778	NYSE	MRK	Mon, May 4, 2015	57.35	58.12	57.24	57.82
5777	NYSE	MRK	Fri, May 1, 2015	56.98	57.57	56.91	57.08
5776	NYSE	MRK	Thu, Apr 30, 2015	57.01	57.35	56.49	56.79
5775	NYSE	MRK	Wed, Apr 29, 2015	56.57	57.62	56.48	56.91
5774	NYSE	MRK	Tue, Apr 28, 2015	57.42	57.67	56.47	57.19
5773	NYSE	MRK	Mon, Apr 27, 2015	55.14	55.33	54.24	54.45
5772	NYSE	MRK	Fri, Apr 24, 2015	55.16	55.49	54.84	54.92
5771	NYSE	MRK	Thu, Apr 23, 2015	54.85	55.16	54.38	54.84
5770	NYSE	MRK	Wed, Apr 22, 2015	54.88	55.19	54.66	55.01
5769	NYSE	MRK	Tue, Apr 21, 2015	55.31	55.33	54.74	54.98
5768	NYSE	MRK	Mon, Apr 20, 2015	54.83	55.30	54.72	54.93
5767	NYSE	MRK	Fri, Apr 17, 2015	54.68	54.69	53.94	54.24
5766	NYSE	MRK	Thu, Apr 16, 2015	55.50	55.68	55.06	55.15
5765	NYSE	MRK	Wed, Apr 15, 2015	55.37	56.21	55.37	55.73
5764	NYSE	MRK	Tue, Apr 14, 2015	54.29	55.29	53.98	55.08
5763	NYSE	MRK	Mon, Apr 13, 2015	54.43	54.70	53.87	54.09
5762	NYSE	MRK	Fri, Apr 10, 2015	54.40	54.97	53.70	54.59
5761	NYSE	MRK	Thu, Apr 9, 2015	54.56	55.05	54.46	54.76
5760	NYSE	MRK	Wed, Apr 8, 2015	55.22	55.35	54.37	54.49
5759	NYSE	MRK	Tue, Apr 7, 2015	54.98	55.19	54.64	54.76
5758	NYSE	MRK	Mon, Apr 6, 2015	54.28	54.67	54.07	54.52
5757	NYSE	MRK	Thu, Apr 2, 2015	54.35	54.78	54.21	54.45
5756	NYSE	MRK	Wed, Apr 1, 2015	54.60	54.66	53.61	54.22
5755	NYSE	MRK	Tue, Mar 31, 2015	55.49	55.60	54.81	54.81
5754	NYSE	MRK	Mon, Mar 30, 2015	55.54	55.82	55.45	55.63
5753	NYSE	MRK	Fri, Mar 27, 2015	55.14	55.52	54.95	55.07
5752	NYSE	MRK	Thu, Mar 26, 2015	55.34	55.50	54.74	54.92
5751	NYSE	MRK	Wed, Mar 25, 2015	56.73	56.94	55.48	55.55
5750	NYSE	MRK	Tue, Mar 24, 2015	56.65	56.93	55.79	55.91
5749	NYSE	MRK	Mon, Mar 23, 2015	55.69	56.39	55.34	56.00
5748	NYSE	MRK	Fri, Mar 20, 2015	55.53	56.12	55.08	55.86
5747	NYSE	MRK	Thu, Mar 19, 2015	54.76	55.63	54.38	55.50
5746	NYSE	MRK	Wed, Mar 18, 2015	53.77	55.28	53.60	54.97
5745	NYSE	MRK	Tue, Mar 17, 2015	54.25	54.25	53.63	53.85
5744	NYSE	MRK	Mon, Mar 16, 2015	53.95	54.66	53.95	54.47
5743	NYSE	MRK	Fri, Mar 13, 2015	53.43	53.81	53.05	53.59
5742	NYSE	MRK	Thu, Mar 12, 2015	53.23	53.61	53.07	53.56
5741	NYSE	MRK	Wed, Mar 11, 2015	54.82	54.82	53.37	53.03
5740	NYSE	MRK	Tue, Mar 10, 2015	54.30	54.53	53.86	53.95
5739	NYSE	MRK	Mon, Mar 9, 2015	54.20	54.70	53.68	54.60
5738	NYSE	MRK	Fri, Mar 6, 2015	55.16	55.18	54.08	54.20
5737	NYSE	MRK	Thu, Mar 5, 2015	55.39	55.57	55.11	55.29
5736	NYSE	MRK	Wed, Mar 4, 2015	55.70	55.92	55.00	55.19
5735	NYSE	MRK	Tue, Mar 3, 2015	55.91	55.97	55.26	55.63
5734	NYSE	MRK	Mon, Mar 2, 2015	55.58	56.15	55.57	55.86
5733	NYSE	MRK	Fri, Feb 27, 2015	56.15	56.32	55.77	55.82
5732	NYSE	MRK	Thu, Feb 26, 2015	55.93	56.40	55.93	56.22
5731	NYSE	MRK	Wed, Feb 25, 2015	55.74	56.23	55.36	55.77
5730	NYSE	MRK	Tue, Feb 24, 2015	55.77	55.85	55.35	55.65
5729	NYSE	MRK	Mon, Feb 23, 2015	55.68	55.94	55.47	55.59
5728	NYSE	MRK	Fri, Feb 20, 2015	55.45	55.76	55.05	55.64
5727	NYSE	MRK	Thu, Feb 19, 2015	56.12	56.25	55.12	55.59
5726	NYSE	MRK	Wed, Feb 18, 2015	55.94	56.27	55.52	56.07
5725	NYSE	MRK	Tue, Feb 17, 2015	56.01	56.23	55.97	56.06
5724	NYSE	MRK	Fri, Feb 13, 2015	56.16	56.20	55.89	56.08
5723	NYSE	MRK	Thu, Feb 12, 2015	56.26	56.36	55.87	56.14
5722	NYSE	MRK	Wed, Feb 11, 2015	56.03	56.22	55.69	56.01
5721	NYSE	MRK	Tue, Feb 10, 2015	56.26	56.58	56.04	56.12
5720	NYSE	MRK	Mon, Feb 9, 2015	55.92	56.26	55.24	55.62
5719	NYSE	MRK	Fri, Feb 6, 2015	56.35	56.99	55.86	56.06
5718	NYSE	MRK	Thu, Feb 5, 2015	56.52	56.59	55.79	56.42
5717	NYSE	MRK	Wed, Feb 4, 2015	57.18	57.21	55.63	56.31
5716	NYSE	MRK	Tue, Feb 3, 2015	58.06	58.22	57.15	58.18
5715	NYSE	MRK	Mon, Feb 2, 2015	57.69	58.10	57.00	58.05
5714	NYSE	MRK	Fri, Jan 30, 2015	58.67	59.05	57.24	57.48
5713	NYSE	MRK	Thu, Jan 29, 2015	58.68	59.26	57.93	59.20
5712	NYSE	MRK	Wed, Jan 28, 2015	59.90	60.03	58.47	58.59
5711	NYSE	MRK	Tue, Jan 27, 2015	59.96	60.09	59.24	59.65
5710	NYSE	MRK	Mon, Jan 26, 2015	59.67	60.05	59.23	59.90
5709	NYSE	MRK	Fri, Jan 23, 2015	59.56	60.07	59.51	59.59
5708	NYSE	MRK	Thu, Jan 22, 2015	59.37	59.80	58.67	59.68
5707	NYSE	MRK	Wed, Jan 21, 2015	59.52	59.86	59.19	59.27
5706	NYSE	MRK	Tue, Jan 20, 2015	59.80	60.36	59.00	59.70
5705	NYSE	MRK	Fri, Jan 16, 2015	58.99	60.22	58.67	60.10
5704	NYSE	MRK	Thu, Jan 15, 2015	59.87	60.06	58.96	59.00
5703	NYSE	MRK	Wed, Jan 14, 2015	58.85	59.99	58.62	59.73
5702	NYSE	MRK	Tue, Jan 13, 2015	59.99	60.66	58.86	59.30
5701	NYSE	MRK	Mon, Jan 12, 2015	60.17	60.55	59.21	59.40
5700	NYSE	MRK	Fri, Jan 9, 2015	59.89	60.20	59.28	59.65
5699	NYSE	MRK	Thu, Jan 8, 2015	59.12	60.01	58.98	59.93
5698	NYSE	MRK	Wed, Jan 7, 2015	57.63	58.76	57.55	58.75
5697	NYSE	MRK	Tue, Jan 6, 2015	55.57	57.69	55.54	57.52
5696	NYSE	MRK	Mon, Jan 5, 2015	55.50	55.76	54.89	55.34
5695	NYSE	MRK	Fri, Jan 2, 2015	54.56	55.10	54.37	54.53
5694	NYSE	MRK	Wed, Dec 31, 2014	54.61	55.16	54.09	54.15
5693	NYSE	MRK	Tue, Dec 30, 2014	54.86	55.09	54.64	54.97
5692	NYSE	MRK	Mon, Dec 29, 2014	54.78	55.23	54.78	55.05
5691	NYSE	MRK	Fri, Dec 26, 2014	55.00	55.32	54.91	55.09
5690	NYSE	MRK	Wed, Dec 24, 2014	54.63	55.17	54.59	54.79
5689	NYSE	MRK	Tue, Dec 23, 2014	55.96	56.26	54.38	54.55
5688	NYSE	MRK	Mon, Dec 22, 2014	56.37	56.79	55.83	56.22
5687	NYSE	MRK	Fri, Dec 19, 2014	56.50	57.11	56.27	56.81
5686	NYSE	MRK	Thu, Dec 18, 2014	55.87	56.24	55.39	56.24
5685	NYSE	MRK	Wed, Dec 17, 2014	54.40	55.11	53.93	54.95
5684	NYSE	MRK	Tue, Dec 16, 2014	54.32	55.58	54.14	54.16
5683	NYSE	MRK	Mon, Dec 15, 2014	55.13	55.36	54.16	54.30
5682	NYSE	MRK	Fri, Dec 12, 2014	56.38	56.88	55.03	55.04
5681	NYSE	MRK	Thu, Dec 11, 2014	57.00	57.76	56.44	56.58
5680	NYSE	MRK	Wed, Dec 10, 2014	57.33	57.71	56.93	57.19
5679	NYSE	MRK	Tue, Dec 9, 2014	56.64	57.35	56.02	57.22
5678	NYSE	MRK	Mon, Dec 8, 2014	58.33	59.31	58.15	59.00
5677	NYSE	MRK	Fri, Dec 5, 2014	58.19	58.90	57.99	58.63
5676	NYSE	MRK	Thu, Dec 4, 2014	57.70	58.53	57.70	58.09
5675	NYSE	MRK	Wed, Dec 3, 2014	57.94	58.10	57.51	57.76
5674	NYSE	MRK	Tue, Dec 2, 2014	57.81	58.15	57.48	57.96
5673	NYSE	MRK	Mon, Dec 1, 2014	57.59	58.47	57.48	57.71
5672	NYSE	MRK	Fri, Nov 28, 2014	56.93	58.04	56.93	57.59
5671	NYSE	MRK	Wed, Nov 26, 2014	56.93	56.99	56.59	56.97
5670	NYSE	MRK	Tue, Nov 25, 2014	56.56	56.89	56.38	56.58
5669	NYSE	MRK	Mon, Nov 24, 2014	57.03	57.03	56.25	56.50
5668	NYSE	MRK	Fri, Nov 21, 2014	57.15	57.23	56.57	56.89
5667	NYSE	MRK	Thu, Nov 20, 2014	56.46	56.64	56.12	56.62
5666	NYSE	MRK	Wed, Nov 19, 2014	56.86	56.95	56.38	56.87
5665	NYSE	MRK	Tue, Nov 18, 2014	56.73	57.34	56.40	57.11
5664	NYSE	MRK	Mon, Nov 17, 2014	56.94	57.12	56.55	56.70
5663	NYSE	MRK	Fri, Nov 14, 2014	56.48	56.78	56.04	56.32
5662	NYSE	MRK	Thu, Nov 13, 2014	56.73	57.16	56.73	57.05
5661	NYSE	MRK	Wed, Nov 12, 2014	56.53	56.78	56.35	56.55
5660	NYSE	MRK	Tue, Nov 11, 2014	56.94	57.16	56.46	56.61
5659	NYSE	MRK	Mon, Nov 10, 2014	55.53	56.44	55.02	56.08
5658	NYSE	MRK	Fri, Nov 7, 2014	56.63	56.85	56.32	56.58
5657	NYSE	MRK	Thu, Nov 6, 2014	56.83	57.12	56.44	56.51
5656	NYSE	MRK	Wed, Nov 5, 2014	57.20	57.45	56.62	56.80
5655	NYSE	MRK	Tue, Nov 4, 2014	56.13	56.93	56.13	56.61
5654	NYSE	MRK	Mon, Nov 3, 2014	55.26	56.19	54.89	56.18
5653	NYSE	MRK	Fri, Oct 31, 2014	55.26	55.43	54.98	55.25
5652	NYSE	MRK	Thu, Oct 30, 2014	53.12	54.72	53.11	54.65
5651	NYSE	MRK	Wed, Oct 29, 2014	53.42	53.98	53.04	53.59
5650	NYSE	MRK	Tue, Oct 28, 2014	53.97	53.97	51.59	53.25
5649	NYSE	MRK	Mon, Oct 27, 2014	54.27	54.58	53.32	53.83
5648	NYSE	MRK	Fri, Oct 24, 2014	54.16	54.98	54.00	54.93
5647	NYSE	MRK	Thu, Oct 23, 2014	53.65	54.42	53.58	54.00
5646	NYSE	MRK	Wed, Oct 22, 2014	52.66	53.26	52.44	52.93
5645	NYSE	MRK	Tue, Oct 21, 2014	52.03	52.71	51.80	52.57
5644	NYSE	MRK	Mon, Oct 20, 2014	51.70	51.75	51.41	51.54
5643	NYSE	MRK	Fri, Oct 17, 2014	51.35	52.09	51.04	51.51
5642	NYSE	MRK	Thu, Oct 16, 2014	51.50	51.58	50.05	50.95
5641	NYSE	MRK	Wed, Oct 15, 2014	52.80	53.27	51.77	52.19
5640	NYSE	MRK	Tue, Oct 14, 2014	53.94	54.30	53.14	53.71
5639	NYSE	MRK	Mon, Oct 13, 2014	55.83	55.83	53.38	53.53
5638	NYSE	MRK	Fri, Oct 10, 2014	56.55	57.14	55.93	55.93
5637	NYSE	MRK	Thu, Oct 9, 2014	57.21	57.70	56.36	56.46
5636	NYSE	MRK	Wed, Oct 8, 2014	55.93	57.43	55.85	57.38
5635	NYSE	MRK	Tue, Oct 7, 2014	56.56	56.64	55.73	55.74
5634	NYSE	MRK	Mon, Oct 6, 2014	57.37	57.45	56.54	56.81
5633	NYSE	MRK	Fri, Oct 3, 2014	56.42	57.30	56.42	57.12
5632	NYSE	MRK	Thu, Oct 2, 2014	56.05	56.32	55.58	56.12
5631	NYSE	MRK	Wed, Oct 1, 2014	56.34	56.46	55.78	55.98
5630	NYSE	MRK	Tue, Sep 30, 2014	56.64	57.19	56.50	56.53
5629	NYSE	MRK	Mon, Sep 29, 2014	56.29	56.94	56.08	56.65
5628	NYSE	MRK	Fri, Sep 26, 2014	56.94	57.01	55.83	56.63
5627	NYSE	MRK	Thu, Sep 25, 2014	57.48	57.68	56.86	56.87
5626	NYSE	MRK	Wed, Sep 24, 2014	57.51	57.72	57.43	57.55
5625	NYSE	MRK	Tue, Sep 23, 2014	57.35	57.91	56.92	57.48
5624	NYSE	MRK	Mon, Sep 22, 2014	57.56	58.14	57.46	57.76
5623	NYSE	MRK	Fri, Sep 19, 2014	57.93	58.06	57.68	57.68
5622	NYSE	MRK	Thu, Sep 18, 2014	57.34	57.54	57.04	57.51
5621	NYSE	MRK	Wed, Sep 17, 2014	56.76	57.22	56.53	57.10
5620	NYSE	MRK	Tue, Sep 16, 2014	56.74	57.27	56.53	57.20
5619	NYSE	MRK	Mon, Sep 15, 2014	56.88	57.20	56.73	56.75
5618	NYSE	MRK	Fri, Sep 12, 2014	57.10	57.34	56.51	56.78
5617	NYSE	MRK	Thu, Sep 11, 2014	57.41	57.63	57.03	57.31
5616	NYSE	MRK	Wed, Sep 10, 2014	57.85	58.04	57.55	57.94
5615	NYSE	MRK	Tue, Sep 9, 2014	58.01	58.19	57.66	57.75
5614	NYSE	MRK	Mon, Sep 8, 2014	58.37	58.48	58.00	58.21
5613	NYSE	MRK	Fri, Sep 5, 2014	57.61	58.34	57.35	58.34
5612	NYSE	MRK	Thu, Sep 4, 2014	57.76	58.17	57.14	57.29
5611	NYSE	MRK	Wed, Sep 3, 2014	57.33	58.03	57.27	57.67
5610	NYSE	MRK	Tue, Sep 2, 2014	56.95	57.31	56.90	57.01
5609	NYSE	MRK	Fri, Aug 29, 2014	57.61	57.61	57.05	57.32
5608	NYSE	MRK	Thu, Aug 28, 2014	57.11	57.43	57.06	57.21
5607	NYSE	MRK	Wed, Aug 27, 2014	57.59	57.76	57.32	57.48
5606	NYSE	MRK	Tue, Aug 26, 2014	56.90	57.59	56.89	57.40
5605	NYSE	MRK	Mon, Aug 25, 2014	56.58	57.09	56.50	56.95
5604	NYSE	MRK	Fri, Aug 22, 2014	56.30	56.60	56.16	56.42
5603	NYSE	MRK	Thu, Aug 21, 2014	56.64	56.89	56.06	56.12
5602	NYSE	MRK	Wed, Aug 20, 2014	55.95	56.80	55.81	56.72
5601	NYSE	MRK	Tue, Aug 19, 2014	56.12	56.21	55.63	56.17
5600	NYSE	MRK	Mon, Aug 18, 2014	56.07	56.13	55.64	55.70
5599	NYSE	MRK	Fri, Aug 15, 2014	56.07	56.26	55.33	55.89
5598	NYSE	MRK	Thu, Aug 14, 2014	55.35	56.06	55.30	56.05
5597	NYSE	MRK	Wed, Aug 13, 2014	54.72	55.20	54.50	55.16
5596	NYSE	MRK	Tue, Aug 12, 2014	53.92	54.48	53.89	54.38
5595	NYSE	MRK	Mon, Aug 11, 2014	54.06	54.39	53.84	54.03
5594	NYSE	MRK	Fri, Aug 8, 2014	53.27	53.98	52.99	53.92
5593	NYSE	MRK	Thu, Aug 7, 2014	53.60	53.93	52.99	53.05
5592	NYSE	MRK	Wed, Aug 6, 2014	53.28	53.53	53.13	53.33
5591	NYSE	MRK	Tue, Aug 5, 2014	54.08	54.32	53.23	53.43
5590	NYSE	MRK	Mon, Aug 4, 2014	54.30	54.61	53.74	54.41
5589	NYSE	MRK	Fri, Aug 1, 2014	53.95	54.47	53.66	54.16
5588	NYSE	MRK	Thu, Jul 31, 2014	55.08	55.37	54.08	54.10
5587	NYSE	MRK	Wed, Jul 30, 2014	55.86	56.12	54.93	55.38
5586	NYSE	MRK	Tue, Jul 29, 2014	56.09	56.53	55.44	55.86
5585	NYSE	MRK	Mon, Jul 28, 2014	55.47	55.63	55.16	55.28
5584	NYSE	MRK	Fri, Jul 25, 2014	55.43	55.65	55.23	55.45
5583	NYSE	MRK	Thu, Jul 24, 2014	55.61	55.78	55.22	55.50
5582	NYSE	MRK	Wed, Jul 23, 2014	55.59	55.78	55.35	55.41
5581	NYSE	MRK	Tue, Jul 22, 2014	55.43	56.14	55.43	55.71
5580	NYSE	MRK	Mon, Jul 21, 2014	55.20	55.49	55.03	55.30
5579	NYSE	MRK	Fri, Jul 18, 2014	55.23	55.71	54.94	55.63
5578	NYSE	MRK	Thu, Jul 17, 2014	55.18	55.53	54.89	54.92
5577	NYSE	MRK	Wed, Jul 16, 2014	55.25	55.50	55.05	55.45
5576	NYSE	MRK	Tue, Jul 15, 2014	55.43	55.69	54.82	55.22
5575	NYSE	MRK	Mon, Jul 14, 2014	55.90	55.94	55.36	55.48
5574	NYSE	MRK	Fri, Jul 11, 2014	55.92	56.01	55.45	55.72
5573	NYSE	MRK	Thu, Jul 10, 2014	55.57	56.04	55.05	55.86
5572	NYSE	MRK	Wed, Jul 9, 2014	55.73	55.99	55.48	55.83
5571	NYSE	MRK	Tue, Jul 8, 2014	55.93	55.94	55.22	55.47
5570	NYSE	MRK	Mon, Jul 7, 2014	56.17	56.88	55.77	55.80
5569	NYSE	MRK	Thu, Jul 3, 2014	56.63	56.69	56.32	56.45
5568	NYSE	MRK	Wed, Jul 2, 2014	55.75	56.35	55.66	56.31
5567	NYSE	MRK	Tue, Jul 1, 2014	55.02	55.91	54.81	55.79
5566	NYSE	MRK	Mon, Jun 30, 2014	54.93	55.50	54.86	55.16
5565	NYSE	MRK	Fri, Jun 27, 2014	55.66	55.80	54.80	54.86
5564	NYSE	MRK	Thu, Jun 26, 2014	56.03	56.04	55.54	55.81
5563	NYSE	MRK	Wed, Jun 25, 2014	55.05	56.56	55.04	56.12
5562	NYSE	MRK	Tue, Jun 24, 2014	55.67	56.03	55.19	55.23
5561	NYSE	MRK	Mon, Jun 23, 2014	56.08	56.24	55.70	55.78
5560	NYSE	MRK	Fri, Jun 20, 2014	55.89	56.53	55.72	56.18
5559	NYSE	MRK	Thu, Jun 19, 2014	55.70	55.70	55.40	55.59
5558	NYSE	MRK	Wed, Jun 18, 2014	55.33	55.73	55.12	55.70
5557	NYSE	MRK	Tue, Jun 17, 2014	55.26	55.51	55.09	55.36
5556	NYSE	MRK	Mon, Jun 16, 2014	55.36	55.67	55.05	55.37
5555	NYSE	MRK	Fri, Jun 13, 2014	55.41	55.92	55.29	55.53
5554	NYSE	MRK	Thu, Jun 12, 2014	55.57	55.99	55.36	55.59
5553	NYSE	MRK	Wed, Jun 11, 2014	55.80	56.29	55.69	56.08
5552	NYSE	MRK	Tue, Jun 10, 2014	55.23	55.78	55.23	55.77
5551	NYSE	MRK	Mon, Jun 9, 2014	54.82	55.28	54.58	55.25
5550	NYSE	MRK	Fri, Jun 6, 2014	55.50	55.55	55.00	55.16
5549	NYSE	MRK	Thu, Jun 5, 2014	55.28	55.75	55.04	55.40
5548	NYSE	MRK	Wed, Jun 4, 2014	55.09	55.31	54.84	55.24
5547	NYSE	MRK	Tue, Jun 3, 2014	54.85	55.27	54.70	55.22
5546	NYSE	MRK	Mon, Jun 2, 2014	55.22	55.50	54.81	55.24
5545	NYSE	MRK	Fri, May 30, 2014	54.85	55.56	54.85	55.17
5544	NYSE	MRK	Thu, May 29, 2014	54.27	55.10	53.97	55.02
5543	NYSE	MRK	Wed, May 28, 2014	54.07	54.09	53.78	53.78
5542	NYSE	MRK	Tue, May 27, 2014	54.28	54.39	53.85	54.06
5541	NYSE	MRK	Fri, May 23, 2014	54.00	54.33	53.83	54.17
5540	NYSE	MRK	Thu, May 22, 2014	53.78	54.14	53.44	53.86
5539	NYSE	MRK	Wed, May 21, 2014	53.59	53.99	53.52	53.95
5538	NYSE	MRK	Tue, May 20, 2014	53.61	53.65	53.14	53.40
5537	NYSE	MRK	Mon, May 19, 2014	53.15	53.75	53.04	53.73
5536	NYSE	MRK	Fri, May 16, 2014	53.07	53.65	53.07	53.27
5535	NYSE	MRK	Thu, May 15, 2014	53.22	53.96	52.93	53.29
5534	NYSE	MRK	Wed, May 14, 2014	53.04	53.93	53.04	53.75
5533	NYSE	MRK	Tue, May 13, 2014	52.74	53.45	52.63	53.16
5532	NYSE	MRK	Mon, May 12, 2014	53.04	53.04	52.30	52.72
5531	NYSE	MRK	Fri, May 9, 2014	52.54	53.12	51.87	52.64
5530	NYSE	MRK	Thu, May 8, 2014	52.97	53.17	52.18	52.28
5529	NYSE	MRK	Wed, May 7, 2014	53.58	54.21	52.94	53.24
5528	NYSE	MRK	Tue, May 6, 2014	56.02	56.04	54.39	54.46
5527	NYSE	MRK	Mon, May 5, 2014	55.41	55.94	55.07	55.91
5526	NYSE	MRK	Fri, May 2, 2014	56.71	56.76	55.25	55.51
5525	NYSE	MRK	Thu, May 1, 2014	55.83	57.06	55.83	56.85
5524	NYSE	MRK	Wed, Apr 30, 2014	55.79	56.26	55.32	55.84
5523	NYSE	MRK	Tue, Apr 29, 2014	54.83	56.12	54.61	55.99
5522	NYSE	MRK	Mon, Apr 28, 2014	54.93	55.16	53.86	54.05
5521	NYSE	MRK	Fri, Apr 25, 2014	54.86	55.00	54.37	54.58
5520	NYSE	MRK	Thu, Apr 24, 2014	54.66	55.13	54.21	54.86
5519	NYSE	MRK	Wed, Apr 23, 2014	55.07	55.09	54.42	54.83
5518	NYSE	MRK	Tue, Apr 22, 2014	54.44	55.61	54.37	55.09
5517	NYSE	MRK	Mon, Apr 21, 2014	53.93	54.64	53.78	54.59
5516	NYSE	MRK	Thu, Apr 17, 2014	53.83	54.35	53.65	53.85
5515	NYSE	MRK	Wed, Apr 16, 2014	53.83	54.30	53.33	53.65
5514	NYSE	MRK	Tue, Apr 15, 2014	53.20	53.69	52.55	53.45
5513	NYSE	MRK	Mon, Apr 14, 2014	53.61	54.09	52.40	52.99
5512	NYSE	MRK	Fri, Apr 11, 2014	52.97	53.96	52.73	53.32
5511	NYSE	MRK	Thu, Apr 10, 2014	55.20	55.44	53.19	53.25
5510	NYSE	MRK	Wed, Apr 9, 2014	52.65	54.49	52.63	54.45
5509	NYSE	MRK	Tue, Apr 8, 2014	52.71	53.03	52.16	52.48
5508	NYSE	MRK	Mon, Apr 7, 2014	52.80	53.55	52.47	52.63
5507	NYSE	MRK	Fri, Apr 4, 2014	53.98	54.08	53.48	53.51
5506	NYSE	MRK	Thu, Apr 3, 2014	53.90	54.11	53.35	53.60
5505	NYSE	MRK	Wed, Apr 2, 2014	53.86	53.93	53.45	53.84
5504	NYSE	MRK	Tue, Apr 1, 2014	54.02	54.20	53.41	53.75
5503	NYSE	MRK	Mon, Mar 31, 2014	53.48	54.20	53.44	54.13
5502	NYSE	MRK	Fri, Mar 28, 2014	53.60	54.31	53.18	53.38
5501	NYSE	MRK	Thu, Mar 27, 2014	53.29	53.50	52.76	53.14
5500	NYSE	MRK	Wed, Mar 26, 2014	52.85	53.84	52.82	53.42
5499	NYSE	MRK	Tue, Mar 25, 2014	51.38	52.90	51.31	52.63
5498	NYSE	MRK	Mon, Mar 24, 2014	52.31	52.31	51.08	51.28
5497	NYSE	MRK	Fri, Mar 21, 2014	53.87	53.97	52.08	52.12
5496	NYSE	MRK	Thu, Mar 20, 2014	53.24	53.28	52.74	53.01
5495	NYSE	MRK	Wed, Mar 19, 2014	54.05	54.27	53.05	53.39
5494	NYSE	MRK	Tue, Mar 18, 2014	53.69	53.93	53.55	53.74
5493	NYSE	MRK	Mon, Mar 17, 2014	53.35	53.83	53.35	53.65
5492	NYSE	MRK	Fri, Mar 14, 2014	52.95	53.42	52.70	53.11
5491	NYSE	MRK	Thu, Mar 13, 2014	53.98	54.15	53.13	53.20
5490	NYSE	MRK	Wed, Mar 12, 2014	53.77	54.28	53.65	54.17
5489	NYSE	MRK	Tue, Mar 11, 2014	54.73	54.77	53.94	54.06
5488	NYSE	MRK	Mon, Mar 10, 2014	54.77	54.94	54.35	54.66
5487	NYSE	MRK	Fri, Mar 7, 2014	54.68	54.89	54.45	54.80
5486	NYSE	MRK	Thu, Mar 6, 2014	54.41	54.97	54.36	54.60
5485	NYSE	MRK	Wed, Mar 5, 2014	54.73	54.77	53.89	54.24
5484	NYSE	MRK	Tue, Mar 4, 2014	54.39	54.72	54.27	54.41
5483	NYSE	MRK	Mon, Mar 3, 2014	53.49	54.13	53.35	53.80
5482	NYSE	MRK	Fri, Feb 28, 2014	54.09	54.78	54.02	54.34
5481	NYSE	MRK	Thu, Feb 27, 2014	53.63	54.04	53.40	54.03
5480	NYSE	MRK	Wed, Feb 26, 2014	53.40	53.83	53.32	53.65
5479	NYSE	MRK	Tue, Feb 25, 2014	53.52	53.77	53.21	53.31
5478	NYSE	MRK	Mon, Feb 24, 2014	53.27	54.27	53.27	53.57
5477	NYSE	MRK	Fri, Feb 21, 2014	53.25	53.72	53.23	53.43
5476	NYSE	MRK	Thu, Feb 20, 2014	52.55	53.40	52.47	53.22
5475	NYSE	MRK	Wed, Feb 19, 2014	52.86	53.07	52.43	52.48
5474	NYSE	MRK	Tue, Feb 18, 2014	52.65	53.33	52.57	53.10
5473	NYSE	MRK	Fri, Feb 14, 2014	52.40	53.03	52.40	52.86
5472	NYSE	MRK	Thu, Feb 13, 2014	51.92	52.64	51.88	52.54
5471	NYSE	MRK	Wed, Feb 12, 2014	52.86	53.10	52.30	52.44
5470	NYSE	MRK	Tue, Feb 11, 2014	52.17	53.16	51.91	53.11
5469	NYSE	MRK	Mon, Feb 10, 2014	51.77	52.44	51.70	52.34
5468	NYSE	MRK	Fri, Feb 7, 2014	51.16	52.27	50.96	52.22
5467	NYSE	MRK	Thu, Feb 6, 2014	50.78	51.36	50.35	51.27
5466	NYSE	MRK	Wed, Feb 5, 2014	51.75	52.63	50.67	51.04
5465	NYSE	MRK	Tue, Feb 4, 2014	50.15	51.03	49.96	51.02
5464	NYSE	MRK	Mon, Feb 3, 2014	50.45	50.68	49.51	49.66
5463	NYSE	MRK	Fri, Jan 31, 2014	50.83	50.99	50.31	50.51
5462	NYSE	MRK	Thu, Jan 30, 2014	50.02	51.18	49.95	51.02
5461	NYSE	MRK	Wed, Jan 29, 2014	50.25	50.38	49.37	49.78
5460	NYSE	MRK	Tue, Jan 28, 2014	49.94	50.62	49.79	50.41
5459	NYSE	MRK	Mon, Jan 27, 2014	50.40	51.59	50.09	50.09
5458	NYSE	MRK	Fri, Jan 24, 2014	48.89	49.75	48.75	49.56
5457	NYSE	MRK	Thu, Jan 23, 2014	48.83	49.34	48.50	49.20
5456	NYSE	MRK	Wed, Jan 22, 2014	49.36	49.56	48.89	48.96
5455	NYSE	MRK	Tue, Jan 21, 2014	49.61	49.82	49.31	49.42
5454	NYSE	MRK	Fri, Jan 17, 2014	50.17	50.20	49.32	49.54
5453	NYSE	MRK	Thu, Jan 16, 2014	49.73	50.52	49.68	50.06
5452	NYSE	MRK	Wed, Jan 15, 2014	50.20	50.44	49.92	50.08
5451	NYSE	MRK	Tue, Jan 14, 2014	50.09	50.63	49.74	50.54
5450	NYSE	MRK	Mon, Jan 13, 2014	48.53	50.96	48.43	50.65
5449	NYSE	MRK	Fri, Jan 10, 2014	47.51	47.74	47.20	47.56
5448	NYSE	MRK	Thu, Jan 9, 2014	47.50	47.68	47.05	47.22
5447	NYSE	MRK	Wed, Jan 8, 2014	47.77	47.81	47.29	47.48
5446	NYSE	MRK	Tue, Jan 7, 2014	47.64	48.06	47.62	47.78
5445	NYSE	MRK	Mon, Jan 6, 2014	47.50	47.81	47.21	47.43
5444	NYSE	MRK	Fri, Jan 3, 2014	47.19	47.68	47.16	47.42
5443	NYSE	MRK	Thu, Jan 2, 2014	47.56	47.71	47.01	47.19
5442	NYSE	MRK	Tue, Dec 31, 2013	47.43	47.75	47.23	47.72
5441	NYSE	MRK	Mon, Dec 30, 2013	47.43	47.62	47.04	47.62
5440	NYSE	MRK	Fri, Dec 27, 2013	47.46	47.58	47.23	47.48
5439	NYSE	MRK	Thu, Dec 26, 2013	47.14	47.44	47.07	47.41
5438	NYSE	MRK	Tue, Dec 24, 2013	47.13	47.36	46.94	47.11
5437	NYSE	MRK	Mon, Dec 23, 2013	47.14	47.39	46.96	47.07
5436	NYSE	MRK	Fri, Dec 20, 2013	46.59	47.15	46.37	47.03
5435	NYSE	MRK	Thu, Dec 19, 2013	46.48	46.68	46.27	46.52
5434	NYSE	MRK	Wed, Dec 18, 2013	45.65	46.66	45.44	46.63
5433	NYSE	MRK	Tue, Dec 17, 2013	45.70	45.77	45.40	45.67
5432	NYSE	MRK	Mon, Dec 16, 2013	46.06	46.33	45.66	45.86
5431	NYSE	MRK	Fri, Dec 13, 2013	46.47	46.63	45.83	46.13
5430	NYSE	MRK	Thu, Dec 12, 2013	46.31	46.51	45.80	46.07
5429	NYSE	MRK	Wed, Dec 11, 2013	47.21	47.23	46.48	46.68
5428	NYSE	MRK	Tue, Dec 10, 2013	46.99	47.25	46.81	47.13
5427	NYSE	MRK	Mon, Dec 9, 2013	47.09	47.53	46.91	47.26
5426	NYSE	MRK	Fri, Dec 6, 2013	46.85	47.27	46.68	47.09
5425	NYSE	MRK	Thu, Dec 5, 2013	46.64	46.96	46.50	46.54
5424	NYSE	MRK	Wed, Dec 4, 2013	47.29	47.34	46.55	47.02
5423	NYSE	MRK	Tue, Dec 3, 2013	47.50	47.73	47.09	47.45
5422	NYSE	MRK	Mon, Dec 2, 2013	47.43	48.08	47.43	47.85
5421	NYSE	MRK	Fri, Nov 29, 2013	47.48	47.63	47.18	47.51
5420	NYSE	MRK	Wed, Nov 27, 2013	47.29	47.59	47.25	47.51
5419	NYSE	MRK	Tue, Nov 26, 2013	47.35	47.44	46.88	47.28
5418	NYSE	MRK	Mon, Nov 25, 2013	46.68	47.52	46.66	47.35
5417	NYSE	MRK	Fri, Nov 22, 2013	46.24	46.76	46.19	46.67
5416	NYSE	MRK	Thu, Nov 21, 2013	45.98	46.44	45.92	46.36
5415	NYSE	MRK	Wed, Nov 20, 2013	45.75	46.17	45.53	45.89
5414	NYSE	MRK	Tue, Nov 19, 2013	45.82	45.93	45.44	45.84
5413	NYSE	MRK	Mon, Nov 18, 2013	45.81	46.02	45.56	45.78
5412	NYSE	MRK	Fri, Nov 15, 2013	45.42	46.04	45.42	45.84
5411	NYSE	MRK	Thu, Nov 14, 2013	45.31	45.65	45.29	45.60
5410	NYSE	MRK	Wed, Nov 13, 2013	44.57	45.17	44.48	45.14
5409	NYSE	MRK	Tue, Nov 12, 2013	44.77	45.42	44.63	45.38
5408	NYSE	MRK	Mon, Nov 11, 2013	44.73	44.96	44.70	44.82
5407	NYSE	MRK	Fri, Nov 8, 2013	43.80	44.69	43.73	44.63
5406	NYSE	MRK	Thu, Nov 7, 2013	44.01	44.09	43.65	43.69
5405	NYSE	MRK	Wed, Nov 6, 2013	43.44	43.88	43.23	43.82
5404	NYSE	MRK	Tue, Nov 5, 2013	43.47	43.65	43.21	43.25
5403	NYSE	MRK	Mon, Nov 4, 2013	43.79	44.12	43.54	43.60
5402	NYSE	MRK	Fri, Nov 1, 2013	42.78	43.24	42.55	43.13
5401	NYSE	MRK	Thu, Oct 31, 2013	43.20	43.35	42.99	42.99
5400	NYSE	MRK	Wed, Oct 30, 2013	43.62	43.63	43.01	43.14
5399	NYSE	MRK	Tue, Oct 29, 2013	43.30	43.55	42.98	43.46
5398	NYSE	MRK	Mon, Oct 28, 2013	43.45	43.69	43.11	43.24
5397	NYSE	MRK	Fri, Oct 25, 2013	44.10	44.42	43.72	44.38
5396	NYSE	MRK	Thu, Oct 24, 2013	44.63	44.68	44.04	44.07
5395	NYSE	MRK	Wed, Oct 23, 2013	44.43	44.55	44.32	44.40
5394	NYSE	MRK	Tue, Oct 22, 2013	44.16	44.55	44.00	44.31
5393	NYSE	MRK	Mon, Oct 21, 2013	44.53	44.55	43.94	44.35
5392	NYSE	MRK	Fri, Oct 18, 2013	45.17	45.24	44.31	44.44
5391	NYSE	MRK	Thu, Oct 17, 2013	44.94	45.08	44.71	44.92
5390	NYSE	MRK	Wed, Oct 16, 2013	44.44	44.98	44.41	44.98
5389	NYSE	MRK	Tue, Oct 15, 2013	44.36	44.65	44.26	44.41
5388	NYSE	MRK	Mon, Oct 14, 2013	44.63	44.89	44.28	44.58
5387	NYSE	MRK	Fri, Oct 11, 2013	45.22	45.28	44.96	45.09
5386	NYSE	MRK	Thu, Oct 10, 2013	45.39	45.42	44.78	45.28
5385	NYSE	MRK	Wed, Oct 9, 2013	45.47	45.60	44.95	45.07
5384	NYSE	MRK	Tue, Oct 8, 2013	45.62	45.91	45.43	45.53
5383	NYSE	MRK	Mon, Oct 7, 2013	45.69	45.99	45.46	45.66
5382	NYSE	MRK	Fri, Oct 4, 2013	46.03	46.11	45.71	45.99
5381	NYSE	MRK	Thu, Oct 3, 2013	45.98	46.48	45.77	46.11
5380	NYSE	MRK	Wed, Oct 2, 2013	46.20	46.29	45.88	46.12
5379	NYSE	MRK	Tue, Oct 1, 2013	46.65	46.94	45.91	46.47
5378	NYSE	MRK	Mon, Sep 30, 2013	45.43	45.65	45.09	45.40
5377	NYSE	MRK	Fri, Sep 27, 2013	45.36	45.68	45.09	45.57
5376	NYSE	MRK	Thu, Sep 26, 2013	45.56	45.77	45.30	45.46
5375	NYSE	MRK	Wed, Sep 25, 2013	45.45	45.76	45.22	45.45
5374	NYSE	MRK	Tue, Sep 24, 2013	45.42	45.98	45.31	45.32
5373	NYSE	MRK	Mon, Sep 23, 2013	45.57	45.83	45.33	45.46
5372	NYSE	MRK	Fri, Sep 20, 2013	46.08	46.15	45.65	45.78
5371	NYSE	MRK	Thu, Sep 19, 2013	46.22	46.24	45.86	46.01
5370	NYSE	MRK	Wed, Sep 18, 2013	45.59	46.45	45.42	46.15
5369	NYSE	MRK	Tue, Sep 17, 2013	45.87	45.99	45.71	45.78
5368	NYSE	MRK	Mon, Sep 16, 2013	46.01	46.19	45.86	45.95
5367	NYSE	MRK	Fri, Sep 13, 2013	45.65	45.76	45.45	45.57
5366	NYSE	MRK	Thu, Sep 12, 2013	45.58	45.75	45.44	45.63
5365	NYSE	MRK	Wed, Sep 11, 2013	45.80	46.26	45.73	45.90
5364	NYSE	MRK	Tue, Sep 10, 2013	45.64	46.15	45.64	45.75
5363	NYSE	MRK	Mon, Sep 9, 2013	45.39	45.63	45.27	45.52
5362	NYSE	MRK	Fri, Sep 6, 2013	45.36	45.60	44.87	45.28
5361	NYSE	MRK	Thu, Sep 5, 2013	45.57	45.57	45.06	45.30
5360	NYSE	MRK	Wed, Sep 4, 2013	44.94	45.65	44.92	45.46
5359	NYSE	MRK	Tue, Sep 3, 2013	45.31	45.45	44.83	45.02
5358	NYSE	MRK	Fri, Aug 30, 2013	44.90	45.27	44.83	45.09
5357	NYSE	MRK	Thu, Aug 29, 2013	44.79	45.20	44.62	44.91
5356	NYSE	MRK	Wed, Aug 28, 2013	44.61	45.20	44.31	44.90
5355	NYSE	MRK	Tue, Aug 27, 2013	45.12	45.31	44.75	44.92
5354	NYSE	MRK	Mon, Aug 26, 2013	45.58	45.67	45.32	45.41
5353	NYSE	MRK	Fri, Aug 23, 2013	45.75	45.75	45.24	45.51
5352	NYSE	MRK	Thu, Aug 22, 2013	45.42	45.75	45.19	45.59
5351	NYSE	MRK	Wed, Aug 21, 2013	45.35	45.81	45.10	45.25
5350	NYSE	MRK	Tue, Aug 20, 2013	45.44	46.13	45.35	45.35
5349	NYSE	MRK	Mon, Aug 19, 2013	45.26	45.58	45.24	45.37
5348	NYSE	MRK	Fri, Aug 16, 2013	45.57	45.77	45.27	45.48
5347	NYSE	MRK	Thu, Aug 15, 2013	46.04	46.11	45.63	45.74
5346	NYSE	MRK	Wed, Aug 14, 2013	46.29	46.49	46.16	46.31
5345	NYSE	MRK	Tue, Aug 13, 2013	46.27	46.58	45.85	46.18
5344	NYSE	MRK	Mon, Aug 12, 2013	45.92	46.54	45.86	46.22
5343	NYSE	MRK	Fri, Aug 9, 2013	46.19	46.51	46.02	46.14
5342	NYSE	MRK	Thu, Aug 8, 2013	46.40	46.57	45.95	46.22
5341	NYSE	MRK	Wed, Aug 7, 2013	46.10	46.48	46.10	46.29
5340	NYSE	MRK	Tue, Aug 6, 2013	46.23	46.33	45.86	46.19
5339	NYSE	MRK	Mon, Aug 5, 2013	46.14	46.40	45.84	46.27
5338	NYSE	MRK	Fri, Aug 2, 2013	46.19	46.28	45.94	46.28
5337	NYSE	MRK	Thu, Aug 1, 2013	46.19	46.42	45.81	46.32
5336	NYSE	MRK	Wed, Jul 31, 2013	46.25	46.46	45.74	45.93
5335	NYSE	MRK	Tue, Jul 30, 2013	46.05	46.80	45.62	45.82
5334	NYSE	MRK	Mon, Jul 29, 2013	46.03	46.52	45.91	46.09
5333	NYSE	MRK	Fri, Jul 26, 2013	45.82	46.24	45.56	46.24
5332	NYSE	MRK	Thu, Jul 25, 2013	45.32	45.95	45.15	45.93
5331	NYSE	MRK	Wed, Jul 24, 2013	45.69	45.81	45.30	45.55
5330	NYSE	MRK	Tue, Jul 23, 2013	45.59	45.98	45.33	45.70
5329	NYSE	MRK	Mon, Jul 22, 2013	45.63	46.01	45.34	45.50
5328	NYSE	MRK	Fri, Jul 19, 2013	45.26	45.69	45.01	45.57
5327	NYSE	MRK	Thu, Jul 18, 2013	45.80	45.89	45.15	45.20
5326	NYSE	MRK	Wed, Jul 17, 2013	46.04	46.50	45.89	45.89
5325	NYSE	MRK	Tue, Jul 16, 2013	46.30	46.56	45.80	45.99
5324	NYSE	MRK	Mon, Jul 15, 2013	46.26	46.62	46.02	46.27
5323	NYSE	MRK	Fri, Jul 12, 2013	46.15	46.40	45.95	46.28
5322	NYSE	MRK	Thu, Jul 11, 2013	46.18	46.25	45.89	46.06
5321	NYSE	MRK	Wed, Jul 10, 2013	45.41	45.94	45.38	45.73
5320	NYSE	MRK	Tue, Jul 9, 2013	45.50	45.77	45.40	45.41
5319	NYSE	MRK	Mon, Jul 8, 2013	45.17	45.42	45.04	45.21
5318	NYSE	MRK	Fri, Jul 5, 2013	44.75	45.10	44.44	44.97
5317	NYSE	MRK	Wed, Jul 3, 2013	44.32	44.56	44.01	44.39
5316	NYSE	MRK	Tue, Jul 2, 2013	43.95	44.56	43.89	44.39
5315	NYSE	MRK	Mon, Jul 1, 2013	44.11	44.67	44.07	44.17
5314	NYSE	MRK	Fri, Jun 28, 2013	45.25	45.27	44.29	44.29
5313	NYSE	MRK	Thu, Jun 27, 2013	44.84	45.16	44.69	45.08
5312	NYSE	MRK	Wed, Jun 26, 2013	44.43	44.73	44.13	44.52
5311	NYSE	MRK	Tue, Jun 25, 2013	44.37	44.51	43.94	44.08
5310	NYSE	MRK	Mon, Jun 24, 2013	44.31	44.68	43.92	44.25
5309	NYSE	MRK	Fri, Jun 21, 2013	44.69	45.39	44.50	44.82
5308	NYSE	MRK	Thu, Jun 20, 2013	45.22	45.22	44.06	44.16
5307	NYSE	MRK	Wed, Jun 19, 2013	45.49	45.93	45.24	45.37
5306	NYSE	MRK	Tue, Jun 18, 2013	45.65	45.82	45.45	45.53
5305	NYSE	MRK	Mon, Jun 17, 2013	46.08	46.29	45.35	45.58
5304	NYSE	MRK	Fri, Jun 14, 2013	45.55	46.27	45.29	45.72
5303	NYSE	MRK	Thu, Jun 13, 2013	44.57	45.71	44.33	45.67
5302	NYSE	MRK	Wed, Jun 12, 2013	45.66	45.86	45.04	45.05
5301	NYSE	MRK	Tue, Jun 11, 2013	45.84	45.96	45.34	45.35
5300	NYSE	MRK	Mon, Jun 10, 2013	46.39	46.62	46.11	46.21
5299	NYSE	MRK	Fri, Jun 7, 2013	46.50	46.86	45.86	45.95
5298	NYSE	MRK	Thu, Jun 6, 2013	46.38	46.47	45.53	46.34
5297	NYSE	MRK	Wed, Jun 5, 2013	46.74	47.42	46.22	46.47
5296	NYSE	MRK	Tue, Jun 4, 2013	45.96	47.83	45.93	47.14
5295	NYSE	MRK	Mon, Jun 3, 2013	46.66	47.07	46.06	46.20
5294	NYSE	MRK	Fri, May 31, 2013	44.75	45.46	44.52	44.53
5293	NYSE	MRK	Thu, May 30, 2013	44.83	45.19	44.57	44.88
5292	NYSE	MRK	Wed, May 29, 2013	45.09	45.26	44.35	44.69
5291	NYSE	MRK	Tue, May 28, 2013	45.71	46.38	45.31	45.41
5290	NYSE	MRK	Fri, May 24, 2013	44.86	44.97	44.43	44.97
5289	NYSE	MRK	Thu, May 23, 2013	44.30	45.24	44.26	45.13
5288	NYSE	MRK	Wed, May 22, 2013	45.39	46.06	44.33	44.54
5287	NYSE	MRK	Tue, May 21, 2013	43.14	45.32	43.09	45.13
5286	NYSE	MRK	Mon, May 20, 2013	43.82	43.88	43.00	43.11
5285	NYSE	MRK	Fri, May 17, 2013	44.14	44.54	42.98	43.85
5284	NYSE	MRK	Thu, May 16, 2013	44.42	44.53	42.92	44.22
5283	NYSE	MRK	Wed, May 15, 2013	44.56	45.06	44.30	44.56
5282	NYSE	MRK	Tue, May 14, 2013	43.98	44.60	43.86	44.48
5281	NYSE	MRK	Mon, May 13, 2013	43.71	44.08	43.56	44.02
5280	NYSE	MRK	Fri, May 10, 2013	43.42	43.81	43.38	43.81
5279	NYSE	MRK	Thu, May 9, 2013	43.15	43.50	42.86	43.38
5278	NYSE	MRK	Wed, May 8, 2013	43.02	43.48	42.88	42.90
5277	NYSE	MRK	Tue, May 7, 2013	43.00	43.19	42.79	43.17
5276	NYSE	MRK	Mon, May 6, 2013	43.39	43.86	42.88	42.89
5275	NYSE	MRK	Fri, May 3, 2013	44.10	44.22	43.35	43.55
5274	NYSE	MRK	Thu, May 2, 2013	43.77	43.87	43.38	43.60
5273	NYSE	MRK	Wed, May 1, 2013	42.72	44.15	42.53	43.57
5272	NYSE	MRK	Tue, Apr 30, 2013	45.53	45.62	44.82	44.82
5271	NYSE	MRK	Mon, Apr 29, 2013	45.65	45.88	45.50	45.60
5270	NYSE	MRK	Fri, Apr 26, 2013	45.07	45.84	44.92	45.65
5269	NYSE	MRK	Thu, Apr 25, 2013	45.72	45.77	45.08	45.15
5268	NYSE	MRK	Wed, Apr 24, 2013	46.41	46.52	45.64	45.72
5267	NYSE	MRK	Tue, Apr 23, 2013	45.72	46.43	45.70	46.37
5266	NYSE	MRK	Mon, Apr 22, 2013	45.24	45.74	44.99	45.69
5265	NYSE	MRK	Fri, Apr 19, 2013	44.68	45.28	44.49	45.28
5264	NYSE	MRK	Thu, Apr 18, 2013	44.68	44.80	44.33	44.40
5263	NYSE	MRK	Wed, Apr 17, 2013	44.55	44.73	44.25	44.59
5262	NYSE	MRK	Tue, Apr 16, 2013	44.47	44.86	44.34	44.78
5261	NYSE	MRK	Mon, Apr 15, 2013	44.71	45.29	44.30	44.30
5260	NYSE	MRK	Fri, Apr 12, 2013	44.50	44.94	44.48	44.92
5259	NYSE	MRK	Thu, Apr 11, 2013	44.51	45.30	44.51	45.02
5258	NYSE	MRK	Wed, Apr 10, 2013	43.78	44.79	43.65	44.66
5257	NYSE	MRK	Tue, Apr 9, 2013	43.60	43.80	43.23	43.39
5256	NYSE	MRK	Mon, Apr 8, 2013	42.99	43.37	42.87	43.37
5255	NYSE	MRK	Fri, Apr 5, 2013	42.95	43.13	42.80	43.03
5254	NYSE	MRK	Thu, Apr 4, 2013	43.28	43.75	42.92	43.21
5253	NYSE	MRK	Wed, Apr 3, 2013	42.91	44.01	42.91	43.25
5252	NYSE	MRK	Tue, Apr 2, 2013	42.44	42.91	42.36	42.82
5251	NYSE	MRK	Mon, Apr 1, 2013	41.96	42.31	41.74	42.29
5250	NYSE	MRK	Thu, Mar 28, 2013	42.00	42.25	41.92	42.15
5249	NYSE	MRK	Wed, Mar 27, 2013	42.08	42.19	41.87	42.05
5248	NYSE	MRK	Tue, Mar 26, 2013	41.91	42.34	41.86	42.33
5247	NYSE	MRK	Mon, Mar 25, 2013	41.91	41.96	41.49	41.66
5246	NYSE	MRK	Fri, Mar 22, 2013	41.82	42.06	41.76	41.86
5245	NYSE	MRK	Thu, Mar 21, 2013	41.98	42.13	41.72	41.75
5244	NYSE	MRK	Wed, Mar 20, 2013	41.96	42.23	41.84	42.07
5243	NYSE	MRK	Tue, Mar 19, 2013	41.67	41.80	41.57	41.67
5242	NYSE	MRK	Mon, Mar 18, 2013	41.75	41.90	41.55	41.60
5241	NYSE	MRK	Fri, Mar 15, 2013	41.79	42.04	41.75	42.04
5240	NYSE	MRK	Thu, Mar 14, 2013	42.63	42.67	41.57	42.21
5239	NYSE	MRK	Wed, Mar 13, 2013	42.47	42.65	42.41	42.52
5238	NYSE	MRK	Tue, Mar 12, 2013	43.31	43.31	42.79	42.95
5237	NYSE	MRK	Mon, Mar 11, 2013	40.95	41.64	40.88	41.63
5236	NYSE	MRK	Fri, Mar 8, 2013	41.38	41.48	40.93	40.97
5235	NYSE	MRK	Thu, Mar 7, 2013	41.78	41.89	41.09	41.26
5234	NYSE	MRK	Wed, Mar 6, 2013	41.29	41.71	41.06	41.65
5233	NYSE	MRK	Tue, Mar 5, 2013	41.57	41.62	41.10	41.24
5232	NYSE	MRK	Mon, Mar 4, 2013	40.93	41.34	40.77	41.33
5231	NYSE	MRK	Fri, Mar 1, 2013	40.36	40.69	40.36	40.65
5230	NYSE	MRK	Thu, Feb 28, 2013	41.01	41.20	40.74	40.74
5229	NYSE	MRK	Wed, Feb 27, 2013	40.31	41.14	40.31	40.97
5228	NYSE	MRK	Tue, Feb 26, 2013	40.76	40.81	40.14	40.45
5227	NYSE	MRK	Mon, Feb 25, 2013	41.30	41.43	40.53	40.54
5226	NYSE	MRK	Fri, Feb 22, 2013	40.60	41.26	40.55	40.97
5225	NYSE	MRK	Thu, Feb 21, 2013	40.52	40.59	40.31	40.52
5224	NYSE	MRK	Wed, Feb 20, 2013	40.39	40.76	40.26	40.68
5223	NYSE	MRK	Tue, Feb 19, 2013	39.67	40.26	39.65	40.26
5222	NYSE	MRK	Fri, Feb 15, 2013	39.53	39.57	39.32	39.50
5221	NYSE	MRK	Thu, Feb 14, 2013	39.13	39.30	38.93	39.28
5220	NYSE	MRK	Wed, Feb 13, 2013	39.50	39.56	39.10	39.24
5219	NYSE	MRK	Tue, Feb 12, 2013	39.45	39.64	39.22	39.52
5218	NYSE	MRK	Mon, Feb 11, 2013	39.28	39.57	39.18	39.46
5217	NYSE	MRK	Fri, Feb 8, 2013	39.15	39.27	39.05	39.27
5216	NYSE	MRK	Thu, Feb 7, 2013	39.19	39.38	38.98	39.09
5215	NYSE	MRK	Wed, Feb 6, 2013	39.43	39.52	39.08	39.18
5214	NYSE	MRK	Tue, Feb 5, 2013	39.14	39.55	39.03	39.50
5213	NYSE	MRK	Mon, Feb 4, 2013	39.47	39.72	38.93	38.95
5212	NYSE	MRK	Fri, Feb 1, 2013	40.28	40.76	39.58	39.89
5211	NYSE	MRK	Thu, Jan 31, 2013	41.41	41.61	41.24	41.24
5210	NYSE	MRK	Wed, Jan 30, 2013	41.63	41.74	41.44	41.48
5209	NYSE	MRK	Tue, Jan 29, 2013	41.18	41.71	40.99	41.63
5208	NYSE	MRK	Mon, Jan 28, 2013	41.33	41.48	40.93	40.93
5207	NYSE	MRK	Fri, Jan 25, 2013	41.12	41.44	40.73	41.44
5206	NYSE	MRK	Thu, Jan 24, 2013	40.95	41.20	40.93	41.00
5205	NYSE	MRK	Wed, Jan 23, 2013	41.00	41.08	40.57	40.83
5204	NYSE	MRK	Tue, Jan 22, 2013	40.78	41.21	40.63	41.19
5203	NYSE	MRK	Fri, Jan 18, 2013	40.89	40.98	40.67	40.98
5202	NYSE	MRK	Thu, Jan 17, 2013	40.82	40.86	40.56	40.76
5201	NYSE	MRK	Wed, Jan 16, 2013	40.90	41.03	40.52	40.56
5200	NYSE	MRK	Tue, Jan 15, 2013	41.36	41.52	40.82	40.88
5199	NYSE	MRK	Mon, Jan 14, 2013	41.30	41.54	41.05	41.33
5198	NYSE	MRK	Fri, Jan 11, 2013	40.73	41.32	40.73	41.22
5197	NYSE	MRK	Thu, Jan 10, 2013	40.88	41.14	40.76	40.79
5196	NYSE	MRK	Wed, Jan 9, 2013	40.42	40.67	40.24	40.61
5195	NYSE	MRK	Tue, Jan 8, 2013	40.29	40.71	40.22	40.22
5194	NYSE	MRK	Mon, Jan 7, 2013	40.09	40.23	39.91	40.16
5193	NYSE	MRK	Fri, Jan 4, 2013	40.49	40.52	39.88	40.02
5192	NYSE	MRK	Thu, Jan 3, 2013	39.94	40.46	39.20	40.36
5191	NYSE	MRK	Wed, Jan 2, 2013	39.91	39.92	39.04	39.42
5190	NYSE	MRK	Mon, Dec 31, 2012	38.41	39.07	38.16	39.04
5189	NYSE	MRK	Fri, Dec 28, 2012	39.09	39.26	38.74	38.75
5188	NYSE	MRK	Thu, Dec 27, 2012	39.29	39.49	38.90	39.29
5187	NYSE	MRK	Wed, Dec 26, 2012	39.52	39.65	39.30	39.42
5186	NYSE	MRK	Mon, Dec 24, 2012	39.50	39.81	39.39	39.50
5185	NYSE	MRK	Fri, Dec 21, 2012	40.45	40.49	39.52	39.59
5184	NYSE	MRK	Thu, Dec 20, 2012	40.48	40.79	40.05	40.20
5183	NYSE	MRK	Wed, Dec 19, 2012	42.10	42.39	41.58	41.63
5182	NYSE	MRK	Tue, Dec 18, 2012	41.56	42.34	41.34	42.18
5181	NYSE	MRK	Mon, Dec 17, 2012	41.60	41.80	41.49	41.60
5180	NYSE	MRK	Fri, Dec 14, 2012	41.86	41.92	41.39	41.52
5179	NYSE	MRK	Thu, Dec 13, 2012	42.85	42.85	41.86	41.91
5178	NYSE	MRK	Wed, Dec 12, 2012	43.11	43.38	42.93	43.16
5177	NYSE	MRK	Tue, Dec 11, 2012	42.58	43.18	42.43	43.09
5176	NYSE	MRK	Mon, Dec 10, 2012	42.39	42.74	42.36	42.41
5175	NYSE	MRK	Fri, Dec 7, 2012	42.46	42.57	42.11	42.56
5174	NYSE	MRK	Thu, Dec 6, 2012	42.38	42.52	42.32	42.44
5173	NYSE	MRK	Wed, Dec 5, 2012	42.27	42.68	42.17	42.33
5172	NYSE	MRK	Tue, Dec 4, 2012	42.32	42.70	42.32	42.34
5171	NYSE	MRK	Mon, Dec 3, 2012	42.40	42.75	42.36	42.38
5170	NYSE	MRK	Fri, Nov 30, 2012	42.47	42.63	42.07	42.24
5169	NYSE	MRK	Thu, Nov 29, 2012	42.86	42.86	42.41	42.63
5168	NYSE	MRK	Wed, Nov 28, 2012	41.72	42.54	41.52	42.53
5167	NYSE	MRK	Tue, Nov 27, 2012	41.98	42.14	41.81	41.84
5166	NYSE	MRK	Mon, Nov 26, 2012	41.96	42.27	41.88	42.15
5165	NYSE	MRK	Fri, Nov 23, 2012	41.95	42.23	41.88	42.22
5164	NYSE	MRK	Wed, Nov 21, 2012	41.76	41.89	41.60	41.85
5163	NYSE	MRK	Tue, Nov 20, 2012	41.40	41.64	41.23	41.54
5162	NYSE	MRK	Mon, Nov 19, 2012	41.31	41.38	41.09	41.33
5161	NYSE	MRK	Fri, Nov 16, 2012	40.85	41.22	40.39	41.07
5160	NYSE	MRK	Thu, Nov 15, 2012	40.96	41.14	40.57	40.81
5159	NYSE	MRK	Wed, Nov 14, 2012	41.67	41.86	40.92	41.05
5158	NYSE	MRK	Tue, Nov 13, 2012	41.74	42.39	41.64	41.65
5157	NYSE	MRK	Mon, Nov 12, 2012	42.40	42.45	41.84	41.97
5156	NYSE	MRK	Fri, Nov 9, 2012	41.66	42.26	41.59	42.00
5155	NYSE	MRK	Thu, Nov 8, 2012	42.44	42.69	41.80	41.81
5154	NYSE	MRK	Wed, Nov 7, 2012	43.43	43.55	42.13	42.39
5153	NYSE	MRK	Tue, Nov 6, 2012	43.57	44.17	43.56	43.79
5152	NYSE	MRK	Mon, Nov 5, 2012	43.69	43.86	43.20	43.55
5151	NYSE	MRK	Fri, Nov 2, 2012	44.10	44.39	43.85	43.86
5150	NYSE	MRK	Thu, Nov 1, 2012	43.62	44.33	43.56	43.80
5149	NYSE	MRK	Wed, Oct 31, 2012	44.26	44.54	43.33	43.51
5148	NYSE	MRK	Fri, Oct 26, 2012	43.66	44.59	43.66	44.01
5147	NYSE	MRK	Thu, Oct 25, 2012	43.96	44.19	43.87	44.15
5146	NYSE	MRK	Wed, Oct 24, 2012	43.81	44.04	43.67	43.75
5145	NYSE	MRK	Tue, Oct 23, 2012	44.04	44.37	43.74	43.76
5144	NYSE	MRK	Mon, Oct 22, 2012	44.63	44.84	44.04	44.32
5143	NYSE	MRK	Fri, Oct 19, 2012	45.71	45.76	44.70	44.84
5142	NYSE	MRK	Thu, Oct 18, 2012	45.09	45.77	45.08	45.73
5141	NYSE	MRK	Wed, Oct 17, 2012	44.89	45.29	44.89	45.19
5140	NYSE	MRK	Tue, Oct 16, 2012	44.57	45.07	44.54	44.98
5139	NYSE	MRK	Mon, Oct 15, 2012	43.61	44.46	43.57	44.42
5138	NYSE	MRK	Fri, Oct 12, 2012	43.48	43.86	43.44	43.50
5137	NYSE	MRK	Thu, Oct 11, 2012	43.76	43.79	43.24	43.34
5136	NYSE	MRK	Wed, Oct 10, 2012	44.02	44.23	43.29	43.48
5135	NYSE	MRK	Tue, Oct 9, 2012	44.06	44.38	43.89	44.02
5134	NYSE	MRK	Mon, Oct 8, 2012	44.02	44.30	43.66	44.19
5133	NYSE	MRK	Fri, Oct 5, 2012	44.26	44.34	43.73	44.13
5132	NYSE	MRK	Thu, Oct 4, 2012	43.77	44.23	43.72	43.98
5131	NYSE	MRK	Wed, Oct 3, 2012	43.39	43.74	43.17	43.65
5130	NYSE	MRK	Tue, Oct 2, 2012	43.32	43.48	43.00	43.36
5129	NYSE	MRK	Mon, Oct 1, 2012	42.88	43.47	42.88	43.11
5128	NYSE	MRK	Fri, Sep 28, 2012	42.96	43.11	42.70	43.00
5127	NYSE	MRK	Thu, Sep 27, 2012	42.98	43.33	42.92	43.13
5126	NYSE	MRK	Wed, Sep 26, 2012	43.01	43.26	42.91	42.92
5125	NYSE	MRK	Tue, Sep 25, 2012	43.12	43.58	42.78	43.01
5124	NYSE	MRK	Mon, Sep 24, 2012	42.86	43.15	42.71	43.04
5123	NYSE	MRK	Fri, Sep 21, 2012	42.86	43.15	42.78	42.82
5122	NYSE	MRK	Thu, Sep 20, 2012	42.30	42.88	42.29	42.80
5121	NYSE	MRK	Wed, Sep 19, 2012	42.07	42.70	42.04	42.44
5120	NYSE	MRK	Tue, Sep 18, 2012	41.73	42.09	41.66	42.03
5119	NYSE	MRK	Mon, Sep 17, 2012	41.46	41.96	41.46	41.96
5118	NYSE	MRK	Fri, Sep 14, 2012	42.48	42.48	41.42	41.59
5117	NYSE	MRK	Thu, Sep 13, 2012	42.03	42.63	41.96	42.58
5116	NYSE	MRK	Wed, Sep 12, 2012	42.29	42.50	42.25	42.46
5115	NYSE	MRK	Tue, Sep 11, 2012	42.29	42.50	42.22	42.27
5114	NYSE	MRK	Mon, Sep 10, 2012	41.93	42.32	41.85	42.20
5113	NYSE	MRK	Fri, Sep 7, 2012	42.37	42.37	41.88	42.00
5112	NYSE	MRK	Thu, Sep 6, 2012	41.62	42.20	41.59	42.18
5111	NYSE	MRK	Wed, Sep 5, 2012	41.37	41.51	41.08	41.42
5110	NYSE	MRK	Tue, Sep 4, 2012	41.14	41.37	40.88	41.24
5109	NYSE	MRK	Fri, Aug 31, 2012	41.32	41.55	40.92	41.05
5108	NYSE	MRK	Thu, Aug 30, 2012	40.87	41.26	40.66	41.12
5107	NYSE	MRK	Wed, Aug 29, 2012	40.95	41.23	40.71	41.06
5106	NYSE	MRK	Tue, Aug 28, 2012	40.97	41.14	40.76	40.84
5105	NYSE	MRK	Mon, Aug 27, 2012	40.98	41.23	40.85	41.05
5104	NYSE	MRK	Fri, Aug 24, 2012	40.66	41.32	40.66	41.12
5103	NYSE	MRK	Thu, Aug 23, 2012	40.92	40.98	40.63	40.81
5102	NYSE	MRK	Wed, Aug 22, 2012	40.95	41.08	40.81	40.92
5101	NYSE	MRK	Tue, Aug 21, 2012	41.48	41.72	40.92	40.94
5100	NYSE	MRK	Mon, Aug 20, 2012	41.34	41.76	41.23	41.72
5099	NYSE	MRK	Fri, Aug 17, 2012	41.99	41.99	41.09	41.33
5098	NYSE	MRK	Thu, Aug 16, 2012	41.97	42.11	41.81	41.90
5097	NYSE	MRK	Wed, Aug 15, 2012	42.20	42.32	41.96	42.01
5096	NYSE	MRK	Tue, Aug 14, 2012	42.43	42.57	42.22	42.35
5095	NYSE	MRK	Mon, Aug 13, 2012	42.51	42.54	42.19	42.36
5094	NYSE	MRK	Fri, Aug 10, 2012	41.94	42.50	41.92	42.50
5093	NYSE	MRK	Thu, Aug 9, 2012	41.85	42.26	41.67	42.22
5092	NYSE	MRK	Wed, Aug 8, 2012	41.94	42.21	41.79	42.01
5091	NYSE	MRK	Tue, Aug 7, 2012	42.47	42.48	41.94	41.96
5090	NYSE	MRK	Mon, Aug 6, 2012	42.15	42.57	42.12	42.42
5089	NYSE	MRK	Fri, Aug 3, 2012	42.37	42.60	42.03	42.10
5088	NYSE	MRK	Thu, Aug 2, 2012	41.99	42.17	41.49	41.87
5087	NYSE	MRK	Wed, Aug 1, 2012	42.38	42.71	42.05	42.22
5086	NYSE	MRK	Tue, Jul 31, 2012	42.38	42.61	42.12	42.12
5085	NYSE	MRK	Mon, Jul 30, 2012	42.57	42.84	42.27	42.41
5084	NYSE	MRK	Fri, Jul 27, 2012	41.72	43.07	41.44	43.00
5083	NYSE	MRK	Thu, Jul 26, 2012	41.05	41.72	40.98	41.32
5082	NYSE	MRK	Wed, Jul 25, 2012	40.92	40.99	40.39	40.64
5081	NYSE	MRK	Tue, Jul 24, 2012	41.21	41.34	40.30	40.71
5080	NYSE	MRK	Mon, Jul 23, 2012	41.21	41.42	41.06	41.26
5079	NYSE	MRK	Fri, Jul 20, 2012	41.59	41.63	41.30	41.39
5078	NYSE	MRK	Thu, Jul 19, 2012	41.91	41.98	41.52	41.90
5077	NYSE	MRK	Wed, Jul 18, 2012	41.89	42.06	41.65	41.90
5076	NYSE	MRK	Tue, Jul 17, 2012	41.28	42.31	41.15	42.14
5075	NYSE	MRK	Mon, Jul 16, 2012	41.21	41.51	41.00	41.34
5074	NYSE	MRK	Fri, Jul 13, 2012	41.06	41.55	40.93	41.45
5073	NYSE	MRK	Thu, Jul 12, 2012	40.88	41.17	40.77	40.92
5072	NYSE	MRK	Wed, Jul 11, 2012	39.46	39.54	39.15	39.29
5071	NYSE	MRK	Tue, Jul 10, 2012	40.22	40.25	39.34	39.45
5070	NYSE	MRK	Mon, Jul 9, 2012	39.77	40.30	39.60	40.17
5069	NYSE	MRK	Fri, Jul 6, 2012	39.41	39.62	39.37	39.58
5068	NYSE	MRK	Thu, Jul 5, 2012	39.73	39.86	39.38	39.70
5067	NYSE	MRK	Tue, Jul 3, 2012	39.79	40.01	39.63	39.87
5066	NYSE	MRK	Mon, Jul 2, 2012	39.33	39.91	39.31	39.91
5065	NYSE	MRK	Fri, Jun 29, 2012	38.99	39.81	38.99	39.81
5064	NYSE	MRK	Thu, Jun 28, 2012	38.53	38.81	38.32	38.79
5063	NYSE	MRK	Wed, Jun 27, 2012	38.22	38.86	38.11	38.65
5062	NYSE	MRK	Tue, Jun 26, 2012	37.97	38.90	37.88	38.20
5061	NYSE	MRK	Mon, Jun 25, 2012	38.06	38.18	37.85	37.94
5060	NYSE	MRK	Fri, Jun 22, 2012	37.76	38.44	37.71	38.31
5059	NYSE	MRK	Thu, Jun 21, 2012	37.53	37.94	37.46	37.62
5058	NYSE	MRK	Wed, Jun 20, 2012	37.35	37.55	37.19	37.39
5057	NYSE	MRK	Tue, Jun 19, 2012	37.14	37.59	37.05	37.41
5056	NYSE	MRK	Mon, Jun 18, 2012	36.92	37.24	36.92	37.04
5055	NYSE	MRK	Fri, Jun 15, 2012	37.21	37.28	37.06	37.13
5054	NYSE	MRK	Thu, Jun 14, 2012	36.73	37.13	36.57	36.99
5053	NYSE	MRK	Wed, Jun 13, 2012	36.62	36.99	36.49	36.62
5052	NYSE	MRK	Tue, Jun 12, 2012	36.82	37.04	36.61	37.04
5051	NYSE	MRK	Mon, Jun 11, 2012	36.83	36.96	36.65	36.68
5050	NYSE	MRK	Fri, Jun 8, 2012	36.69	36.76	36.47	36.67
5049	NYSE	MRK	Thu, Jun 7, 2012	36.30	36.68	36.24	36.55
5048	NYSE	MRK	Wed, Jun 6, 2012	36.00	36.14	35.79	36.14
5047	NYSE	MRK	Tue, Jun 5, 2012	35.66	35.80	35.53	35.76
5046	NYSE	MRK	Mon, Jun 4, 2012	35.45	35.73	35.39	35.72
5045	NYSE	MRK	Fri, Jun 1, 2012	35.45	35.75	35.30	35.45
5044	NYSE	MRK	Thu, May 31, 2012	35.86	36.11	35.52	35.83
5043	NYSE	MRK	Wed, May 30, 2012	35.66	35.90	35.56	35.66
5042	NYSE	MRK	Tue, May 29, 2012	35.94	36.00	35.69	35.84
5041	NYSE	MRK	Fri, May 25, 2012	35.82	36.00	35.63	35.80
5040	NYSE	MRK	Thu, May 24, 2012	35.66	35.92	35.55	35.85
5039	NYSE	MRK	Wed, May 23, 2012	35.72	35.88	35.30	35.60
5038	NYSE	MRK	Tue, May 22, 2012	35.91	35.99	35.61	35.72
5037	NYSE	MRK	Mon, May 21, 2012	35.98	36.13	35.80	35.85
5036	NYSE	MRK	Fri, May 18, 2012	36.42	36.43	35.88	36.06
5035	NYSE	MRK	Thu, May 17, 2012	36.43	36.66	36.23	36.26
5034	NYSE	MRK	Wed, May 16, 2012	36.20	36.57	36.01	36.45
5033	NYSE	MRK	Tue, May 15, 2012	36.31	36.42	35.83	35.99
5032	NYSE	MRK	Mon, May 14, 2012	36.09	36.61	35.96	36.45
5031	NYSE	MRK	Fri, May 11, 2012	36.42	36.56	36.19	36.26
5030	NYSE	MRK	Thu, May 10, 2012	36.52	36.83	36.47	36.61
5029	NYSE	MRK	Wed, May 9, 2012	36.56	36.70	36.32	36.32
5028	NYSE	MRK	Tue, May 8, 2012	36.73	36.86	36.50	36.83
5027	NYSE	MRK	Mon, May 7, 2012	36.72	37.01	36.71	36.75
5026	NYSE	MRK	Fri, May 4, 2012	37.29	37.29	36.82	37.03
5025	NYSE	MRK	Thu, May 3, 2012	37.48	37.55	37.24	37.35
5024	NYSE	MRK	Wed, May 2, 2012	37.49	37.60	37.27	37.46
5023	NYSE	MRK	Tue, May 1, 2012	37.13	37.66	37.05	37.54
5022	NYSE	MRK	Mon, Apr 30, 2012	36.84	37.63	36.80	37.42
5021	NYSE	MRK	Fri, Apr 27, 2012	37.00	37.13	36.56	36.67
5020	NYSE	MRK	Thu, Apr 26, 2012	36.69	36.77	36.51	36.68
5019	NYSE	MRK	Wed, Apr 25, 2012	36.52	36.70	36.36	36.64
5018	NYSE	MRK	Tue, Apr 24, 2012	36.56	36.64	36.40	36.49
5017	NYSE	MRK	Mon, Apr 23, 2012	36.76	36.77	36.42	36.49
5016	NYSE	MRK	Fri, Apr 20, 2012	36.53	37.08	36.52	36.93
5015	NYSE	MRK	Thu, Apr 19, 2012	36.76	36.83	36.39	36.58
5014	NYSE	MRK	Wed, Apr 18, 2012	36.65	36.81	36.60	36.62
5013	NYSE	MRK	Tue, Apr 17, 2012	36.34	36.75	36.22	36.72
5012	NYSE	MRK	Mon, Apr 16, 2012	36.12	36.29	36.12	36.19
5011	NYSE	MRK	Fri, Apr 13, 2012	36.32	36.33	36.01	36.02
5010	NYSE	MRK	Thu, Apr 12, 2012	36.91	36.91	36.42	36.49
5009	NYSE	MRK	Wed, Apr 11, 2012	36.82	36.90	36.62	36.69
5008	NYSE	MRK	Tue, Apr 10, 2012	36.91	37.08	36.66	36.66
5007	NYSE	MRK	Mon, Apr 9, 2012	36.79	37.17	36.77	36.93
5006	NYSE	MRK	Thu, Apr 5, 2012	36.96	37.10	36.80	37.07
5005	NYSE	MRK	Wed, Apr 4, 2012	36.81	37.14	36.71	37.10
5004	NYSE	MRK	Tue, Apr 3, 2012	36.76	36.92	36.67	36.92
5003	NYSE	MRK	Mon, Apr 2, 2012	36.52	36.77	36.43	36.72
5002	NYSE	MRK	Fri, Mar 30, 2012	36.37	36.63	36.28	36.62
5001	NYSE	MRK	Thu, Mar 29, 2012	36.40	36.52	36.02	36.24
5000	NYSE	MRK	Wed, Mar 28, 2012	36.83	37.12	36.45	36.53
4999	NYSE	MRK	Tue, Mar 27, 2012	36.95	37.19	36.88	37.00
4998	NYSE	MRK	Mon, Mar 26, 2012	36.48	36.90	36.38	36.86
4997	NYSE	MRK	Fri, Mar 23, 2012	35.95	36.28	35.86	36.24
4996	NYSE	MRK	Thu, Mar 22, 2012	35.80	36.17	35.79	35.85
4995	NYSE	MRK	Wed, Mar 21, 2012	36.12	36.12	35.88	35.95
4994	NYSE	MRK	Tue, Mar 20, 2012	35.90	36.16	35.87	36.01
4993	NYSE	MRK	Mon, Mar 19, 2012	36.18	36.27	36.08	36.13
4992	NYSE	MRK	Fri, Mar 16, 2012	36.40	36.55	36.21	36.26
4991	NYSE	MRK	Thu, Mar 15, 2012	36.38	36.47	36.19	36.29
4990	NYSE	MRK	Wed, Mar 14, 2012	36.61	36.62	36.32	36.44
4989	NYSE	MRK	Tue, Mar 13, 2012	36.11	36.52	35.95	36.50
4988	NYSE	MRK	Mon, Mar 12, 2012	35.97	36.34	35.90	36.33
4987	NYSE	MRK	Fri, Mar 9, 2012	35.74	36.14	35.72	35.85
4986	NYSE	MRK	Thu, Mar 8, 2012	35.87	36.05	35.61	35.66
4985	NYSE	MRK	Wed, Mar 7, 2012	35.60	35.69	35.19	35.58
4984	NYSE	MRK	Tue, Mar 6, 2012	36.21	36.60	35.57	35.70
4983	NYSE	MRK	Mon, Mar 5, 2012	36.24	36.73	36.22	36.66
4982	NYSE	MRK	Fri, Mar 2, 2012	35.87	36.32	35.81	36.17
4981	NYSE	MRK	Thu, Mar 1, 2012	36.38	36.39	35.91	36.03
4980	NYSE	MRK	Wed, Feb 29, 2012	36.68	36.70	36.35	36.40
4979	NYSE	MRK	Tue, Feb 28, 2012	36.38	36.70	36.23	36.60
4978	NYSE	MRK	Mon, Feb 27, 2012	36.18	36.48	36.07	36.38
4977	NYSE	MRK	Fri, Feb 24, 2012	36.70	36.71	36.37	36.42
4976	NYSE	MRK	Thu, Feb 23, 2012	36.33	36.73	36.33	36.72
4975	NYSE	MRK	Wed, Feb 22, 2012	36.29	36.45	36.14	36.44
4974	NYSE	MRK	Tue, Feb 21, 2012	36.68	36.84	36.31	36.36
4973	NYSE	MRK	Fri, Feb 17, 2012	36.83	37.07	36.54	36.77
4972	NYSE	MRK	Thu, Feb 16, 2012	36.31	36.38	36.04	36.37
4971	NYSE	MRK	Wed, Feb 15, 2012	36.48	36.50	36.13	36.25
4970	NYSE	MRK	Tue, Feb 14, 2012	36.34	36.46	36.19	36.43
4969	NYSE	MRK	Mon, Feb 13, 2012	36.33	36.46	36.21	36.34
4968	NYSE	MRK	Fri, Feb 10, 2012	36.18	36.24	36.02	36.15
4967	NYSE	MRK	Thu, Feb 9, 2012	36.61	36.73	36.37	36.38
4966	NYSE	MRK	Wed, Feb 8, 2012	36.76	36.81	36.44	36.63
4965	NYSE	MRK	Tue, Feb 7, 2012	36.49	36.98	36.47	36.83
4964	NYSE	MRK	Mon, Feb 6, 2012	36.43	36.62	36.36	36.62
4963	NYSE	MRK	Fri, Feb 3, 2012	36.71	36.80	36.31	36.59
4962	NYSE	MRK	Thu, Feb 2, 2012	37.13	37.16	36.23	36.65
4961	NYSE	MRK	Wed, Feb 1, 2012	36.76	37.20	36.54	36.83
4960	NYSE	MRK	Tue, Jan 31, 2012	37.16	37.18	36.42	36.49
4959	NYSE	MRK	Mon, Jan 30, 2012	36.60	37.09	36.49	37.08
4958	NYSE	MRK	Fri, Jan 27, 2012	36.93	37.00	36.44	36.73
4957	NYSE	MRK	Thu, Jan 26, 2012	37.03	37.14	36.75	36.98
4956	NYSE	MRK	Wed, Jan 25, 2012	36.78	36.99	36.48	36.88
4955	NYSE	MRK	Tue, Jan 24, 2012	37.16	37.39	36.85	36.98
4954	NYSE	MRK	Mon, Jan 23, 2012	37.15	37.28	36.88	36.97
4953	NYSE	MRK	Fri, Jan 20, 2012	37.49	37.57	37.11	37.38
4952	NYSE	MRK	Thu, Jan 19, 2012	37.09	37.60	36.93	37.44
4951	NYSE	MRK	Wed, Jan 18, 2012	36.85	37.14	36.84	37.06
4950	NYSE	MRK	Tue, Jan 17, 2012	36.74	37.08	36.59	37.02
4949	NYSE	MRK	Fri, Jan 13, 2012	36.66	36.71	36.25	36.54
4948	NYSE	MRK	Thu, Jan 12, 2012	36.83	36.88	36.63	36.82
4947	NYSE	MRK	Wed, Jan 11, 2012	36.63	36.73	36.46	36.62
4946	NYSE	MRK	Tue, Jan 10, 2012	36.95	37.00	36.62	36.73
4945	NYSE	MRK	Mon, Jan 9, 2012	36.56	36.68	36.13	36.61
4944	NYSE	MRK	Fri, Jan 6, 2012	36.95	36.95	36.64	36.68
4943	NYSE	MRK	Thu, Jan 5, 2012	36.37	37.19	36.27	36.94
4942	NYSE	MRK	Wed, Jan 4, 2012	36.47	36.56	36.14	36.56
4941	NYSE	MRK	Tue, Jan 3, 2012	36.12	36.77	36.05	36.52
4940	NYSE	MRK	Fri, Dec 30, 2011	35.84	36.11	35.73	35.95
4939	NYSE	MRK	Thu, Dec 29, 2011	35.85	36.00	35.75	35.98
4938	NYSE	MRK	Wed, Dec 28, 2011	35.94	36.04	35.66	35.69
4937	NYSE	MRK	Tue, Dec 27, 2011	36.02	36.14	35.96	36.00
4936	NYSE	MRK	Fri, Dec 23, 2011	35.93	36.14	35.89	36.14
4935	NYSE	MRK	Thu, Dec 22, 2011	35.64	36.00	35.48	35.81
4934	NYSE	MRK	Wed, Dec 21, 2011	35.34	35.67	35.30	35.60
4933	NYSE	MRK	Tue, Dec 20, 2011	35.01	35.42	34.80	35.35
4932	NYSE	MRK	Mon, Dec 19, 2011	34.74	35.09	34.65	34.78
4931	NYSE	MRK	Fri, Dec 16, 2011	34.80	34.92	34.35	34.57
4930	NYSE	MRK	Thu, Dec 15, 2011	34.25	34.98	34.22	34.67
4929	NYSE	MRK	Wed, Dec 14, 2011	33.31	34.10	33.28	33.91
4928	NYSE	MRK	Tue, Dec 13, 2011	33.58	33.72	33.24	33.36
4927	NYSE	MRK	Mon, Dec 12, 2011	33.93	34.01	33.55	33.76
4926	NYSE	MRK	Fri, Dec 9, 2011	33.67	34.19	33.57	34.02
4925	NYSE	MRK	Thu, Dec 8, 2011	34.01	34.07	33.44	33.55
4924	NYSE	MRK	Wed, Dec 7, 2011	33.64	34.12	33.56	33.96
4923	NYSE	MRK	Tue, Dec 6, 2011	33.78	33.95	33.61	33.75
4922	NYSE	MRK	Mon, Dec 5, 2011	34.12	34.19	33.43	33.62
4921	NYSE	MRK	Fri, Dec 2, 2011	34.24	34.24	33.73	33.83
4920	NYSE	MRK	Thu, Dec 1, 2011	34.07	34.32	33.91	34.02
4919	NYSE	MRK	Wed, Nov 30, 2011	33.56	34.14	33.56	34.09
4918	NYSE	MRK	Tue, Nov 29, 2011	32.90	33.29	32.77	32.88
4917	NYSE	MRK	Mon, Nov 28, 2011	32.17	32.72	32.12	32.67
4916	NYSE	MRK	Fri, Nov 25, 2011	31.74	31.85	31.59	31.62
4915	NYSE	MRK	Wed, Nov 23, 2011	31.89	32.01	31.65	31.65
4914	NYSE	MRK	Tue, Nov 22, 2011	32.51	32.63	32.19	32.24
4913	NYSE	MRK	Mon, Nov 21, 2011	32.79	32.95	32.42	32.55
4912	NYSE	MRK	Fri, Nov 18, 2011	33.32	33.58	33.32	33.33
4911	NYSE	MRK	Thu, Nov 17, 2011	33.30	33.55	32.82	33.22
4910	NYSE	MRK	Wed, Nov 16, 2011	33.53	33.96	33.40	33.46
4909	NYSE	MRK	Tue, Nov 15, 2011	33.89	34.20	33.70	34.07
4908	NYSE	MRK	Mon, Nov 14, 2011	33.75	34.09	33.48	34.01
4907	NYSE	MRK	Fri, Nov 11, 2011	33.72	34.57	33.72	34.30
4906	NYSE	MRK	Thu, Nov 10, 2011	32.96	33.51	32.70	33.34
4905	NYSE	MRK	Wed, Nov 9, 2011	32.44	32.95	32.00	32.22
4904	NYSE	MRK	Tue, Nov 8, 2011	32.75	33.00	32.46	32.87
4903	NYSE	MRK	Mon, Nov 7, 2011	32.32	32.74	32.25	32.73
4902	NYSE	MRK	Fri, Nov 4, 2011	32.73	32.81	32.21	32.44
4901	NYSE	MRK	Thu, Nov 3, 2011	32.90	33.12	32.74	32.93
4900	NYSE	MRK	Wed, Nov 2, 2011	32.88	32.93	32.38	32.60
4899	NYSE	MRK	Tue, Nov 1, 2011	32.24	33.04	32.13	32.48
4898	NYSE	MRK	Mon, Oct 31, 2011	33.39	33.60	32.90	32.90
4897	NYSE	MRK	Fri, Oct 28, 2011	33.40	33.85	33.01	33.48
4896	NYSE	MRK	Thu, Oct 27, 2011	32.50	32.95	32.25	32.72
4895	NYSE	MRK	Wed, Oct 26, 2011	31.77	32.12	31.54	31.98
4894	NYSE	MRK	Tue, Oct 25, 2011	31.96	32.02	31.29	31.38
4893	NYSE	MRK	Mon, Oct 24, 2011	31.71	32.00	31.59	31.97
4892	NYSE	MRK	Fri, Oct 21, 2011	31.62	31.87	31.55	31.80
4891	NYSE	MRK	Thu, Oct 20, 2011	31.18	31.41	30.81	31.28
4890	NYSE	MRK	Wed, Oct 19, 2011	31.28	31.52	30.91	31.03
4889	NYSE	MRK	Tue, Oct 18, 2011	30.87	31.48	30.69	31.27
4888	NYSE	MRK	Mon, Oct 17, 2011	31.31	31.64	30.75	30.81
4887	NYSE	MRK	Fri, Oct 14, 2011	31.44	31.47	31.17	31.45
4886	NYSE	MRK	Thu, Oct 13, 2011	30.97	31.34	30.76	31.18
4885	NYSE	MRK	Wed, Oct 12, 2011	30.75	31.25	30.66	31.06
4884	NYSE	MRK	Tue, Oct 11, 2011	30.86	30.90	30.34	30.45
4883	NYSE	MRK	Mon, Oct 10, 2011	30.98	31.06	30.55	30.85
4882	NYSE	MRK	Fri, Oct 7, 2011	30.43	30.78	30.10	30.14
4881	NYSE	MRK	Thu, Oct 6, 2011	29.91	30.09	29.55	29.96
4880	NYSE	MRK	Wed, Oct 5, 2011	29.98	30.29	29.57	30.00
4879	NYSE	MRK	Tue, Oct 4, 2011	29.82	29.98	29.12	29.89
4878	NYSE	MRK	Mon, Oct 3, 2011	31.08	31.20	30.09	30.10
4877	NYSE	MRK	Fri, Sep 30, 2011	30.89	31.77	30.85	31.18
4876	NYSE	MRK	Thu, Sep 29, 2011	30.85	31.29	30.72	31.14
4875	NYSE	MRK	Wed, Sep 28, 2011	30.84	31.16	30.40	30.46
4874	NYSE	MRK	Tue, Sep 27, 2011	30.54	30.99	30.47	30.65
4873	NYSE	MRK	Mon, Sep 26, 2011	29.82	30.22	29.57	30.14
4872	NYSE	MRK	Fri, Sep 23, 2011	29.48	29.78	29.28	29.61
4871	NYSE	MRK	Thu, Sep 22, 2011	29.73	30.01	29.34	29.68
4870	NYSE	MRK	Wed, Sep 21, 2011	31.15	31.38	30.34	30.37
4869	NYSE	MRK	Tue, Sep 20, 2011	30.72	31.30	30.67	30.99
4868	NYSE	MRK	Mon, Sep 19, 2011	30.61	30.85	30.42	30.75
4867	NYSE	MRK	Fri, Sep 16, 2011	31.16	31.28	30.93	31.16
4866	NYSE	MRK	Thu, Sep 15, 2011	30.88	30.99	30.54	30.98
4865	NYSE	MRK	Wed, Sep 14, 2011	30.46	30.94	30.02	30.63
4864	NYSE	MRK	Tue, Sep 13, 2011	30.09	30.42	29.99	30.26
4863	NYSE	MRK	Mon, Sep 12, 2011	30.09	30.56	29.94	30.51
4862	NYSE	MRK	Fri, Sep 9, 2011	31.08	31.08	30.14	30.36
4861	NYSE	MRK	Thu, Sep 8, 2011	31.24	31.65	31.13	31.25
4860	NYSE	MRK	Wed, Sep 7, 2011	31.04	31.48	31.01	31.43
4859	NYSE	MRK	Tue, Sep 6, 2011	30.16	30.80	30.05	30.75
4858	NYSE	MRK	Fri, Sep 2, 2011	31.15	31.24	30.80	30.87
4857	NYSE	MRK	Thu, Sep 1, 2011	31.51	31.93	31.33	31.37
4856	NYSE	MRK	Wed, Aug 31, 2011	31.42	31.76	31.37	31.56
4855	NYSE	MRK	Tue, Aug 30, 2011	30.80	31.37	30.61	31.18
4854	NYSE	MRK	Mon, Aug 29, 2011	30.59	31.06	30.59	30.95
4853	NYSE	MRK	Fri, Aug 26, 2011	30.13	30.57	29.54	30.44
4852	NYSE	MRK	Thu, Aug 25, 2011	30.75	30.75	30.24	30.38
4851	NYSE	MRK	Wed, Aug 24, 2011	30.45	30.79	30.20	30.73
4850	NYSE	MRK	Tue, Aug 23, 2011	29.99	30.71	29.90	30.46
4849	NYSE	MRK	Mon, Aug 22, 2011	30.22	30.51	29.74	29.85
4848	NYSE	MRK	Fri, Aug 19, 2011	29.36	30.00	29.32	29.81
4847	NYSE	MRK	Thu, Aug 18, 2011	30.27	30.31	29.34	29.62
4846	NYSE	MRK	Wed, Aug 17, 2011	30.88	31.03	30.39	30.70
4845	NYSE	MRK	Tue, Aug 16, 2011	30.52	30.84	30.20	30.61
4844	NYSE	MRK	Mon, Aug 15, 2011	30.18	30.67	29.99	30.64
4843	NYSE	MRK	Fri, Aug 12, 2011	29.93	30.44	29.75	29.88
4842	NYSE	MRK	Thu, Aug 11, 2011	28.41	30.08	28.36	29.75
4841	NYSE	MRK	Wed, Aug 10, 2011	29.08	29.47	28.34	28.42
4840	NYSE	MRK	Tue, Aug 9, 2011	28.99	29.79	28.10	29.77
4839	NYSE	MRK	Mon, Aug 8, 2011	29.67	30.08	28.49	28.55
4838	NYSE	MRK	Fri, Aug 5, 2011	30.29	30.51	29.32	30.24
4837	NYSE	MRK	Thu, Aug 4, 2011	30.74	30.82	29.98	30.05
4836	NYSE	MRK	Wed, Aug 3, 2011	31.37	31.69	30.70	31.18
4835	NYSE	MRK	Tue, Aug 2, 2011	31.62	31.62	31.06	31.37
4834	NYSE	MRK	Mon, Aug 1, 2011	32.66	32.70	31.28	31.89
4833	NYSE	MRK	Fri, Jul 29, 2011	33.03	33.09	32.47	32.54
4832	NYSE	MRK	Thu, Jul 28, 2011	33.62	33.71	33.27	33.31
4831	NYSE	MRK	Wed, Jul 27, 2011	33.94	34.10	33.48	33.55
4830	NYSE	MRK	Tue, Jul 26, 2011	34.25	34.34	33.99	34.13
4829	NYSE	MRK	Mon, Jul 25, 2011	34.03	34.38	34.02	34.22
4828	NYSE	MRK	Fri, Jul 22, 2011	34.60	34.77	34.27	34.41
4827	NYSE	MRK	Thu, Jul 21, 2011	34.17	34.78	34.06	34.50
4826	NYSE	MRK	Wed, Jul 20, 2011	34.22	34.22	33.87	33.94
4825	NYSE	MRK	Tue, Jul 19, 2011	33.92	34.26	33.67	34.13
4824	NYSE	MRK	Mon, Jul 18, 2011	34.02	34.15	33.67	33.84
4823	NYSE	MRK	Fri, Jul 15, 2011	34.64	34.74	34.02	34.26
4822	NYSE	MRK	Thu, Jul 14, 2011	34.49	34.86	34.35	34.62
4821	NYSE	MRK	Wed, Jul 13, 2011	34.04	34.78	33.97	34.36
4820	NYSE	MRK	Tue, Jul 12, 2011	34.08	34.36	33.93	33.98
4819	NYSE	MRK	Mon, Jul 11, 2011	34.29	34.29	33.86	34.02
4818	NYSE	MRK	Fri, Jul 8, 2011	34.21	34.51	34.11	34.44
4817	NYSE	MRK	Thu, Jul 7, 2011	34.10	34.28	33.80	34.07
4816	NYSE	MRK	Wed, Jul 6, 2011	33.85	33.96	33.73	33.88
4815	NYSE	MRK	Tue, Jul 5, 2011	33.86	34.03	33.79	33.84
4814	NYSE	MRK	Fri, Jul 1, 2011	33.54	34.07	33.53	33.95
4813	NYSE	MRK	Thu, Jun 30, 2011	33.58	33.82	33.47	33.65
4812	NYSE	MRK	Wed, Jun 29, 2011	33.33	33.65	33.20	33.47
4811	NYSE	MRK	Tue, Jun 28, 2011	32.98	33.37	32.90	33.29
4810	NYSE	MRK	Mon, Jun 27, 2011	33.04	33.08	32.77	32.93
4809	NYSE	MRK	Fri, Jun 24, 2011	33.39	33.44	32.90	32.94
4808	NYSE	MRK	Thu, Jun 23, 2011	33.50	33.68	32.93	33.34
4807	NYSE	MRK	Wed, Jun 22, 2011	33.92	34.04	33.77	33.82
4806	NYSE	MRK	Tue, Jun 21, 2011	34.24	34.30	33.96	34.12
4805	NYSE	MRK	Mon, Jun 20, 2011	33.65	34.15	33.58	34.13
4804	NYSE	MRK	Fri, Jun 17, 2011	33.75	34.11	33.55	33.75
4803	NYSE	MRK	Thu, Jun 16, 2011	33.51	33.72	33.37	33.55
4802	NYSE	MRK	Wed, Jun 15, 2011	33.82	33.82	33.37	33.54
4801	NYSE	MRK	Tue, Jun 14, 2011	33.86	34.21	33.69	33.98
4800	NYSE	MRK	Mon, Jun 13, 2011	33.40	33.84	33.40	33.69
4799	NYSE	MRK	Fri, Jun 10, 2011	34.21	34.21	33.72	33.80
4798	NYSE	MRK	Thu, Jun 9, 2011	34.21	34.69	34.13	34.33
4797	NYSE	MRK	Wed, Jun 8, 2011	33.88	34.28	33.82	34.13
4796	NYSE	MRK	Tue, Jun 7, 2011	34.15	34.44	33.91	33.92
4795	NYSE	MRK	Mon, Jun 6, 2011	34.04	34.16	33.84	33.91
4794	NYSE	MRK	Fri, Jun 3, 2011	34.13	34.36	34.10	34.16
4793	NYSE	MRK	Thu, Jun 2, 2011	34.50	34.57	34.26	34.47
4792	NYSE	MRK	Wed, Jun 1, 2011	34.90	35.04	34.52	34.57
4791	NYSE	MRK	Tue, May 31, 2011	34.70	35.05	34.65	35.04
4790	NYSE	MRK	Fri, May 27, 2011	34.68	34.88	34.40	34.53
4789	NYSE	MRK	Thu, May 26, 2011	34.98	35.09	34.42	34.69
4788	NYSE	MRK	Wed, May 25, 2011	34.96	35.15	34.89	34.98
4787	NYSE	MRK	Tue, May 24, 2011	35.18	35.32	35.08	35.16
4786	NYSE	MRK	Mon, May 23, 2011	34.97	35.27	34.92	35.19
4785	NYSE	MRK	Fri, May 20, 2011	35.64	35.74	35.18	35.34
4784	NYSE	MRK	Thu, May 19, 2011	35.85	35.90	35.42	35.64
4783	NYSE	MRK	Wed, May 18, 2011	35.52	35.87	35.39	35.83
4782	NYSE	MRK	Tue, May 17, 2011	35.48	35.60	34.98	35.54
4781	NYSE	MRK	Mon, May 16, 2011	35.34	35.81	35.28	35.57
4780	NYSE	MRK	Fri, May 13, 2011	35.31	35.57	35.14	35.36
4779	NYSE	MRK	Thu, May 12, 2011	34.99	35.54	34.88	35.47
4778	NYSE	MRK	Wed, May 11, 2011	35.06	35.23	34.78	34.93
4777	NYSE	MRK	Tue, May 10, 2011	34.85	35.08	34.80	35.06
4776	NYSE	MRK	Mon, May 9, 2011	34.43	34.88	34.42	34.78
4775	NYSE	MRK	Fri, May 6, 2011	34.83	35.04	34.60	34.70
4774	NYSE	MRK	Thu, May 5, 2011	34.76	34.94	34.49	34.57
4773	NYSE	MRK	Wed, May 4, 2011	34.67	35.04	34.58	34.86
4772	NYSE	MRK	Tue, May 3, 2011	34.56	34.94	34.39	34.72
4771	NYSE	MRK	Mon, May 2, 2011	34.75	34.88	34.50	34.62
4770	NYSE	MRK	Fri, Apr 29, 2011	34.31	34.57	33.97	34.28
4769	NYSE	MRK	Thu, Apr 28, 2011	33.98	34.14	33.81	34.11
4768	NYSE	MRK	Wed, Apr 27, 2011	33.56	34.08	33.42	33.97
4767	NYSE	MRK	Tue, Apr 26, 2011	32.84	33.53	32.79	33.43
4766	NYSE	MRK	Mon, Apr 25, 2011	32.13	32.80	32.07	32.73
4765	NYSE	MRK	Thu, Apr 21, 2011	32.68	32.70	32.38	32.46
4764	NYSE	MRK	Wed, Apr 20, 2011	32.49	32.64	32.37	32.46
4763	NYSE	MRK	Tue, Apr 19, 2011	32.36	32.52	31.96	32.18
4762	NYSE	MRK	Mon, Apr 18, 2011	32.61	32.70	32.28	32.35
4761	NYSE	MRK	Fri, Apr 15, 2011	33.28	33.34	32.85	32.91
4760	NYSE	MRK	Thu, Apr 14, 2011	31.79	32.46	31.72	32.29
4759	NYSE	MRK	Wed, Apr 13, 2011	32.06	32.09	31.82	31.91
4758	NYSE	MRK	Tue, Apr 12, 2011	31.87	32.20	31.84	32.00
4757	NYSE	MRK	Mon, Apr 11, 2011	32.11	32.28	31.95	32.03
4756	NYSE	MRK	Fri, Apr 8, 2011	31.94	32.13	31.85	32.11
4755	NYSE	MRK	Thu, Apr 7, 2011	31.88	31.88	31.53	31.78
4754	NYSE	MRK	Wed, Apr 6, 2011	31.73	31.90	31.61	31.80
4753	NYSE	MRK	Tue, Apr 5, 2011	31.60	31.69	31.48	31.62
4752	NYSE	MRK	Mon, Apr 4, 2011	31.79	31.82	31.67	31.72
4751	NYSE	MRK	Fri, Apr 1, 2011	31.51	31.70	31.47	31.53
4750	NYSE	MRK	Thu, Mar 31, 2011	31.53	31.83	31.47	31.48
4749	NYSE	MRK	Wed, Mar 30, 2011	31.49	31.92	31.48	31.75
4748	NYSE	MRK	Tue, Mar 29, 2011	30.98	31.28	30.91	31.26
4747	NYSE	MRK	Mon, Mar 28, 2011	31.03	31.13	30.88	30.94
4746	NYSE	MRK	Fri, Mar 25, 2011	31.20	31.37	31.03	31.06
4745	NYSE	MRK	Thu, Mar 24, 2011	31.30	31.37	31.03	31.20
4744	NYSE	MRK	Wed, Mar 23, 2011	30.99	31.15	30.90	31.11
4743	NYSE	MRK	Tue, Mar 22, 2011	31.01	31.24	30.95	31.02
4742	NYSE	MRK	Mon, Mar 21, 2011	30.60	31.07	30.55	30.88
4741	NYSE	MRK	Fri, Mar 18, 2011	30.30	30.49	30.19	30.43
4740	NYSE	MRK	Thu, Mar 17, 2011	29.81	30.15	29.71	29.98
4739	NYSE	MRK	Wed, Mar 16, 2011	30.32	30.38	29.62	29.64
4738	NYSE	MRK	Tue, Mar 15, 2011	30.35	30.55	30.24	30.38
4737	NYSE	MRK	Mon, Mar 14, 2011	30.99	31.08	30.75	30.88
4736	NYSE	MRK	Fri, Mar 11, 2011	30.94	31.38	30.94	31.21
4735	NYSE	MRK	Thu, Mar 10, 2011	31.67	31.71	31.31	31.37
4734	NYSE	MRK	Wed, Mar 9, 2011	31.38	31.92	31.38	31.74
4733	NYSE	MRK	Tue, Mar 8, 2011	31.45	31.55	31.29	31.45
4732	NYSE	MRK	Mon, Mar 7, 2011	31.47	31.52	31.20	31.30
4731	NYSE	MRK	Fri, Mar 4, 2011	31.61	31.81	31.31	31.52
4730	NYSE	MRK	Thu, Mar 3, 2011	31.15	31.70	31.10	31.56
4729	NYSE	MRK	Wed, Mar 2, 2011	30.94	31.17	30.80	31.07
4728	NYSE	MRK	Tue, Mar 1, 2011	31.08	31.45	30.93	30.95
4727	NYSE	MRK	Mon, Feb 28, 2011	30.70	31.09	30.69	31.06
4726	NYSE	MRK	Fri, Feb 25, 2011	30.57	30.76	30.51	30.69
4725	NYSE	MRK	Thu, Feb 24, 2011	30.59	30.67	30.37	30.54
4724	NYSE	MRK	Wed, Feb 23, 2011	31.01	31.09	30.55	30.60
4723	NYSE	MRK	Tue, Feb 22, 2011	31.23	31.28	30.76	30.84
4722	NYSE	MRK	Fri, Feb 18, 2011	31.52	31.67	31.28	31.32
4721	NYSE	MRK	Thu, Feb 17, 2011	31.43	31.61	31.18	31.56
4720	NYSE	MRK	Wed, Feb 16, 2011	31.22	31.65	31.16	31.43
4719	NYSE	MRK	Tue, Feb 15, 2011	31.28	31.29	31.13	31.27
4718	NYSE	MRK	Mon, Feb 14, 2011	31.44	31.49	31.23	31.29
4717	NYSE	MRK	Fri, Feb 11, 2011	31.44	31.59	31.33	31.53
4716	NYSE	MRK	Thu, Feb 10, 2011	31.58	31.60	31.36	31.50
4715	NYSE	MRK	Wed, Feb 9, 2011	31.69	31.74	31.39	31.55
4714	NYSE	MRK	Tue, Feb 8, 2011	31.61	31.75	31.51	31.72
4713	NYSE	MRK	Mon, Feb 7, 2011	31.41	31.49	31.22	31.47
4712	NYSE	MRK	Fri, Feb 4, 2011	31.36	31.58	31.26	31.36
4711	NYSE	MRK	Thu, Feb 3, 2011	31.46	31.55	31.00	31.37
4710	NYSE	MRK	Wed, Feb 2, 2011	32.32	32.45	32.04	32.25
4709	NYSE	MRK	Tue, Feb 1, 2011	31.79	32.46	31.37	32.42
4708	NYSE	MRK	Mon, Jan 31, 2011	31.74	31.75	31.53	31.63
4707	NYSE	MRK	Fri, Jan 28, 2011	31.93	31.97	31.47	31.53
4706	NYSE	MRK	Thu, Jan 27, 2011	31.80	31.88	31.70	31.70
4705	NYSE	MRK	Wed, Jan 26, 2011	31.86	32.16	31.64	31.66
4704	NYSE	MRK	Tue, Jan 25, 2011	32.20	32.28	31.74	31.81
4703	NYSE	MRK	Mon, Jan 24, 2011	32.41	32.41	32.20	32.23
4702	NYSE	MRK	Fri, Jan 21, 2011	32.59	32.63	32.31	32.32
4701	NYSE	MRK	Thu, Jan 20, 2011	32.23	32.55	32.15	32.47
4700	NYSE	MRK	Wed, Jan 19, 2011	32.53	32.56	32.13	32.33
4699	NYSE	MRK	Tue, Jan 18, 2011	32.49	32.71	31.92	32.30
4698	NYSE	MRK	Fri, Jan 14, 2011	33.02	33.14	32.53	32.64
4697	NYSE	MRK	Thu, Jan 13, 2011	33.94	34.12	32.91	33.08
4696	NYSE	MRK	Wed, Jan 12, 2011	35.47	35.51	35.20	35.42
4695	NYSE	MRK	Tue, Jan 11, 2011	35.51	35.59	34.99	35.23
4694	NYSE	MRK	Mon, Jan 10, 2011	35.53	35.87	35.43	35.47
4693	NYSE	MRK	Fri, Jan 7, 2011	35.44	35.61	35.14	35.61
4692	NYSE	MRK	Thu, Jan 6, 2011	34.86	35.41	34.86	35.34
4691	NYSE	MRK	Wed, Jan 5, 2011	34.36	34.88	34.33	34.86
4690	NYSE	MRK	Tue, Jan 4, 2011	34.56	34.71	34.18	34.66
4689	NYSE	MRK	Mon, Jan 3, 2011	34.60	35.07	34.32	34.37
4688	NYSE	MRK	Fri, Dec 31, 2010	34.29	34.57	34.26	34.37
4687	NYSE	MRK	Thu, Dec 30, 2010	34.43	34.52	34.30	34.34
4686	NYSE	MRK	Wed, Dec 29, 2010	34.57	34.66	34.49	34.53
4685	NYSE	MRK	Tue, Dec 28, 2010	34.68	34.75	34.42	34.52
4684	NYSE	MRK	Mon, Dec 27, 2010	34.46	34.66	34.37	34.55
4683	NYSE	MRK	Thu, Dec 23, 2010	34.57	34.88	34.54	34.60
4682	NYSE	MRK	Wed, Dec 22, 2010	34.55	34.69	34.42	34.54
4681	NYSE	MRK	Tue, Dec 21, 2010	34.97	34.98	34.48	34.50
4680	NYSE	MRK	Mon, Dec 20, 2010	34.96	34.97	34.68	34.80
4679	NYSE	MRK	Fri, Dec 17, 2010	34.94	35.09	34.44	34.78
4678	NYSE	MRK	Thu, Dec 16, 2010	34.89	35.17	34.71	35.13
4677	NYSE	MRK	Wed, Dec 15, 2010	34.71	35.27	34.71	34.96
4676	NYSE	MRK	Tue, Dec 14, 2010	34.52	35.05	34.43	34.85
4675	NYSE	MRK	Mon, Dec 13, 2010	34.17	34.55	34.04	34.42
4674	NYSE	MRK	Fri, Dec 10, 2010	34.04	34.33	33.85	34.32
4673	NYSE	MRK	Thu, Dec 9, 2010	33.85	34.01	33.62	34.01
4672	NYSE	MRK	Wed, Dec 8, 2010	33.70	33.88	33.56	33.75
4671	NYSE	MRK	Tue, Dec 7, 2010	33.82	33.96	33.61	33.73
4670	NYSE	MRK	Mon, Dec 6, 2010	33.66	33.71	33.42	33.61
4669	NYSE	MRK	Fri, Dec 3, 2010	33.65	33.68	33.39	33.66
4668	NYSE	MRK	Thu, Dec 2, 2010	33.53	33.72	33.38	33.58
4667	NYSE	MRK	Wed, Dec 1, 2010	33.14	33.48	33.06	33.43
4666	NYSE	MRK	Tue, Nov 30, 2010	32.85	33.08	32.73	32.87
4665	NYSE	MRK	Mon, Nov 29, 2010	32.97	33.13	32.70	33.08
4664	NYSE	MRK	Fri, Nov 26, 2010	32.92	33.27	32.90	33.17
4663	NYSE	MRK	Wed, Nov 24, 2010	33.20	33.54	33.19	33.52
4662	NYSE	MRK	Tue, Nov 23, 2010	33.70	33.74	33.10	33.19
4661	NYSE	MRK	Mon, Nov 22, 2010	33.84	33.98	33.55	33.94
4660	NYSE	MRK	Fri, Nov 19, 2010	33.66	33.72	33.30	33.69
4659	NYSE	MRK	Thu, Nov 18, 2010	33.51	33.70	33.23	33.65
4658	NYSE	MRK	Wed, Nov 17, 2010	33.19	33.99	32.85	32.87
4657	NYSE	MRK	Tue, Nov 16, 2010	32.72	32.84	32.36	32.52
4656	NYSE	MRK	Mon, Nov 15, 2010	33.10	33.34	32.92	32.93
4655	NYSE	MRK	Fri, Nov 12, 2010	33.41	33.43	32.79	33.10
4654	NYSE	MRK	Thu, Nov 11, 2010	33.28	33.76	33.23	33.57
4653	NYSE	MRK	Wed, Nov 10, 2010	33.42	33.55	33.16	33.34
4652	NYSE	MRK	Tue, Nov 9, 2010	33.90	34.08	33.35	33.42
4651	NYSE	MRK	Mon, Nov 8, 2010	33.99	34.15	33.92	33.96
4650	NYSE	MRK	Fri, Nov 5, 2010	34.97	35.03	33.77	34.04
4649	NYSE	MRK	Thu, Nov 4, 2010	35.15	35.23	34.74	34.95
4648	NYSE	MRK	Wed, Nov 3, 2010	35.02	35.06	34.37	34.81
4647	NYSE	MRK	Tue, Nov 2, 2010	34.87	35.15	34.81	34.91
4646	NYSE	MRK	Mon, Nov 1, 2010	34.75	35.02	34.31	34.57
4645	NYSE	MRK	Fri, Oct 29, 2010	35.02	35.03	34.35	34.62
4644	NYSE	MRK	Thu, Oct 28, 2010	34.97	35.34	34.96	35.22
4643	NYSE	MRK	Wed, Oct 27, 2010	35.17	35.17	34.45	34.77
4642	NYSE	MRK	Tue, Oct 26, 2010	35.58	35.60	35.18	35.35
4641	NYSE	MRK	Mon, Oct 25, 2010	35.57	35.93	35.56	35.68
4640	NYSE	MRK	Fri, Oct 22, 2010	35.35	35.42	35.23	35.38
4639	NYSE	MRK	Thu, Oct 21, 2010	35.38	35.42	34.88	35.38
4638	NYSE	MRK	Wed, Oct 20, 2010	34.91	35.52	34.87	35.27
4637	NYSE	MRK	Tue, Oct 19, 2010	35.28	35.33	34.63	34.82
4636	NYSE	MRK	Mon, Oct 18, 2010	35.19	35.51	35.19	35.50
4635	NYSE	MRK	Fri, Oct 15, 2010	35.54	35.70	35.05	35.23
4634	NYSE	MRK	Thu, Oct 14, 2010	35.54	35.64	35.13	35.42
4633	NYSE	MRK	Wed, Oct 13, 2010	35.15	35.65	35.07	35.43
4632	NYSE	MRK	Tue, Oct 12, 2010	34.97	35.11	34.63	34.94
4631	NYSE	MRK	Mon, Oct 11, 2010	35.15	35.28	34.97	35.15
4630	NYSE	MRK	Fri, Oct 8, 2010	35.11	35.27	34.91	35.19
4629	NYSE	MRK	Thu, Oct 7, 2010	35.61	35.65	34.93	35.00
4628	NYSE	MRK	Wed, Oct 6, 2010	35.32	35.49	35.11	35.29
4627	NYSE	MRK	Tue, Oct 5, 2010	35.15	35.42	34.99	35.30
4626	NYSE	MRK	Mon, Oct 4, 2010	34.79	35.04	34.60	34.82
4625	NYSE	MRK	Fri, Oct 1, 2010	35.05	35.13	34.66	34.90
4624	NYSE	MRK	Thu, Sep 30, 2010	35.48	35.83	34.94	35.10
4623	NYSE	MRK	Wed, Sep 29, 2010	35.38	35.53	35.15	35.39
4622	NYSE	MRK	Tue, Sep 28, 2010	35.56	35.74	35.30	35.52
4621	NYSE	MRK	Mon, Sep 27, 2010	35.67	35.74	35.40	35.40
4620	NYSE	MRK	Fri, Sep 24, 2010	35.11	35.65	35.02	35.60
4619	NYSE	MRK	Thu, Sep 23, 2010	34.97	35.27	34.82	34.96
4618	NYSE	MRK	Wed, Sep 22, 2010	35.00	35.33	34.93	35.24
4617	NYSE	MRK	Tue, Sep 21, 2010	34.84	35.22	34.67	35.01
4616	NYSE	MRK	Mon, Sep 20, 2010	34.67	34.94	34.55	34.84
4615	NYSE	MRK	Fri, Sep 17, 2010	34.80	35.13	34.48	34.64
4614	NYSE	MRK	Thu, Sep 16, 2010	34.79	34.91	34.52	34.74
4613	NYSE	MRK	Wed, Sep 15, 2010	34.82	35.16	34.56	34.81
4612	NYSE	MRK	Tue, Sep 14, 2010	34.42	34.99	34.38	34.82
4611	NYSE	MRK	Mon, Sep 13, 2010	34.92	34.92	34.33	34.54
4610	NYSE	MRK	Fri, Sep 10, 2010	34.46	35.00	34.44	34.95
4609	NYSE	MRK	Thu, Sep 9, 2010	34.32	34.55	34.12	34.40
4608	NYSE	MRK	Wed, Sep 8, 2010	33.71	34.33	33.70	34.15
4607	NYSE	MRK	Tue, Sep 7, 2010	34.11	34.11	33.76	33.81
4606	NYSE	MRK	Fri, Sep 3, 2010	34.07	34.17	33.64	33.94
4605	NYSE	MRK	Thu, Sep 2, 2010	34.03	34.11	32.92	33.71
4604	NYSE	MRK	Wed, Sep 1, 2010	33.74	34.10	33.63	33.96
4603	NYSE	MRK	Tue, Aug 31, 2010	33.05	33.72	32.91	33.53
4602	NYSE	MRK	Mon, Aug 30, 2010	33.30	33.57	33.11	33.12
4601	NYSE	MRK	Fri, Aug 27, 2010	33.02	33.48	32.73	33.37
4600	NYSE	MRK	Thu, Aug 26, 2010	32.95	33.09	32.68	32.88
4599	NYSE	MRK	Wed, Aug 25, 2010	32.82	33.11	32.44	32.93
4598	NYSE	MRK	Tue, Aug 24, 2010	33.14	33.18	32.58	32.84
4597	NYSE	MRK	Mon, Aug 23, 2010	33.09	33.58	32.95	33.34
4596	NYSE	MRK	Fri, Aug 20, 2010	32.94	33.08	32.66	32.84
4595	NYSE	MRK	Thu, Aug 19, 2010	33.66	33.70	32.90	33.10
4594	NYSE	MRK	Wed, Aug 18, 2010	33.84	33.94	33.40	33.73
4593	NYSE	MRK	Tue, Aug 17, 2010	33.55	33.96	33.32	33.89
4592	NYSE	MRK	Mon, Aug 16, 2010	33.15	33.37	32.98	33.34
4591	NYSE	MRK	Fri, Aug 13, 2010	33.18	33.52	33.04	33.37
4590	NYSE	MRK	Thu, Aug 12, 2010	33.04	33.61	32.99	33.41
4589	NYSE	MRK	Wed, Aug 11, 2010	33.67	33.85	33.20	33.27
4588	NYSE	MRK	Tue, Aug 10, 2010	33.56	34.32	33.20	34.11
4587	NYSE	MRK	Mon, Aug 9, 2010	33.43	33.79	33.43	33.72
4586	NYSE	MRK	Fri, Aug 6, 2010	33.20	33.37	32.90	33.35
4585	NYSE	MRK	Thu, Aug 5, 2010	33.37	33.53	33.09	33.44
4584	NYSE	MRK	Wed, Aug 4, 2010	33.16	33.61	32.94	33.55
4583	NYSE	MRK	Tue, Aug 3, 2010	33.47	33.61	32.88	33.20
4582	NYSE	MRK	Mon, Aug 2, 2010	33.24	33.49	32.94	33.44
4581	NYSE	MRK	Fri, Jul 30, 2010	32.75	33.02	32.25	32.86
4580	NYSE	MRK	Thu, Jul 29, 2010	33.37	33.66	32.99	33.43
4579	NYSE	MRK	Wed, Jul 28, 2010	33.51	33.76	33.01	33.13
4578	NYSE	MRK	Tue, Jul 27, 2010	33.68	33.94	33.37	33.55
4577	NYSE	MRK	Mon, Jul 26, 2010	33.37	33.66	33.19	33.63
4576	NYSE	MRK	Fri, Jul 23, 2010	33.54	33.54	32.81	33.25
4575	NYSE	MRK	Thu, Jul 22, 2010	33.72	33.87	33.37	33.55
4574	NYSE	MRK	Wed, Jul 21, 2010	33.83	34.03	33.35	33.55
4573	NYSE	MRK	Tue, Jul 20, 2010	33.87	34.00	33.56	34.00
4572	NYSE	MRK	Mon, Jul 19, 2010	34.27	34.43	34.03	34.14
4571	NYSE	MRK	Fri, Jul 16, 2010	34.83	35.09	34.21	34.24
4570	NYSE	MRK	Thu, Jul 15, 2010	34.57	34.86	34.23	34.79
4569	NYSE	MRK	Wed, Jul 14, 2010	34.53	34.68	34.16	34.52
4568	NYSE	MRK	Tue, Jul 13, 2010	34.45	34.99	34.36	34.76
4567	NYSE	MRK	Mon, Jul 12, 2010	34.52	34.56	34.17	34.41
4566	NYSE	MRK	Fri, Jul 9, 2010	34.24	34.71	34.06	34.61
4565	NYSE	MRK	Thu, Jul 8, 2010	34.20	34.20	33.69	34.19
4564	NYSE	MRK	Wed, Jul 7, 2010	33.15	33.81	32.82	33.78
4563	NYSE	MRK	Tue, Jul 6, 2010	32.69	33.08	32.47	33.04
4562	NYSE	MRK	Fri, Jul 2, 2010	32.86	32.90	32.09	32.63
4561	NYSE	MRK	Thu, Jul 1, 2010	33.21	33.27	32.09	32.84
4560	NYSE	MRK	Wed, Jun 30, 2010	33.68	33.70	33.14	33.34
4559	NYSE	MRK	Tue, Jun 29, 2010	33.90	34.14	33.37	33.78
4558	NYSE	MRK	Mon, Jun 28, 2010	34.45	34.46	33.92	34.27
4557	NYSE	MRK	Fri, Jun 25, 2010	33.95	34.47	33.64	34.26
4556	NYSE	MRK	Thu, Jun 24, 2010	33.55	34.04	33.54	33.96
4555	NYSE	MRK	Wed, Jun 23, 2010	33.56	34.00	33.31	33.77
4554	NYSE	MRK	Tue, Jun 22, 2010	33.55	34.06	33.44	33.50
4553	NYSE	MRK	Mon, Jun 21, 2010	34.37	34.47	33.29	33.49
4552	NYSE	MRK	Fri, Jun 18, 2010	34.23	34.33	33.83	34.01
4551	NYSE	MRK	Thu, Jun 17, 2010	34.46	34.57	33.66	34.19
4550	NYSE	MRK	Wed, Jun 16, 2010	34.05	34.50	34.04	34.34
4549	NYSE	MRK	Tue, Jun 15, 2010	33.45	34.37	33.40	34.35
4548	NYSE	MRK	Mon, Jun 14, 2010	33.42	33.61	33.33	33.39
4547	NYSE	MRK	Fri, Jun 11, 2010	32.75	33.47	32.64	33.24
4546	NYSE	MRK	Thu, Jun 10, 2010	32.55	33.16	32.41	33.04
4545	NYSE	MRK	Wed, Jun 9, 2010	32.29	32.54	31.93	32.14
4544	NYSE	MRK	Tue, Jun 8, 2010	31.86	32.30	31.56	32.24
4543	NYSE	MRK	Mon, Jun 7, 2010	31.65	31.96	31.56	31.76
4542	NYSE	MRK	Fri, Jun 4, 2010	32.28	32.34	31.46	31.63
4541	NYSE	MRK	Thu, Jun 3, 2010	32.83	32.95	32.41	32.70
4540	NYSE	MRK	Wed, Jun 2, 2010	32.07	32.78	31.97	32.76
4539	NYSE	MRK	Tue, Jun 1, 2010	31.88	32.44	31.76	31.97
4538	NYSE	MRK	Fri, May 28, 2010	32.08	32.53	31.94	32.12
4537	NYSE	MRK	Thu, May 27, 2010	31.39	32.11	31.26	32.06
4536	NYSE	MRK	Wed, May 26, 2010	30.49	31.32	30.36	30.91
4535	NYSE	MRK	Tue, May 25, 2010	29.85	30.59	29.65	30.57
4534	NYSE	MRK	Mon, May 24, 2010	30.39	30.81	30.14	30.38
4533	NYSE	MRK	Fri, May 21, 2010	29.75	30.66	29.60	30.55
4532	NYSE	MRK	Thu, May 20, 2010	30.73	31.04	30.27	30.34
4531	NYSE	MRK	Wed, May 19, 2010	30.70	31.37	30.58	31.10
4530	NYSE	MRK	Tue, May 18, 2010	31.44	31.47	30.80	30.85
4529	NYSE	MRK	Mon, May 17, 2010	31.39	31.52	30.68	31.26
4528	NYSE	MRK	Fri, May 14, 2010	31.80	31.80	31.16	31.35
4527	NYSE	MRK	Thu, May 13, 2010	32.11	32.18	31.57	31.76
4526	NYSE	MRK	Wed, May 12, 2010	32.39	32.46	31.88	32.08
4525	NYSE	MRK	Tue, May 11, 2010	31.80	32.52	31.49	31.95
4524	NYSE	MRK	Mon, May 10, 2010	32.34	33.24	32.31	32.66
4523	NYSE	MRK	Fri, May 7, 2010	32.33	32.63	31.42	31.93
4522	NYSE	MRK	Thu, May 6, 2010	33.76	33.93	29.27	32.68
4521	NYSE	MRK	Wed, May 5, 2010	33.77	34.11	33.28	33.94
4520	NYSE	MRK	Tue, May 4, 2010	33.95	34.67	33.95	34.15
4519	NYSE	MRK	Mon, May 3, 2010	33.65	33.78	33.41	33.63
4518	NYSE	MRK	Fri, Apr 30, 2010	33.69	34.14	33.40	33.41
4517	NYSE	MRK	Thu, Apr 29, 2010	33.35	33.96	33.35	33.61
4516	NYSE	MRK	Wed, Apr 28, 2010	32.90	33.18	32.61	32.95
4515	NYSE	MRK	Tue, Apr 27, 2010	33.23	33.83	32.81	32.88
4514	NYSE	MRK	Mon, Apr 26, 2010	33.93	34.29	33.28	33.37
4513	NYSE	MRK	Fri, Apr 23, 2010	32.27	34.10	31.98	33.81
4512	NYSE	MRK	Thu, Apr 22, 2010	32.96	33.04	32.19	32.20
4511	NYSE	MRK	Wed, Apr 21, 2010	34.41	34.50	33.09	33.13
4510	NYSE	MRK	Tue, Apr 20, 2010	34.37	34.71	34.20	34.38
4509	NYSE	MRK	Mon, Apr 19, 2010	34.02	34.31	33.65	34.23
4508	NYSE	MRK	Fri, Apr 16, 2010	34.32	34.49	33.73	34.05
4507	NYSE	MRK	Thu, Apr 15, 2010	34.54	34.80	34.29	34.37
4506	NYSE	MRK	Wed, Apr 14, 2010	35.03	35.03	34.34	34.53
4505	NYSE	MRK	Tue, Apr 13, 2010	34.98	35.21	34.88	34.99
4504	NYSE	MRK	Mon, Apr 12, 2010	35.24	35.37	35.09	35.14
4503	NYSE	MRK	Fri, Apr 9, 2010	35.09	35.52	35.07	35.25
4502	NYSE	MRK	Thu, Apr 8, 2010	35.13	35.30	34.92	35.07
4501	NYSE	MRK	Wed, Apr 7, 2010	35.64	35.67	34.86	35.08
4500	NYSE	MRK	Tue, Apr 6, 2010	35.79	35.79	35.44	35.52
4499	NYSE	MRK	Mon, Apr 5, 2010	36.18	36.21	35.59	35.65
4498	NYSE	MRK	Thu, Apr 1, 2010	35.89	36.12	35.76	35.96
4497	NYSE	MRK	Wed, Mar 31, 2010	35.75	35.84	35.34	35.61
4496	NYSE	MRK	Tue, Mar 30, 2010	36.20	36.20	35.77	35.91
4495	NYSE	MRK	Mon, Mar 29, 2010	35.83	36.24	35.83	36.13
4494	NYSE	MRK	Fri, Mar 26, 2010	36.06	36.18	35.61	35.69
4493	NYSE	MRK	Thu, Mar 25, 2010	36.55	36.56	36.01	36.02
4492	NYSE	MRK	Wed, Mar 24, 2010	36.64	36.72	36.21	36.24
4491	NYSE	MRK	Tue, Mar 23, 2010	36.78	36.95	36.47	36.71
4490	NYSE	MRK	Mon, Mar 22, 2010	36.31	37.23	36.26	36.52
4489	NYSE	MRK	Fri, Mar 19, 2010	36.83	37.03	36.09	36.29
4488	NYSE	MRK	Thu, Mar 18, 2010	36.30	36.67	36.12	36.66
4487	NYSE	MRK	Wed, Mar 17, 2010	36.22	36.33	35.82	36.31
4486	NYSE	MRK	Tue, Mar 16, 2010	36.01	36.23	35.66	36.18
4485	NYSE	MRK	Mon, Mar 15, 2010	35.32	36.04	35.28	36.00
4484	NYSE	MRK	Fri, Mar 12, 2010	35.33	35.47	35.02	35.43
4483	NYSE	MRK	Thu, Mar 11, 2010	34.66	35.23	34.42	35.17
4482	NYSE	MRK	Wed, Mar 10, 2010	35.23	35.36	34.80	34.97
4481	NYSE	MRK	Tue, Mar 9, 2010	35.48	35.57	35.12	35.32
4480	NYSE	MRK	Mon, Mar 8, 2010	35.75	35.80	35.39	35.61
4479	NYSE	MRK	Fri, Mar 5, 2010	35.49	35.81	35.21	35.75
4478	NYSE	MRK	Thu, Mar 4, 2010	35.56	35.64	35.17	35.41
4477	NYSE	MRK	Wed, Mar 3, 2010	35.94	36.09	35.38	35.48
4476	NYSE	MRK	Tue, Mar 2, 2010	35.83	35.94	35.59	35.65
4475	NYSE	MRK	Mon, Mar 1, 2010	35.31	35.69	35.31	35.54
4474	NYSE	MRK	Fri, Feb 26, 2010	34.99	35.34	34.75	35.17
4473	NYSE	MRK	Thu, Feb 25, 2010	34.75	34.96	34.37	34.87
4472	NYSE	MRK	Wed, Feb 24, 2010	34.99	35.32	34.58	35.21
4471	NYSE	MRK	Tue, Feb 23, 2010	35.19	35.41	34.71	34.81
4470	NYSE	MRK	Mon, Feb 22, 2010	36.10	36.10	34.90	35.39
4469	NYSE	MRK	Fri, Feb 19, 2010	35.50	35.88	35.42	35.75
4468	NYSE	MRK	Thu, Feb 18, 2010	35.55	35.76	35.31	35.56
4467	NYSE	MRK	Wed, Feb 17, 2010	35.98	36.16	35.43	35.60
4466	NYSE	MRK	Tue, Feb 16, 2010	35.97	36.41	35.53	35.91
4465	NYSE	MRK	Fri, Feb 12, 2010	34.93	35.42	34.41	35.20
4464	NYSE	MRK	Thu, Feb 11, 2010	34.54	35.28	34.20	35.17
4463	NYSE	MRK	Wed, Feb 10, 2010	34.80	34.98	34.10	34.52
4462	NYSE	MRK	Tue, Feb 9, 2010	35.21	35.44	34.63	34.78
4461	NYSE	MRK	Mon, Feb 8, 2010	34.88	35.36	34.54	34.89
4460	NYSE	MRK	Fri, Feb 5, 2010	35.33	35.36	34.16	35.02
4459	NYSE	MRK	Thu, Feb 4, 2010	36.61	36.72	35.11	35.38
4458	NYSE	MRK	Wed, Feb 3, 2010	37.57	37.59	36.68	36.92
4457	NYSE	MRK	Tue, Feb 2, 2010	36.58	37.87	36.33	37.70
4456	NYSE	MRK	Mon, Feb 1, 2010	36.77	36.83	36.30	36.52
4455	NYSE	MRK	Fri, Jan 29, 2010	36.48	37.20	35.91	36.41
4454	NYSE	MRK	Thu, Jan 28, 2010	36.94	37.13	36.18	36.21
4453	NYSE	MRK	Wed, Jan 27, 2010	36.70	36.98	36.20	36.84
4452	NYSE	MRK	Tue, Jan 26, 2010	36.71	37.14	36.39	36.79
4451	NYSE	MRK	Mon, Jan 25, 2010	37.45	37.89	36.92	36.96
4450	NYSE	MRK	Fri, Jan 22, 2010	38.05	38.42	36.97	37.06
4449	NYSE	MRK	Thu, Jan 21, 2010	39.17	39.63	38.19	38.22
4448	NYSE	MRK	Wed, Jan 20, 2010	38.75	39.24	38.11	39.12
4447	NYSE	MRK	Tue, Jan 19, 2010	37.71	38.94	37.61	38.73
4446	NYSE	MRK	Fri, Jan 15, 2010	38.12	38.40	37.20	37.64
4445	NYSE	MRK	Thu, Jan 14, 2010	37.42	38.26	37.28	38.13
4444	NYSE	MRK	Wed, Jan 13, 2010	36.53	37.54	36.33	37.12
4443	NYSE	MRK	Tue, Jan 12, 2010	36.06	36.22	35.59	35.80
4442	NYSE	MRK	Mon, Jan 11, 2010	36.12	36.16	35.76	36.09
4441	NYSE	MRK	Fri, Jan 8, 2010	36.11	36.13	35.69	35.95
4440	NYSE	MRK	Thu, Jan 7, 2010	35.73	36.14	35.66	35.97
4439	NYSE	MRK	Wed, Jan 6, 2010	35.48	35.98	35.19	35.91
4438	NYSE	MRK	Tue, Jan 5, 2010	35.57	35.71	35.21	35.43
4437	NYSE	MRK	Mon, Jan 4, 2010	35.11	35.52	34.85	35.29
4436	NYSE	MRK	Thu, Dec 31, 2009	35.09	35.35	34.80	34.84
4435	NYSE	MRK	Wed, Dec 30, 2009	35.17	35.46	35.10	35.34
4434	NYSE	MRK	Tue, Dec 29, 2009	35.40	35.76	35.35	35.38
4433	NYSE	MRK	Mon, Dec 28, 2009	35.27	35.64	35.08	35.56
4432	NYSE	MRK	Thu, Dec 24, 2009	35.41	35.41	35.05	35.27
4431	NYSE	MRK	Wed, Dec 23, 2009	36.10	36.10	35.41	35.52
4430	NYSE	MRK	Tue, Dec 22, 2009	36.03	36.21	35.80	36.00
4429	NYSE	MRK	Mon, Dec 21, 2009	35.74	36.63	35.73	35.94
4428	NYSE	MRK	Fri, Dec 18, 2009	35.62	36.03	35.47	35.66
4427	NYSE	MRK	Thu, Dec 17, 2009	36.00	36.09	35.53	35.55
4426	NYSE	MRK	Wed, Dec 16, 2009	36.25	36.33	35.78	36.00
4425	NYSE	MRK	Tue, Dec 15, 2009	35.92	36.23	35.54	36.23
4424	NYSE	MRK	Mon, Dec 14, 2009	35.54	36.04	35.54	36.01
4423	NYSE	MRK	Fri, Dec 11, 2009	35.64	35.64	35.16	35.35
4422	NYSE	MRK	Thu, Dec 10, 2009	35.67	36.16	35.65	35.80
4421	NYSE	MRK	Wed, Dec 9, 2009	34.61	35.50	34.42	35.42
4420	NYSE	MRK	Tue, Dec 8, 2009	34.95	35.28	34.57	34.66
4419	NYSE	MRK	Mon, Dec 7, 2009	34.82	35.32	34.78	34.99
4418	NYSE	MRK	Fri, Dec 4, 2009	35.48	35.76	34.94	34.99
4417	NYSE	MRK	Thu, Dec 3, 2009	35.00	35.32	34.85	35.06
4416	NYSE	MRK	Wed, Dec 2, 2009	34.80	35.28	34.76	35.09
4415	NYSE	MRK	Tue, Dec 1, 2009	34.60	35.50	34.60	35.17
4414	NYSE	MRK	Mon, Nov 30, 2009	34.48	34.64	34.20	34.53
4413	NYSE	MRK	Fri, Nov 27, 2009	34.31	34.84	33.96	34.60
4412	NYSE	MRK	Wed, Nov 25, 2009	34.60	34.97	34.28	34.87
4411	NYSE	MRK	Tue, Nov 24, 2009	34.59	35.12	34.19	34.54
4410	NYSE	MRK	Mon, Nov 23, 2009	35.04	35.24	34.51	34.73
4409	NYSE	MRK	Fri, Nov 20, 2009	33.80	34.97	33.69	34.77
4408	NYSE	MRK	Thu, Nov 19, 2009	33.46	34.06	33.14	33.69
4407	NYSE	MRK	Wed, Nov 18, 2009	32.68	33.75	32.50	33.51
4406	NYSE	MRK	Tue, Nov 17, 2009	32.23	32.71	31.80	32.70
4405	NYSE	MRK	Mon, Nov 16, 2009	32.40	32.75	31.96	32.24
4404	NYSE	MRK	Fri, Nov 13, 2009	31.75	31.94	31.47	31.56
4403	NYSE	MRK	Thu, Nov 12, 2009	31.50	31.92	31.33	31.45
4402	NYSE	MRK	Wed, Nov 11, 2009	32.16	32.18	31.58	31.68
4401	NYSE	MRK	Tue, Nov 10, 2009	31.95	32.17	31.78	32.05
4400	NYSE	MRK	Mon, Nov 9, 2009	31.35	31.93	31.18	31.88
4399	NYSE	MRK	Fri, Nov 6, 2009	31.09	31.42	30.72	31.08
4398	NYSE	MRK	Thu, Nov 5, 2009	30.98	31.88	30.98	31.19
4397	NYSE	MRK	Wed, Nov 4, 2009	29.87	31.32	29.80	31.12
4396	NYSE	MRK	Tue, Nov 3, 2009	29.65	29.83	28.88	29.24
4395	NYSE	MRK	Mon, Nov 2, 2009	29.67	30.04	29.52	29.81
4394	NYSE	MRK	Fri, Oct 30, 2009	29.72	30.30	29.40	29.49
4393	NYSE	MRK	Thu, Oct 29, 2009	30.54	30.54	29.46	29.85
4392	NYSE	MRK	Wed, Oct 28, 2009	31.08	31.18	30.51	30.56
4391	NYSE	MRK	Tue, Oct 27, 2009	31.08	31.37	30.67	30.92
4390	NYSE	MRK	Mon, Oct 26, 2009	30.99	31.50	30.39	30.53
4389	NYSE	MRK	Fri, Oct 23, 2009	31.24	31.42	30.68	30.92
4388	NYSE	MRK	Thu, Oct 22, 2009	30.88	31.38	29.81	31.34
4387	NYSE	MRK	Wed, Oct 21, 2009	32.18	32.23	31.09	31.16
4386	NYSE	MRK	Tue, Oct 20, 2009	32.33	32.59	32.07	32.15
4385	NYSE	MRK	Mon, Oct 19, 2009	31.57	32.26	31.57	32.16
4384	NYSE	MRK	Fri, Oct 16, 2009	31.72	31.83	31.41	31.67
4383	NYSE	MRK	Thu, Oct 15, 2009	31.29	31.85	31.10	31.75
4382	NYSE	MRK	Wed, Oct 14, 2009	31.22	31.48	30.82	31.37
4381	NYSE	MRK	Tue, Oct 13, 2009	31.22	31.42	30.84	30.91
4380	NYSE	MRK	Mon, Oct 12, 2009	31.20	31.46	30.99	31.33
4379	NYSE	MRK	Fri, Oct 9, 2009	30.95	31.16	30.83	31.05
4378	NYSE	MRK	Thu, Oct 8, 2009	30.88	31.04	30.73	30.92
4377	NYSE	MRK	Wed, Oct 7, 2009	30.88	30.97	30.46	30.69
4376	NYSE	MRK	Tue, Oct 6, 2009	30.46	31.05	30.20	31.00
4375	NYSE	MRK	Mon, Oct 5, 2009	29.96	30.32	29.73	30.29
4374	NYSE	MRK	Fri, Oct 2, 2009	29.73	30.35	29.65	30.18
4373	NYSE	MRK	Thu, Oct 1, 2009	30.26	30.32	29.59	29.73
4372	NYSE	MRK	Wed, Sep 30, 2009	30.48	30.50	29.70	30.16
4371	NYSE	MRK	Tue, Sep 29, 2009	30.53	30.72	30.21	30.37
4370	NYSE	MRK	Mon, Sep 28, 2009	29.76	30.91	29.58	30.54
4369	NYSE	MRK	Fri, Sep 25, 2009	29.47	30.24	29.47	29.80
4368	NYSE	MRK	Thu, Sep 24, 2009	29.78	29.94	29.37	29.57
4367	NYSE	MRK	Wed, Sep 23, 2009	29.93	30.13	29.71	29.87
4366	NYSE	MRK	Tue, Sep 22, 2009	30.35	30.35	29.84	29.87
4365	NYSE	MRK	Mon, Sep 21, 2009	30.31	30.59	30.13	30.34
4364	NYSE	MRK	Fri, Sep 18, 2009	30.68	30.86	30.30	30.40
4363	NYSE	MRK	Thu, Sep 17, 2009	30.54	30.87	30.24	30.52
4362	NYSE	MRK	Wed, Sep 16, 2009	31.21	31.25	30.38	30.67
4361	NYSE	MRK	Tue, Sep 15, 2009	31.29	31.39	31.08	31.18
4360	NYSE	MRK	Mon, Sep 14, 2009	30.84	31.40	30.80	31.36
4359	NYSE	MRK	Fri, Sep 11, 2009	30.66	31.10	30.44	31.03
4358	NYSE	MRK	Thu, Sep 10, 2009	30.18	30.58	29.82	30.47
4357	NYSE	MRK	Wed, Sep 9, 2009	29.65	30.15	29.45	30.08
4356	NYSE	MRK	Tue, Sep 8, 2009	29.49	29.59	28.89	29.53
4355	NYSE	MRK	Fri, Sep 4, 2009	29.03	29.27	28.81	29.27
4354	NYSE	MRK	Thu, Sep 3, 2009	29.40	29.44	28.55	28.83
4353	NYSE	MRK	Wed, Sep 2, 2009	29.91	29.94	29.32	29.38
4352	NYSE	MRK	Tue, Sep 1, 2009	30.79	31.02	30.19	30.31
4351	NYSE	MRK	Mon, Aug 31, 2009	30.77	31.17	30.67	30.92
4350	NYSE	MRK	Fri, Aug 28, 2009	31.39	31.39	30.63	30.82
4349	NYSE	MRK	Thu, Aug 27, 2009	31.08	31.47	30.71	31.34
4348	NYSE	MRK	Wed, Aug 26, 2009	31.29	31.45	30.96	31.16
4347	NYSE	MRK	Tue, Aug 25, 2009	31.38	31.51	30.99	31.42
4346	NYSE	MRK	Mon, Aug 24, 2009	31.46	31.47	30.81	30.99
4345	NYSE	MRK	Fri, Aug 21, 2009	30.18	31.20	29.99	31.05
4344	NYSE	MRK	Thu, Aug 20, 2009	30.17	30.17	29.54	29.88
4343	NYSE	MRK	Wed, Aug 19, 2009	29.24	30.44	29.03	30.02
4342	NYSE	MRK	Tue, Aug 18, 2009	29.44	29.44	28.89	29.28
4341	NYSE	MRK	Mon, Aug 17, 2009	29.18	29.89	29.12	29.44
4340	NYSE	MRK	Fri, Aug 14, 2009	29.56	29.65	29.10	29.54
4339	NYSE	MRK	Thu, Aug 13, 2009	29.30	29.54	27.36	29.54
4338	NYSE	MRK	Wed, Aug 12, 2009	28.93	29.55	28.61	29.31
4337	NYSE	MRK	Tue, Aug 11, 2009	29.04	29.35	28.74	28.92
4336	NYSE	MRK	Mon, Aug 10, 2009	28.88	29.56	28.71	29.18
4335	NYSE	MRK	Fri, Aug 7, 2009	28.33	29.08	28.08	28.70
4334	NYSE	MRK	Thu, Aug 6, 2009	28.30	28.30	27.89	28.00
4333	NYSE	MRK	Wed, Aug 5, 2009	28.48	28.78	27.98	28.23
4332	NYSE	MRK	Tue, Aug 4, 2009	28.74	28.86	28.11	28.45
4331	NYSE	MRK	Mon, Aug 3, 2009	29.03	29.05	28.34	28.62
4330	NYSE	MRK	Fri, Jul 31, 2009	28.80	29.16	28.52	28.62
4329	NYSE	MRK	Thu, Jul 30, 2009	28.81	29.53	28.49	28.55
4328	NYSE	MRK	Wed, Jul 29, 2009	28.62	28.74	28.14	28.48
4327	NYSE	MRK	Tue, Jul 28, 2009	29.28	29.47	28.39	28.62
4326	NYSE	MRK	Mon, Jul 27, 2009	29.67	29.73	29.01	29.34
4325	NYSE	MRK	Fri, Jul 24, 2009	28.86	29.62	28.55	29.55
4324	NYSE	MRK	Thu, Jul 23, 2009	28.15	29.22	28.10	28.84
4323	NYSE	MRK	Wed, Jul 22, 2009	28.20	28.66	27.91	28.08
4322	NYSE	MRK	Tue, Jul 21, 2009	27.39	28.41	27.25	28.27
4321	NYSE	MRK	Mon, Jul 20, 2009	26.46	26.70	26.16	26.64
4320	NYSE	MRK	Fri, Jul 17, 2009	26.54	26.57	26.14	26.39
4319	NYSE	MRK	Thu, Jul 16, 2009	26.40	26.70	26.27	26.57
4318	NYSE	MRK	Wed, Jul 15, 2009	26.07	26.47	25.57	26.42
4317	NYSE	MRK	Tue, Jul 14, 2009	25.65	26.04	23.89	25.90
4316	NYSE	MRK	Mon, Jul 13, 2009	25.19	25.65	24.92	25.57
4315	NYSE	MRK	Fri, Jul 10, 2009	25.65	25.74	25.04	25.22
4314	NYSE	MRK	Thu, Jul 9, 2009	26.47	26.60	25.34	25.75
4313	NYSE	MRK	Wed, Jul 8, 2009	26.59	27.21	26.44	26.74
4312	NYSE	MRK	Tue, Jul 7, 2009	26.56	27.07	26.24	26.34
4311	NYSE	MRK	Mon, Jul 6, 2009	25.72	26.70	25.51	26.59
4310	NYSE	MRK	Thu, Jul 2, 2009	26.44	26.69	25.73	25.75
4309	NYSE	MRK	Wed, Jul 1, 2009	26.79	26.91	26.48	26.75
4308	NYSE	MRK	Tue, Jun 30, 2009	26.56	26.75	26.02	26.66
4307	NYSE	MRK	Mon, Jun 29, 2009	25.80	26.65	25.62	26.56
4306	NYSE	MRK	Fri, Jun 26, 2009	25.25	25.80	25.12	25.75
4305	NYSE	MRK	Thu, Jun 25, 2009	24.31	25.36	24.02	25.34
4304	NYSE	MRK	Wed, Jun 24, 2009	23.98	24.48	23.89	24.27
4303	NYSE	MRK	Tue, Jun 23, 2009	24.11	24.31	23.84	23.94
4302	NYSE	MRK	Mon, Jun 22, 2009	24.54	24.54	23.98	24.01
4301	NYSE	MRK	Fri, Jun 19, 2009	24.71	25.31	24.61	24.71
4300	NYSE	MRK	Thu, Jun 18, 2009	23.84	24.71	23.72	24.46
4299	NYSE	MRK	Wed, Jun 17, 2009	23.31	23.82	23.29	23.62
4298	NYSE	MRK	Tue, Jun 16, 2009	23.85	24.03	23.24	23.29
4297	NYSE	MRK	Mon, Jun 15, 2009	24.63	24.79	23.64	23.80
4296	NYSE	MRK	Fri, Jun 12, 2009	24.91	25.81	24.49	24.87
4295	NYSE	MRK	Thu, Jun 11, 2009	24.50	25.34	24.50	24.97
4294	NYSE	MRK	Wed, Jun 10, 2009	24.72	24.92	24.23	24.40
4293	NYSE	MRK	Tue, Jun 9, 2009	24.72	24.91	24.35	24.52
4292	NYSE	MRK	Mon, Jun 8, 2009	24.66	24.96	24.30	24.72
4291	NYSE	MRK	Fri, Jun 5, 2009	25.49	25.65	24.43	24.86
4290	NYSE	MRK	Thu, Jun 4, 2009	26.19	26.27	25.24	25.34
4289	NYSE	MRK	Wed, Jun 3, 2009	26.12	26.33	25.80	26.31
4288	NYSE	MRK	Tue, Jun 2, 2009	26.23	26.57	25.94	26.41
4287	NYSE	MRK	Mon, Jun 1, 2009	26.42	26.56	25.87	26.25
4286	NYSE	MRK	Fri, May 29, 2009	25.69	26.33	25.60	26.30
4285	NYSE	MRK	Thu, May 28, 2009	25.18	25.75	25.13	25.53
4284	NYSE	MRK	Wed, May 27, 2009	25.24	25.55	25.24	25.39
4283	NYSE	MRK	Tue, May 26, 2009	24.79	25.36	24.47	25.33
4282	NYSE	MRK	Fri, May 22, 2009	24.93	25.13	24.76	24.95
4281	NYSE	MRK	Thu, May 21, 2009	24.53	24.97	24.23	24.91
4280	NYSE	MRK	Wed, May 20, 2009	24.77	25.22	24.59	24.88
4279	NYSE	MRK	Tue, May 19, 2009	24.54	24.70	24.12	24.57
4278	NYSE	MRK	Mon, May 18, 2009	24.42	24.60	24.05	24.54
4277	NYSE	MRK	Fri, May 15, 2009	25.03	25.03	24.16	24.29
4276	NYSE	MRK	Thu, May 14, 2009	24.57	25.02	24.46	24.84
4275	NYSE	MRK	Wed, May 13, 2009	23.73	25.03	23.70	24.48
4274	NYSE	MRK	Tue, May 12, 2009	23.36	24.08	23.15	23.82
4273	NYSE	MRK	Mon, May 11, 2009	23.44	23.65	23.20	23.27
4272	NYSE	MRK	Fri, May 8, 2009	24.17	24.32	23.50	23.67
4271	NYSE	MRK	Thu, May 7, 2009	23.55	24.38	23.31	24.04
4270	NYSE	MRK	Wed, May 6, 2009	23.53	23.77	23.11	23.47
4269	NYSE	MRK	Tue, May 5, 2009	23.36	23.82	23.23	23.45
4268	NYSE	MRK	Mon, May 4, 2009	23.46	23.69	23.20	23.48
4267	NYSE	MRK	Fri, May 1, 2009	23.10	23.25	22.70	23.17
4266	NYSE	MRK	Thu, Apr 30, 2009	23.00	23.44	22.88	23.11
4265	NYSE	MRK	Wed, Apr 29, 2009	22.15	22.94	22.07	22.79
4264	NYSE	MRK	Tue, Apr 28, 2009	22.33	22.52	21.93	22.09
4263	NYSE	MRK	Mon, Apr 27, 2009	22.31	22.59	22.13	22.35
4262	NYSE	MRK	Fri, Apr 24, 2009	22.19	22.46	21.98	22.36
4261	NYSE	MRK	Thu, Apr 23, 2009	22.00	22.25	21.59	22.15
4260	NYSE	MRK	Wed, Apr 22, 2009	22.31	22.41	21.29	21.90
4259	NYSE	MRK	Tue, Apr 21, 2009	23.28	23.41	21.86	22.45
4258	NYSE	MRK	Mon, Apr 20, 2009	24.31	24.71	24.02	24.05
4257	NYSE	MRK	Fri, Apr 17, 2009	24.70	25.26	24.45	24.53
4256	NYSE	MRK	Thu, Apr 16, 2009	25.21	25.28	24.18	24.65
4255	NYSE	MRK	Wed, Apr 15, 2009	24.43	25.16	24.34	25.03
4254	NYSE	MRK	Tue, Apr 14, 2009	24.71	24.96	24.38	24.49
4253	NYSE	MRK	Mon, Apr 13, 2009	24.91	25.29	24.67	24.84
4252	NYSE	MRK	Thu, Apr 9, 2009	25.99	26.17	24.87	25.08
4251	NYSE	MRK	Wed, Apr 8, 2009	25.15	25.52	24.99	25.52
4250	NYSE	MRK	Tue, Apr 7, 2009	25.31	25.34	24.80	25.05
4249	NYSE	MRK	Mon, Apr 6, 2009	25.06	26.26	25.06	25.43
4248	NYSE	MRK	Fri, Apr 3, 2009	25.75	26.04	24.88	25.23
4247	NYSE	MRK	Thu, Apr 2, 2009	25.95	26.32	25.21	25.75
4246	NYSE	MRK	Wed, Apr 1, 2009	25.26	25.96	24.55	25.74
4245	NYSE	MRK	Tue, Mar 31, 2009	25.56	25.82	25.29	25.51
4244	NYSE	MRK	Mon, Mar 30, 2009	25.54	25.65	24.93	25.32
4243	NYSE	MRK	Fri, Mar 27, 2009	25.68	26.34	25.55	25.90
4242	NYSE	MRK	Thu, Mar 26, 2009	26.48	26.52	25.82	26.30
4241	NYSE	MRK	Wed, Mar 25, 2009	26.66	26.72	25.56	26.22
4240	NYSE	MRK	Tue, Mar 24, 2009	26.33	26.81	26.23	26.46
4239	NYSE	MRK	Mon, Mar 23, 2009	25.94	26.68	25.53	26.68
4238	NYSE	MRK	Fri, Mar 20, 2009	25.38	25.94	25.09	25.48
4237	NYSE	MRK	Thu, Mar 19, 2009	25.77	25.88	24.49	24.83
4236	NYSE	MRK	Wed, Mar 18, 2009	25.08	26.22	24.92	25.71
4235	NYSE	MRK	Tue, Mar 17, 2009	24.80	25.40	24.60	25.37
4234	NYSE	MRK	Mon, Mar 16, 2009	25.73	26.16	24.91	24.99
4233	NYSE	MRK	Fri, Mar 13, 2009	23.13	26.41	23.13	25.81
4232	NYSE	MRK	Thu, Mar 12, 2009	20.84	22.97	20.65	22.91
4231	NYSE	MRK	Wed, Mar 11, 2009	21.11	21.67	20.79	20.92
4230	NYSE	MRK	Tue, Mar 10, 2009	20.62	21.27	20.40	21.17
4229	NYSE	MRK	Mon, Mar 9, 2009	19.21	21.45	19.12	20.01
4228	NYSE	MRK	Fri, Mar 6, 2009	21.31	21.87	21.02	21.68
4227	NYSE	MRK	Thu, Mar 5, 2009	21.55	21.83	20.91	21.11
4226	NYSE	MRK	Wed, Mar 4, 2009	22.13	22.44	21.40	22.09
4225	NYSE	MRK	Tue, Mar 3, 2009	22.58	22.98	21.80	21.98
4224	NYSE	MRK	Mon, Mar 2, 2009	22.71	23.19	22.33	22.35
4223	NYSE	MRK	Fri, Feb 27, 2009	24.29	24.58	23.05	23.08
4222	NYSE	MRK	Thu, Feb 26, 2009	26.86	26.86	24.82	24.83
4221	NYSE	MRK	Wed, Feb 25, 2009	26.88	27.13	26.43	26.61
4220	NYSE	MRK	Tue, Feb 24, 2009	26.61	27.23	26.26	27.20
4219	NYSE	MRK	Mon, Feb 23, 2009	26.34	27.07	26.34	26.58
4218	NYSE	MRK	Fri, Feb 20, 2009	26.79	27.19	26.50	26.79
4217	NYSE	MRK	Thu, Feb 19, 2009	27.59	27.65	27.14	27.20
4216	NYSE	MRK	Wed, Feb 18, 2009	27.38	27.46	26.70	27.31
4215	NYSE	MRK	Tue, Feb 17, 2009	26.83	27.68	26.58	27.28
4214	NYSE	MRK	Fri, Feb 13, 2009	27.91	28.03	27.19	27.41
4213	NYSE	MRK	Thu, Feb 12, 2009	27.87	28.06	27.20	27.98
4212	NYSE	MRK	Wed, Feb 11, 2009	27.75	28.55	27.66	28.34
4211	NYSE	MRK	Tue, Feb 10, 2009	29.05	29.23	27.52	27.66
4210	NYSE	MRK	Mon, Feb 9, 2009	29.24	29.44	28.77	29.23
4209	NYSE	MRK	Fri, Feb 6, 2009	28.62	29.49	28.62	29.34
4208	NYSE	MRK	Thu, Feb 5, 2009	27.27	29.04	27.27	28.70
4207	NYSE	MRK	Wed, Feb 4, 2009	28.84	29.43	28.22	28.51
4206	NYSE	MRK	Tue, Feb 3, 2009	28.49	29.33	27.59	28.83
4205	NYSE	MRK	Mon, Feb 2, 2009	26.78	27.60	26.70	27.11
4204	NYSE	MRK	Fri, Jan 30, 2009	27.51	27.65	27.02	27.22
4203	NYSE	MRK	Thu, Jan 29, 2009	27.19	27.71	27.06	27.60
4202	NYSE	MRK	Wed, Jan 28, 2009	27.52	27.76	27.06	27.44
4201	NYSE	MRK	Tue, Jan 27, 2009	26.57	27.34	26.56	27.05
4200	NYSE	MRK	Mon, Jan 26, 2009	26.77	27.39	26.24	26.50
4199	NYSE	MRK	Fri, Jan 23, 2009	26.45	27.03	26.25	26.89
4198	NYSE	MRK	Thu, Jan 22, 2009	25.98	26.41	25.62	26.17
4197	NYSE	MRK	Wed, Jan 21, 2009	26.92	27.07	25.64	26.29
4196	NYSE	MRK	Tue, Jan 20, 2009	26.82	27.54	26.54	26.59
4195	NYSE	MRK	Fri, Jan 16, 2009	27.08	27.42	26.14	26.88
4194	NYSE	MRK	Thu, Jan 15, 2009	26.52	26.97	26.10	26.81
4193	NYSE	MRK	Wed, Jan 14, 2009	26.63	26.95	26.13	26.53
4192	NYSE	MRK	Tue, Jan 13, 2009	27.09	27.65	26.92	27.12
4191	NYSE	MRK	Mon, Jan 12, 2009	27.39	27.60	26.98	27.18
4190	NYSE	MRK	Fri, Jan 9, 2009	27.56	28.23	27.13	27.39
4189	NYSE	MRK	Thu, Jan 8, 2009	28.30	28.31	27.69	28.00
4188	NYSE	MRK	Wed, Jan 7, 2009	28.23	28.49	27.80	28.12
4187	NYSE	MRK	Tue, Jan 6, 2009	29.64	29.81	28.18	28.58
4186	NYSE	MRK	Mon, Jan 5, 2009	29.99	30.19	28.88	29.11
4185	NYSE	MRK	Fri, Jan 2, 2009	29.04	29.67	28.90	29.56
4184	NYSE	MRK	Wed, Dec 31, 2008	28.32	29.15	28.31	28.99
4183	NYSE	MRK	Tue, Dec 30, 2008	27.33	28.28	27.33	28.22
4182	NYSE	MRK	Mon, Dec 29, 2008	27.76	27.89	26.65	26.98
4181	NYSE	MRK	Fri, Dec 26, 2008	28.03	28.13	27.41	27.65
4180	NYSE	MRK	Wed, Dec 24, 2008	28.00	28.28	27.75	27.91
4179	NYSE	MRK	Tue, Dec 23, 2008	28.00	28.82	27.83	28.04
4178	NYSE	MRK	Mon, Dec 22, 2008	27.15	28.01	26.98	27.27
4177	NYSE	MRK	Fri, Dec 19, 2008	26.76	27.72	26.36	27.23
4176	NYSE	MRK	Thu, Dec 18, 2008	26.12	27.01	25.80	26.45
4175	NYSE	MRK	Wed, Dec 17, 2008	25.93	26.54	25.68	25.86
4174	NYSE	MRK	Tue, Dec 16, 2008	25.79	26.79	25.25	26.61
4173	NYSE	MRK	Mon, Dec 15, 2008	25.70	25.97	24.98	25.36
4172	NYSE	MRK	Fri, Dec 12, 2008	24.70	25.89	24.62	25.78
4171	NYSE	MRK	Thu, Dec 11, 2008	25.55	26.48	24.98	25.21
4170	NYSE	MRK	Wed, Dec 10, 2008	25.18	26.14	25.18	25.73
4169	NYSE	MRK	Tue, Dec 9, 2008	26.09	26.18	24.94	25.09
4168	NYSE	MRK	Mon, Dec 8, 2008	25.75	26.39	25.51	25.75
4167	NYSE	MRK	Fri, Dec 5, 2008	23.52	25.67	23.01	25.26
4166	NYSE	MRK	Thu, Dec 4, 2008	24.15	24.82	23.48	23.84
4165	NYSE	MRK	Wed, Dec 3, 2008	24.46	25.45	24.25	25.23
4164	NYSE	MRK	Tue, Dec 2, 2008	24.67	25.53	24.18	25.44
4163	NYSE	MRK	Mon, Dec 1, 2008	25.14	25.51	23.61	23.70
4162	NYSE	MRK	Fri, Nov 28, 2008	24.49	25.48	24.45	25.48
4161	NYSE	MRK	Wed, Nov 26, 2008	24.22	25.16	23.84	25.09
4160	NYSE	MRK	Tue, Nov 25, 2008	24.65	24.79	23.98	24.61
4159	NYSE	MRK	Mon, Nov 24, 2008	23.69	24.75	23.25	24.26
4158	NYSE	MRK	Fri, Nov 21, 2008	22.79	23.32	21.76	23.27
4157	NYSE	MRK	Thu, Nov 20, 2008	24.01	25.36	22.10	22.47
4156	NYSE	MRK	Wed, Nov 19, 2008	24.63	25.65	24.03	24.13
4155	NYSE	MRK	Tue, Nov 18, 2008	24.49	25.46	23.90	24.92
4154	NYSE	MRK	Mon, Nov 17, 2008	25.49	25.72	24.71	24.78
4153	NYSE	MRK	Fri, Nov 14, 2008	26.66	27.43	25.98	26.06
4152	NYSE	MRK	Thu, Nov 13, 2008	26.12	27.39	24.87	27.20
4151	NYSE	MRK	Wed, Nov 12, 2008	26.13	26.15	25.29	25.48
4150	NYSE	MRK	Tue, Nov 11, 2008	26.52	26.74	25.76	26.27
4149	NYSE	MRK	Mon, Nov 10, 2008	28.19	28.46	26.23	26.61
4148	NYSE	MRK	Fri, Nov 7, 2008	26.79	28.01	26.70	27.58
4147	NYSE	MRK	Thu, Nov 6, 2008	27.23	27.97	26.34	26.57
4146	NYSE	MRK	Wed, Nov 5, 2008	29.25	29.56	27.22	27.39
4145	NYSE	MRK	Tue, Nov 4, 2008	29.11	29.85	28.76	29.68
4144	NYSE	MRK	Mon, Nov 3, 2008	29.49	29.65	28.19	28.58
4143	NYSE	MRK	Fri, Oct 31, 2008	28.62	30.22	27.78	29.51
4142	NYSE	MRK	Thu, Oct 30, 2008	27.98	29.36	27.98	28.79
4141	NYSE	MRK	Wed, Oct 29, 2008	28.09	29.28	27.20	27.35
4140	NYSE	MRK	Tue, Oct 28, 2008	25.65	28.51	24.89	28.31
4139	NYSE	MRK	Mon, Oct 27, 2008	25.77	27.04	24.60	25.57
4138	NYSE	MRK	Fri, Oct 24, 2008	25.28	26.93	25.23	26.08
4137	NYSE	MRK	Thu, Oct 23, 2008	27.12	28.01	25.61	27.51
4136	NYSE	MRK	Wed, Oct 22, 2008	27.75	28.52	26.22	26.71
4135	NYSE	MRK	Tue, Oct 21, 2008	28.97	29.98	28.45	28.58
4134	NYSE	MRK	Mon, Oct 20, 2008	27.90	29.85	27.30	29.56
4133	NYSE	MRK	Fri, Oct 17, 2008	26.26	28.80	26.06	27.18
4132	NYSE	MRK	Thu, Oct 16, 2008	25.99	26.98	24.41	26.88
4131	NYSE	MRK	Wed, Oct 15, 2008	27.49	27.75	25.18	25.33
4130	NYSE	MRK	Tue, Oct 14, 2008	29.86	29.97	26.85	27.78
4129	NYSE	MRK	Mon, Oct 13, 2008	25.96	28.41	25.86	28.05
4128	NYSE	MRK	Fri, Oct 10, 2008	24.09	27.00	22.54	25.01
4127	NYSE	MRK	Thu, Oct 9, 2008	27.13	27.24	24.34	24.99
4126	NYSE	MRK	Wed, Oct 8, 2008	27.25	28.54	26.71	27.19
4125	NYSE	MRK	Tue, Oct 7, 2008	28.64	29.79	27.48	27.58
4124	NYSE	MRK	Mon, Oct 6, 2008	29.84	30.78	27.69	28.64
4123	NYSE	MRK	Fri, Oct 3, 2008	29.93	30.80	29.80	30.30
4122	NYSE	MRK	Thu, Oct 2, 2008	30.26	30.95	29.62	29.65
4121	NYSE	MRK	Wed, Oct 1, 2008	29.96	30.93	29.94	30.60
4120	NYSE	MRK	Tue, Sep 30, 2008	29.51	30.31	29.34	30.09
4119	NYSE	MRK	Mon, Sep 29, 2008	30.41	30.63	28.93	28.93
4118	NYSE	MRK	Fri, Sep 26, 2008	30.54	31.10	30.32	30.63
4117	NYSE	MRK	Thu, Sep 25, 2008	30.16	31.11	30.06	30.87
4116	NYSE	MRK	Wed, Sep 24, 2008	29.33	30.25	29.27	30.01
4115	NYSE	MRK	Tue, Sep 23, 2008	30.01	30.51	29.26	29.32
4114	NYSE	MRK	Mon, Sep 22, 2008	30.50	31.10	29.89	29.99
4113	NYSE	MRK	Fri, Sep 19, 2008	31.12	31.34	29.10	30.36
4112	NYSE	MRK	Thu, Sep 18, 2008	29.97	30.55	29.21	30.45
4111	NYSE	MRK	Wed, Sep 17, 2008	30.28	30.70	29.55	29.68
4110	NYSE	MRK	Tue, Sep 16, 2008	30.77	31.26	30.05	30.78
4109	NYSE	MRK	Mon, Sep 15, 2008	31.57	32.28	31.19	31.20
4108	NYSE	MRK	Fri, Sep 12, 2008	32.24	32.66	31.98	32.25
4107	NYSE	MRK	Thu, Sep 11, 2008	31.58	32.52	31.58	32.41
4106	NYSE	MRK	Wed, Sep 10, 2008	32.83	32.89	31.72	31.96
4105	NYSE	MRK	Tue, Sep 9, 2008	33.85	34.18	32.72	32.74
4104	NYSE	MRK	Mon, Sep 8, 2008	33.34	33.87	32.92	33.83
4103	NYSE	MRK	Fri, Sep 5, 2008	32.29	32.77	32.03	32.71
4102	NYSE	MRK	Thu, Sep 4, 2008	32.86	33.21	32.50	32.58
4101	NYSE	MRK	Wed, Sep 3, 2008	33.18	33.25	32.48	33.06
4100	NYSE	MRK	Tue, Sep 2, 2008	33.96	34.40	32.82	33.21
4099	NYSE	MRK	Fri, Aug 29, 2008	34.62	34.64	33.86	34.01
4098	NYSE	MRK	Thu, Aug 28, 2008	34.24	34.87	34.22	34.71
4097	NYSE	MRK	Wed, Aug 27, 2008	33.77	34.20	33.38	34.07
4096	NYSE	MRK	Tue, Aug 26, 2008	33.35	34.20	33.23	33.77
4095	NYSE	MRK	Mon, Aug 25, 2008	33.54	33.68	32.95	33.37
4094	NYSE	MRK	Fri, Aug 22, 2008	33.37	33.86	33.14	33.63
4093	NYSE	MRK	Thu, Aug 21, 2008	33.24	33.36	32.56	33.20
4092	NYSE	MRK	Wed, Aug 20, 2008	33.61	33.78	33.09	33.32
4091	NYSE	MRK	Tue, Aug 19, 2008	33.82	34.03	33.37	33.61
4090	NYSE	MRK	Mon, Aug 18, 2008	34.61	34.80	33.85	34.05
4089	NYSE	MRK	Fri, Aug 15, 2008	34.38	34.95	34.38	34.48
4088	NYSE	MRK	Thu, Aug 14, 2008	33.96	34.57	33.62	34.27
4087	NYSE	MRK	Wed, Aug 13, 2008	34.23	35.02	34.03	34.08
4086	NYSE	MRK	Tue, Aug 12, 2008	33.95	34.65	33.95	34.49
4085	NYSE	MRK	Mon, Aug 11, 2008	34.17	34.28	33.96	34.24
4084	NYSE	MRK	Fri, Aug 8, 2008	33.29	34.37	33.00	34.28
4083	NYSE	MRK	Thu, Aug 7, 2008	33.43	34.22	33.14	33.26
4082	NYSE	MRK	Wed, Aug 6, 2008	33.03	33.91	32.90	33.66
4081	NYSE	MRK	Tue, Aug 5, 2008	31.93	33.17	31.93	33.09
4080	NYSE	MRK	Mon, Aug 4, 2008	31.76	32.16	31.42	31.85
4079	NYSE	MRK	Fri, Aug 1, 2008	31.55	32.04	31.22	31.71
4078	NYSE	MRK	Thu, Jul 31, 2008	31.35	32.24	31.28	31.37
4077	NYSE	MRK	Wed, Jul 30, 2008	30.95	31.90	30.89	31.44
4076	NYSE	MRK	Tue, Jul 29, 2008	30.59	30.96	30.09	30.90
4075	NYSE	MRK	Mon, Jul 28, 2008	31.16	31.16	30.47	30.57
4074	NYSE	MRK	Fri, Jul 25, 2008	30.87	31.47	30.86	31.16
4073	NYSE	MRK	Thu, Jul 24, 2008	30.67	31.49	30.14	30.72
4072	NYSE	MRK	Wed, Jul 23, 2008	30.22	30.82	29.76	30.29
4071	NYSE	MRK	Tue, Jul 22, 2008	30.85	31.34	29.70	29.87
4070	NYSE	MRK	Mon, Jul 21, 2008	35.55	36.56	33.15	33.69
4069	NYSE	MRK	Fri, Jul 18, 2008	35.39	35.94	34.90	35.93
4068	NYSE	MRK	Thu, Jul 17, 2008	34.84	35.24	34.37	35.24
4067	NYSE	MRK	Wed, Jul 16, 2008	34.67	35.28	34.52	34.93
4066	NYSE	MRK	Tue, Jul 15, 2008	34.93	35.41	34.65	34.88
4065	NYSE	MRK	Mon, Jul 14, 2008	35.10	35.62	34.97	35.16
4064	NYSE	MRK	Fri, Jul 11, 2008	34.95	35.27	34.41	35.04
4063	NYSE	MRK	Thu, Jul 10, 2008	35.41	36.00	34.63	35.28
4062	NYSE	MRK	Wed, Jul 9, 2008	35.38	36.13	35.24	35.34
4061	NYSE	MRK	Tue, Jul 8, 2008	35.04	35.69	35.03	35.25
4060	NYSE	MRK	Mon, Jul 7, 2008	35.84	36.22	34.53	34.90
4059	NYSE	MRK	Thu, Jul 3, 2008	36.50	36.90	36.50	36.66
4058	NYSE	MRK	Wed, Jul 2, 2008	37.06	37.09	36.19	36.27
4057	NYSE	MRK	Tue, Jul 1, 2008	35.67	36.93	35.60	36.58
4056	NYSE	MRK	Mon, Jun 30, 2008	35.26	36.37	35.26	35.94
4055	NYSE	MRK	Fri, Jun 27, 2008	34.62	36.12	34.57	35.26
4054	NYSE	MRK	Thu, Jun 26, 2008	35.09	35.42	34.44	34.52
4053	NYSE	MRK	Wed, Jun 25, 2008	35.04	35.47	34.64	35.26
4052	NYSE	MRK	Tue, Jun 24, 2008	34.11	35.42	33.97	35.31
4051	NYSE	MRK	Mon, Jun 23, 2008	33.57	34.32	33.49	34.16
4050	NYSE	MRK	Fri, Jun 20, 2008	33.75	34.16	33.37	33.50
4049	NYSE	MRK	Thu, Jun 19, 2008	33.24	34.39	33.16	33.95
4048	NYSE	MRK	Wed, Jun 18, 2008	33.07	33.68	33.04	33.24
4047	NYSE	MRK	Tue, Jun 17, 2008	33.49	33.76	33.03	33.07
4046	NYSE	MRK	Mon, Jun 16, 2008	33.88	33.95	32.89	33.38
4045	NYSE	MRK	Fri, Jun 13, 2008	33.99	34.30	33.30	33.88
4044	NYSE	MRK	Thu, Jun 12, 2008	34.19	34.42	33.31	33.75
4043	NYSE	MRK	Wed, Jun 11, 2008	34.80	34.93	33.78	34.07
4042	NYSE	MRK	Tue, Jun 10, 2008	34.98	35.20	34.44	34.70
4041	NYSE	MRK	Mon, Jun 9, 2008	35.85	36.07	35.00	35.27
4040	NYSE	MRK	Fri, Jun 6, 2008	36.80	36.86	35.69	35.75
4039	NYSE	MRK	Thu, Jun 5, 2008	36.59	37.17	36.32	37.08
4038	NYSE	MRK	Wed, Jun 4, 2008	36.36	36.64	36.31	36.40
4037	NYSE	MRK	Tue, Jun 3, 2008	36.50	36.78	36.27	36.57
4036	NYSE	MRK	Mon, Jun 2, 2008	37.15	37.18	36.14	36.40
4035	NYSE	MRK	Fri, May 30, 2008	37.29	37.44	36.74	37.15
4034	NYSE	MRK	Thu, May 29, 2008	36.87	37.65	36.73	37.11
4033	NYSE	MRK	Wed, May 28, 2008	37.00	37.05	36.45	36.86
4032	NYSE	MRK	Tue, May 27, 2008	37.12	37.54	36.57	36.83
4031	NYSE	MRK	Fri, May 23, 2008	37.18	37.42	36.92	36.94
4030	NYSE	MRK	Thu, May 22, 2008	37.30	37.52	36.85	37.22
4029	NYSE	MRK	Wed, May 21, 2008	37.88	38.23	37.19	37.31
4028	NYSE	MRK	Tue, May 20, 2008	37.94	38.57	37.76	37.89
4027	NYSE	MRK	Mon, May 19, 2008	38.09	38.24	37.92	38.16
4026	NYSE	MRK	Fri, May 16, 2008	38.34	38.34	37.79	38.14
4025	NYSE	MRK	Thu, May 15, 2008	37.97	38.23	37.64	38.14
4024	NYSE	MRK	Wed, May 14, 2008	37.44	38.13	37.35	37.98
4023	NYSE	MRK	Tue, May 13, 2008	37.66	37.98	37.13	37.35
4022	NYSE	MRK	Mon, May 12, 2008	37.20	37.85	37.17	37.78
4021	NYSE	MRK	Fri, May 9, 2008	37.19	37.78	36.71	37.18
4020	NYSE	MRK	Thu, May 8, 2008	37.41	37.88	36.83	37.27
4019	NYSE	MRK	Wed, May 7, 2008	37.04	37.65	37.04	37.20
4018	NYSE	MRK	Tue, May 6, 2008	37.16	37.19	36.72	37.03
4017	NYSE	MRK	Mon, May 5, 2008	37.54	37.57	37.09	37.17
4016	NYSE	MRK	Fri, May 2, 2008	37.11	37.66	36.98	37.54
4015	NYSE	MRK	Thu, May 1, 2008	36.05	37.23	36.04	37.14
4014	NYSE	MRK	Wed, Apr 30, 2008	35.66	36.38	35.09	36.27
4013	NYSE	MRK	Tue, Apr 29, 2008	36.46	36.62	35.25	35.41
4012	NYSE	MRK	Mon, Apr 28, 2008	38.86	39.76	38.86	39.51
4011	NYSE	MRK	Fri, Apr 25, 2008	38.22	39.04	38.14	38.83
4010	NYSE	MRK	Thu, Apr 24, 2008	36.90	38.44	36.87	38.11
4009	NYSE	MRK	Wed, Apr 23, 2008	36.97	37.07	36.23	36.83
4008	NYSE	MRK	Tue, Apr 22, 2008	37.78	37.92	36.58	36.72
4007	NYSE	MRK	Mon, Apr 21, 2008	38.75	38.88	36.94	37.79
4006	NYSE	MRK	Fri, Apr 18, 2008	37.57	38.27	37.19	37.91
4005	NYSE	MRK	Thu, Apr 17, 2008	38.25	38.57	37.26	37.40
4004	NYSE	MRK	Wed, Apr 16, 2008	39.56	39.56	37.87	38.44
4003	NYSE	MRK	Tue, Apr 15, 2008	39.93	40.28	38.87	39.30
4002	NYSE	MRK	Mon, Apr 14, 2008	39.22	39.58	38.89	39.48
4001	NYSE	MRK	Fri, Apr 11, 2008	39.57	39.91	39.09	39.23
4000	NYSE	MRK	Thu, Apr 10, 2008	39.70	40.23	39.46	39.77
3999	NYSE	MRK	Wed, Apr 9, 2008	39.03	39.20	37.85	39.04
3998	NYSE	MRK	Tue, Apr 8, 2008	38.63	39.50	38.45	39.00
3997	NYSE	MRK	Mon, Apr 7, 2008	38.68	39.67	38.58	38.88
3996	NYSE	MRK	Fri, Apr 4, 2008	36.53	38.22	36.31	38.14
3995	NYSE	MRK	Thu, Apr 3, 2008	35.41	36.67	35.28	36.58
3994	NYSE	MRK	Wed, Apr 2, 2008	36.64	36.81	35.24	35.38
3993	NYSE	MRK	Tue, Apr 1, 2008	36.61	37.05	36.28	36.54
3992	NYSE	MRK	Mon, Mar 31, 2008	36.95	37.66	35.11	36.19
3991	NYSE	MRK	Fri, Mar 28, 2008	42.68	43.60	42.32	42.44
3990	NYSE	MRK	Thu, Mar 27, 2008	42.64	43.26	42.15	42.70
3989	NYSE	MRK	Wed, Mar 26, 2008	42.46	42.95	42.15	42.62
3988	NYSE	MRK	Tue, Mar 25, 2008	42.29	42.91	42.19	42.59
3987	NYSE	MRK	Mon, Mar 24, 2008	41.59	42.70	41.25	42.19
3986	NYSE	MRK	Thu, Mar 20, 2008	41.56	41.56	40.05	41.34
3985	NYSE	MRK	Wed, Mar 19, 2008	41.30	41.96	40.92	40.99
3984	NYSE	MRK	Tue, Mar 18, 2008	40.37	41.19	39.82	41.18
3983	NYSE	MRK	Mon, Mar 17, 2008	38.62	40.11	38.26	39.91
3982	NYSE	MRK	Fri, Mar 14, 2008	40.35	40.97	38.70	39.07
3981	NYSE	MRK	Thu, Mar 13, 2008	40.33	40.73	39.61	39.98
3980	NYSE	MRK	Wed, Mar 12, 2008	40.23	41.54	40.22	40.48
3979	NYSE	MRK	Tue, Mar 11, 2008	39.36	40.41	39.19	40.35
3978	NYSE	MRK	Mon, Mar 10, 2008	39.86	39.96	39.12	39.34
3977	NYSE	MRK	Fri, Mar 7, 2008	40.11	41.00	39.59	39.81
3976	NYSE	MRK	Thu, Mar 6, 2008	41.26	41.27	40.34	40.42
3975	NYSE	MRK	Wed, Mar 5, 2008	41.73	41.84	40.73	41.24
3974	NYSE	MRK	Tue, Mar 4, 2008	41.68	41.96	41.27	41.73
3973	NYSE	MRK	Mon, Mar 3, 2008	42.61	42.61	41.81	42.01
3972	NYSE	MRK	Fri, Feb 29, 2008	42.77	42.88	42.08	42.24
3971	NYSE	MRK	Thu, Feb 28, 2008	43.31	43.47	42.75	43.10
3970	NYSE	MRK	Wed, Feb 27, 2008	44.05	44.09	43.19	43.33
3969	NYSE	MRK	Tue, Feb 26, 2008	44.39	44.71	44.02	44.23
3968	NYSE	MRK	Mon, Feb 25, 2008	44.03	44.74	43.98	44.62
3967	NYSE	MRK	Fri, Feb 22, 2008	44.08	44.32	43.25	43.93
3966	NYSE	MRK	Thu, Feb 21, 2008	44.90	45.20	43.88	43.99
3965	NYSE	MRK	Wed, Feb 20, 2008	44.64	44.87	44.03	44.83
3964	NYSE	MRK	Tue, Feb 19, 2008	45.72	45.99	44.77	44.88
3963	NYSE	MRK	Fri, Feb 15, 2008	44.82	45.66	44.57	45.32
3962	NYSE	MRK	Thu, Feb 14, 2008	45.58	45.89	44.58	44.72
3961	NYSE	MRK	Wed, Feb 13, 2008	44.73	45.70	44.73	45.36
3960	NYSE	MRK	Tue, Feb 12, 2008	43.53	44.91	43.38	44.37
3959	NYSE	MRK	Mon, Feb 11, 2008	42.48	43.34	42.15	43.20
3958	NYSE	MRK	Fri, Feb 8, 2008	43.43	43.58	42.21	42.46
3957	NYSE	MRK	Thu, Feb 7, 2008	43.51	44.50	42.96	43.58
3956	NYSE	MRK	Wed, Feb 6, 2008	44.02	44.26	42.73	43.59
3955	NYSE	MRK	Tue, Feb 5, 2008	45.12	45.14	43.73	43.81
3954	NYSE	MRK	Mon, Feb 4, 2008	43.69	45.74	43.69	45.26
3953	NYSE	MRK	Fri, Feb 1, 2008	44.05	44.30	42.97	43.84
3952	NYSE	MRK	Thu, Jan 31, 2008	44.18	44.44	42.98	44.01
3951	NYSE	MRK	Wed, Jan 30, 2008	43.58	44.73	43.21	44.09
3950	NYSE	MRK	Tue, Jan 29, 2008	47.21	47.24	44.67	45.78
3949	NYSE	MRK	Mon, Jan 28, 2008	45.54	47.06	44.93	46.96
3948	NYSE	MRK	Fri, Jan 25, 2008	47.62	47.62	40.35	45.57
3947	NYSE	MRK	Thu, Jan 24, 2008	48.05	49.30	45.24	47.26
3946	NYSE	MRK	Wed, Jan 23, 2008	48.80	48.80	46.46	47.97
3945	NYSE	MRK	Tue, Jan 22, 2008	49.11	50.01	46.82	48.95
3944	NYSE	MRK	Fri, Jan 18, 2008	52.58	52.59	50.01	50.84
3943	NYSE	MRK	Thu, Jan 17, 2008	55.15	55.69	51.94	52.32
3942	NYSE	MRK	Wed, Jan 16, 2008	55.15	56.24	55.07	55.64
3941	NYSE	MRK	Tue, Jan 15, 2008	56.19	56.83	55.36	55.48
3940	NYSE	MRK	Mon, Jan 14, 2008	57.10	57.10	55.93	57.00
3939	NYSE	MRK	Fri, Jan 11, 2008	57.24	58.34	57.21	57.74
3938	NYSE	MRK	Thu, Jan 10, 2008	57.33	57.93	56.97	57.66
3937	NYSE	MRK	Wed, Jan 9, 2008	56.93	58.05	56.40	57.69
3936	NYSE	MRK	Tue, Jan 8, 2008	55.39	57.87	55.32	56.89
3935	NYSE	MRK	Mon, Jan 7, 2008	54.44	55.70	54.30	55.23
3934	NYSE	MRK	Fri, Jan 4, 2008	54.30	54.78	54.11	54.21
3933	NYSE	MRK	Thu, Jan 3, 2008	54.78	55.25	54.45	54.66
3932	NYSE	MRK	Wed, Jan 2, 2008	55.45	55.79	54.45	54.70
3931	NYSE	MRK	Mon, Dec 31, 2007	55.64	56.06	55.40	55.41
3930	NYSE	MRK	Fri, Dec 28, 2007	55.32	56.23	55.32	55.98
3929	NYSE	MRK	Thu, Dec 27, 2007	56.36	56.45	55.74	55.85
3928	NYSE	MRK	Wed, Dec 26, 2007	56.46	56.93	56.27	56.66
3927	NYSE	MRK	Mon, Dec 24, 2007	56.32	57.17	56.32	56.96
3926	NYSE	MRK	Fri, Dec 21, 2007	56.58	57.06	55.05	56.40
3925	NYSE	MRK	Thu, Dec 20, 2007	57.10	57.17	55.61	55.82
3924	NYSE	MRK	Wed, Dec 19, 2007	56.86	57.21	56.29	56.58
3923	NYSE	MRK	Tue, Dec 18, 2007	57.02	57.24	56.56	56.96
3922	NYSE	MRK	Mon, Dec 17, 2007	57.07	57.77	56.66	56.73
3921	NYSE	MRK	Fri, Dec 14, 2007	56.73	57.21	56.38	56.80
3920	NYSE	MRK	Thu, Dec 13, 2007	56.55	57.14	56.00	57.01
3919	NYSE	MRK	Wed, Dec 12, 2007	58.17	58.76	56.33	56.94
3918	NYSE	MRK	Tue, Dec 11, 2007	58.16	58.46	57.34	57.59
3917	NYSE	MRK	Mon, Dec 10, 2007	57.85	58.15	57.14	57.95
3916	NYSE	MRK	Fri, Dec 7, 2007	56.73	58.25	56.50	57.85
3915	NYSE	MRK	Thu, Dec 6, 2007	57.00	57.16	56.27	56.73
3914	NYSE	MRK	Wed, Dec 5, 2007	55.73	56.86	55.20	56.64
3913	NYSE	MRK	Tue, Dec 4, 2007	54.72	56.37	53.93	55.68
3912	NYSE	MRK	Mon, Dec 3, 2007	56.03	56.73	55.91	56.04
3911	NYSE	MRK	Fri, Nov 30, 2007	57.40	57.68	56.21	56.60
3910	NYSE	MRK	Thu, Nov 29, 2007	57.02	57.49	56.61	57.14
3909	NYSE	MRK	Wed, Nov 28, 2007	56.51	57.22	56.10	57.17
3908	NYSE	MRK	Tue, Nov 27, 2007	54.70	57.21	54.70	56.20
3907	NYSE	MRK	Mon, Nov 26, 2007	54.97	55.70	54.18	54.91
3906	NYSE	MRK	Fri, Nov 23, 2007	54.14	55.20	54.14	54.98
3905	NYSE	MRK	Wed, Nov 21, 2007	54.67	54.88	52.95	53.89
3904	NYSE	MRK	Tue, Nov 20, 2007	55.52	55.69	54.68	55.23
3903	NYSE	MRK	Mon, Nov 19, 2007	55.21	55.88	55.10	55.54
3902	NYSE	MRK	Fri, Nov 16, 2007	55.71	55.71	54.47	55.67
3901	NYSE	MRK	Thu, Nov 15, 2007	54.31	56.15	54.20	55.23
3900	NYSE	MRK	Wed, Nov 14, 2007	53.87	55.00	53.87	54.64
3899	NYSE	MRK	Tue, Nov 13, 2007	53.80	54.86	53.39	54.82
3898	NYSE	MRK	Mon, Nov 12, 2007	53.31	54.04	52.76	53.39
3897	NYSE	MRK	Fri, Nov 9, 2007	52.94	55.06	52.94	53.30
3896	NYSE	MRK	Thu, Nov 8, 2007	51.93	52.59	51.55	52.22
3895	NYSE	MRK	Wed, Nov 7, 2007	52.63	53.33	51.61	51.68
3894	NYSE	MRK	Tue, Nov 6, 2007	53.38	53.65	53.09	53.39
3893	NYSE	MRK	Mon, Nov 5, 2007	52.44	54.21	52.44	53.33
3892	NYSE	MRK	Fri, Nov 2, 2007	55.34	55.34	52.99	53.44
3891	NYSE	MRK	Thu, Nov 1, 2007	55.19	55.65	54.53	54.69
3890	NYSE	MRK	Wed, Oct 31, 2007	55.03	55.55	54.59	55.55
3889	NYSE	MRK	Tue, Oct 30, 2007	55.11	55.45	54.91	55.17
3888	NYSE	MRK	Mon, Oct 29, 2007	54.98	55.47	54.65	55.09
3887	NYSE	MRK	Fri, Oct 26, 2007	54.42	55.16	54.35	54.90
3886	NYSE	MRK	Thu, Oct 25, 2007	53.59	54.59	53.37	54.41
3885	NYSE	MRK	Wed, Oct 24, 2007	53.74	54.11	53.15	53.59
3884	NYSE	MRK	Tue, Oct 23, 2007	52.30	53.81	51.49	53.74
3883	NYSE	MRK	Mon, Oct 22, 2007	51.18	52.40	50.34	52.10
3882	NYSE	MRK	Fri, Oct 19, 2007	50.64	51.72	50.49	50.64
3881	NYSE	MRK	Thu, Oct 18, 2007	50.54	51.16	50.53	50.91
3880	NYSE	MRK	Wed, Oct 17, 2007	50.78	51.01	50.32	50.94
3879	NYSE	MRK	Tue, Oct 16, 2007	50.71	50.83	50.23	50.57
3878	NYSE	MRK	Mon, Oct 15, 2007	51.49	51.49	50.62	50.81
3877	NYSE	MRK	Fri, Oct 12, 2007	50.72	51.19	50.35	51.02
3876	NYSE	MRK	Thu, Oct 11, 2007	50.61	51.19	50.33	50.58
3875	NYSE	MRK	Wed, Oct 10, 2007	51.14	51.35	50.68	50.76
3874	NYSE	MRK	Tue, Oct 9, 2007	50.74	51.45	50.61	51.14
3873	NYSE	MRK	Mon, Oct 8, 2007	51.02	51.09	50.35	50.68
3872	NYSE	MRK	Fri, Oct 5, 2007	50.73	51.53	50.70	51.02
3871	NYSE	MRK	Thu, Oct 4, 2007	49.21	50.64	49.21	50.40
3870	NYSE	MRK	Wed, Oct 3, 2007	49.18	50.27	49.05	49.73
3869	NYSE	MRK	Tue, Oct 2, 2007	50.14	50.28	49.12	49.22
3868	NYSE	MRK	Mon, Oct 1, 2007	49.58	50.24	49.39	49.99
3867	NYSE	MRK	Fri, Sep 28, 2007	49.34	49.58	48.87	49.29
3866	NYSE	MRK	Thu, Sep 27, 2007	50.08	50.18	49.51	49.87
3865	NYSE	MRK	Wed, Sep 26, 2007	50.04	50.37	49.83	50.16
3864	NYSE	MRK	Tue, Sep 25, 2007	49.28	50.17	49.14	49.85
3863	NYSE	MRK	Mon, Sep 24, 2007	49.46	49.66	49.15	49.28
3862	NYSE	MRK	Fri, Sep 21, 2007	49.03	49.66	48.99	49.41
3861	NYSE	MRK	Thu, Sep 20, 2007	49.11	49.72	48.83	48.99
3860	NYSE	MRK	Wed, Sep 19, 2007	48.47	49.33	47.79	49.16
3859	NYSE	MRK	Tue, Sep 18, 2007	46.53	48.44	46.53	48.22
3858	NYSE	MRK	Mon, Sep 17, 2007	46.96	47.34	46.69	47.11
3857	NYSE	MRK	Fri, Sep 14, 2007	47.43	47.57	46.88	47.24
3856	NYSE	MRK	Thu, Sep 13, 2007	48.15	48.52	47.30	47.54
3855	NYSE	MRK	Wed, Sep 12, 2007	47.43	47.76	46.89	47.36
3854	NYSE	MRK	Tue, Sep 11, 2007	47.77	47.90	47.21	47.63
3853	NYSE	MRK	Mon, Sep 10, 2007	47.64	47.68	47.05	47.50
3852	NYSE	MRK	Fri, Sep 7, 2007	47.87	48.53	47.15	47.27
3851	NYSE	MRK	Thu, Sep 6, 2007	47.10	48.32	47.01	48.12
3850	NYSE	MRK	Wed, Sep 5, 2007	47.24	47.39	46.75	47.10
3849	NYSE	MRK	Tue, Sep 4, 2007	48.14	48.14	47.32	47.71
3848	NYSE	MRK	Fri, Aug 31, 2007	47.71	48.15	47.57	47.84
3847	NYSE	MRK	Thu, Aug 30, 2007	47.13	47.76	46.97	47.35
3846	NYSE	MRK	Wed, Aug 29, 2007	46.93	47.68	46.47	47.60
3845	NYSE	MRK	Tue, Aug 28, 2007	47.51	47.76	46.83	46.92
3844	NYSE	MRK	Mon, Aug 27, 2007	48.49	48.57	47.68	47.79
3843	NYSE	MRK	Fri, Aug 24, 2007	48.15	48.50	47.76	48.46
3842	NYSE	MRK	Thu, Aug 23, 2007	48.35	48.38	47.64	48.15
3841	NYSE	MRK	Wed, Aug 22, 2007	47.93	48.40	47.31	48.02
3840	NYSE	MRK	Tue, Aug 21, 2007	47.70	48.17	46.47	47.46
3839	NYSE	MRK	Mon, Aug 20, 2007	47.31	48.62	47.09	47.66
3838	NYSE	MRK	Fri, Aug 17, 2007	47.75	47.92	46.34	47.31
3837	NYSE	MRK	Thu, Aug 16, 2007	47.29	47.65	45.87	47.16
3836	NYSE	MRK	Wed, Aug 15, 2007	47.72	48.25	47.09	47.64
3835	NYSE	MRK	Tue, Aug 14, 2007	48.21	48.38	47.53	47.61
3834	NYSE	MRK	Mon, Aug 13, 2007	48.07	49.20	48.07	48.21
3833	NYSE	MRK	Fri, Aug 10, 2007	49.05	49.30	47.72	48.52
3832	NYSE	MRK	Thu, Aug 9, 2007	49.18	50.06	47.91	49.05
3831	NYSE	MRK	Wed, Aug 8, 2007	49.75	50.29	48.55	49.93
3830	NYSE	MRK	Tue, Aug 7, 2007	48.52	49.92	48.44	49.23
3829	NYSE	MRK	Mon, Aug 6, 2007	48.82	49.18	48.11	48.96
3828	NYSE	MRK	Fri, Aug 3, 2007	49.26	49.32	47.91	47.95
3827	NYSE	MRK	Thu, Aug 2, 2007	49.04	49.71	48.46	49.24
3826	NYSE	MRK	Wed, Aug 1, 2007	47.31	48.89	47.27	48.65
3825	NYSE	MRK	Tue, Jul 31, 2007	47.96	48.11	47.20	47.34
3824	NYSE	MRK	Mon, Jul 30, 2007	48.03	48.03	47.15	47.79
3823	NYSE	MRK	Fri, Jul 27, 2007	49.55	49.75	47.74	47.79
3822	NYSE	MRK	Thu, Jul 26, 2007	50.54	51.23	49.10	49.55
3821	NYSE	MRK	Wed, Jul 25, 2007	49.92	51.19	49.77	50.90
3820	NYSE	MRK	Tue, Jul 24, 2007	50.49	51.31	49.14	49.32
3819	NYSE	MRK	Mon, Jul 23, 2007	49.14	50.87	48.80	49.90
3818	NYSE	MRK	Fri, Jul 20, 2007	47.25	47.68	46.54	46.74
3817	NYSE	MRK	Thu, Jul 19, 2007	47.66	47.73	46.84	47.05
3816	NYSE	MRK	Wed, Jul 18, 2007	47.68	48.04	47.04	47.62
3815	NYSE	MRK	Tue, Jul 17, 2007	48.30	48.73	47.80	47.93
3814	NYSE	MRK	Mon, Jul 16, 2007	48.16	48.50	47.86	48.47
3813	NYSE	MRK	Fri, Jul 13, 2007	48.20	48.75	48.12	48.49
3812	NYSE	MRK	Thu, Jul 12, 2007	46.91	48.51	46.63	48.41
3811	NYSE	MRK	Wed, Jul 11, 2007	46.25	46.87	46.18	46.63
3810	NYSE	MRK	Tue, Jul 10, 2007	46.74	47.23	46.34	46.40
3809	NYSE	MRK	Mon, Jul 9, 2007	47.20	47.27	46.76	47.12
3808	NYSE	MRK	Fri, Jul 6, 2007	47.58	47.65	46.60	47.16
3807	NYSE	MRK	Thu, Jul 5, 2007	47.39	47.57	47.07	47.50
3806	NYSE	MRK	Tue, Jul 3, 2007	47.63	47.92	47.28	47.51
3805	NYSE	MRK	Mon, Jul 2, 2007	47.59	47.96	46.93	47.27
3804	NYSE	MRK	Fri, Jun 29, 2007	48.58	48.58	47.17	47.49
3803	NYSE	MRK	Thu, Jun 28, 2007	48.24	48.73	47.94	48.13
3802	NYSE	MRK	Wed, Jun 27, 2007	46.80	48.34	46.50	47.99
3801	NYSE	MRK	Tue, Jun 26, 2007	46.18	47.43	46.15	46.84
3800	NYSE	MRK	Mon, Jun 25, 2007	46.44	46.96	45.77	46.09
3799	NYSE	MRK	Fri, Jun 22, 2007	46.65	47.10	46.02	46.29
3798	NYSE	MRK	Thu, Jun 21, 2007	46.77	47.23	46.21	47.01
3797	NYSE	MRK	Wed, Jun 20, 2007	47.68	47.76	46.92	46.97
3796	NYSE	MRK	Tue, Jun 19, 2007	48.30	48.62	47.85	47.98
3795	NYSE	MRK	Mon, Jun 18, 2007	48.53	48.63	47.95	48.28
3794	NYSE	MRK	Fri, Jun 15, 2007	48.52	49.18	48.11	48.37
3793	NYSE	MRK	Thu, Jun 14, 2007	48.30	48.30	47.77	47.90
3792	NYSE	MRK	Wed, Jun 13, 2007	48.02	48.51	47.40	48.32
3791	NYSE	MRK	Tue, Jun 12, 2007	48.32	48.68	47.88	47.89
3790	NYSE	MRK	Mon, Jun 11, 2007	47.96	48.96	47.71	48.68
3789	NYSE	MRK	Fri, Jun 8, 2007	47.96	48.14	47.32	47.81
3788	NYSE	MRK	Thu, Jun 7, 2007	48.10	48.40	47.90	48.00
3787	NYSE	MRK	Wed, Jun 6, 2007	48.63	48.93	48.29	48.40
3786	NYSE	MRK	Tue, Jun 5, 2007	49.27	49.29	48.37	49.05
3785	NYSE	MRK	Mon, Jun 4, 2007	49.63	49.63	49.00	49.34
3784	NYSE	MRK	Fri, Jun 1, 2007	50.08	50.44	49.47	49.72
3783	NYSE	MRK	Thu, May 31, 2007	50.17	50.71	50.01	50.01
3782	NYSE	MRK	Wed, May 30, 2007	50.68	50.68	49.55	50.26
3781	NYSE	MRK	Tue, May 29, 2007	51.32	51.50	50.54	50.92
3780	NYSE	MRK	Fri, May 25, 2007	51.19	51.25	50.99	51.20
3779	NYSE	MRK	Thu, May 24, 2007	51.40	52.05	50.76	51.25
3778	NYSE	MRK	Wed, May 23, 2007	51.85	52.16	51.59	51.82
3777	NYSE	MRK	Tue, May 22, 2007	51.59	52.58	51.49	51.63
3776	NYSE	MRK	Mon, May 21, 2007	50.57	52.15	50.54	51.29
3775	NYSE	MRK	Fri, May 18, 2007	50.12	50.78	49.82	50.78
3774	NYSE	MRK	Thu, May 17, 2007	50.24	50.52	49.90	50.02
3773	NYSE	MRK	Wed, May 16, 2007	50.54	50.54	49.73	50.24
3772	NYSE	MRK	Tue, May 15, 2007	49.64	50.23	49.56	50.17
3771	NYSE	MRK	Mon, May 14, 2007	49.58	50.17	49.46	49.66
3770	NYSE	MRK	Fri, May 11, 2007	48.73	49.72	48.73	49.58
3769	NYSE	MRK	Thu, May 10, 2007	49.27	49.46	48.63	48.71
3768	NYSE	MRK	Wed, May 9, 2007	49.76	49.92	49.38	49.63
3767	NYSE	MRK	Tue, May 8, 2007	49.46	49.85	49.24	49.81
3766	NYSE	MRK	Mon, May 7, 2007	49.44	49.64	49.39	49.61
3765	NYSE	MRK	Fri, May 4, 2007	49.24	49.86	49.15	49.51
3764	NYSE	MRK	Thu, May 3, 2007	49.01	49.39	48.71	49.15
3763	NYSE	MRK	Wed, May 2, 2007	48.92	49.11	48.73	48.85
3762	NYSE	MRK	Tue, May 1, 2007	49.25	49.33	48.19	48.43
3761	NYSE	MRK	Mon, Apr 30, 2007	49.40	49.50	48.77	49.05
3760	NYSE	MRK	Fri, Apr 27, 2007	49.83	49.93	49.14	49.45
3759	NYSE	MRK	Thu, Apr 26, 2007	49.95	50.18	49.66	49.99
3758	NYSE	MRK	Wed, Apr 25, 2007	49.29	50.06	48.97	49.96
3757	NYSE	MRK	Tue, Apr 24, 2007	49.25	49.83	48.64	49.20
3756	NYSE	MRK	Mon, Apr 23, 2007	48.93	49.68	48.63	49.27
3755	NYSE	MRK	Fri, Apr 20, 2007	48.43	49.22	48.01	49.10
3754	NYSE	MRK	Thu, Apr 19, 2007	47.45	48.05	47.20	47.82
3753	NYSE	MRK	Wed, Apr 18, 2007	47.29	47.64	46.96	47.38
3752	NYSE	MRK	Tue, Apr 17, 2007	47.96	48.11	47.50	47.69
3751	NYSE	MRK	Mon, Apr 16, 2007	47.69	48.28	47.68	47.98
3750	NYSE	MRK	Fri, Apr 13, 2007	47.09	48.44	46.96	47.88
3749	NYSE	MRK	Thu, Apr 12, 2007	43.40	44.34	43.34	44.21
3748	NYSE	MRK	Wed, Apr 11, 2007	43.67	43.75	43.23	43.53
3747	NYSE	MRK	Tue, Apr 10, 2007	43.58	43.85	43.40	43.73
3746	NYSE	MRK	Mon, Apr 9, 2007	43.35	43.54	43.14	43.53
3745	NYSE	MRK	Thu, Apr 5, 2007	43.15	43.71	43.01	43.42
3744	NYSE	MRK	Wed, Apr 4, 2007	43.13	43.30	42.95	43.26
3743	NYSE	MRK	Tue, Apr 3, 2007	43.19	43.45	42.94	43.27
3742	NYSE	MRK	Mon, Apr 2, 2007	42.52	43.19	42.45	42.92
3741	NYSE	MRK	Fri, Mar 30, 2007	42.03	42.15	41.32	42.12
3740	NYSE	MRK	Thu, Mar 29, 2007	41.65	41.99	41.50	41.91
3739	NYSE	MRK	Wed, Mar 28, 2007	41.39	41.61	41.21	41.22
3738	NYSE	MRK	Tue, Mar 27, 2007	41.80	41.92	41.56	41.62
3737	NYSE	MRK	Mon, Mar 26, 2007	42.20	42.39	41.72	42.02
3736	NYSE	MRK	Fri, Mar 23, 2007	42.26	42.64	42.17	42.38
3735	NYSE	MRK	Thu, Mar 22, 2007	41.76	42.31	41.73	42.12
3734	NYSE	MRK	Wed, Mar 21, 2007	41.48	42.37	41.42	42.19
3733	NYSE	MRK	Tue, Mar 20, 2007	41.28	41.76	41.14	41.60
3732	NYSE	MRK	Mon, Mar 19, 2007	41.33	41.67	41.11	41.40
3731	NYSE	MRK	Fri, Mar 16, 2007	41.28	41.60	40.98	41.09
3730	NYSE	MRK	Thu, Mar 15, 2007	41.15	41.27	40.88	41.18
3729	NYSE	MRK	Wed, Mar 14, 2007	41.62	41.62	40.77	41.26
3728	NYSE	MRK	Tue, Mar 13, 2007	41.91	42.43	41.24	41.35
3727	NYSE	MRK	Mon, Mar 12, 2007	42.37	42.62	42.06	42.23
3726	NYSE	MRK	Fri, Mar 9, 2007	42.46	42.77	42.24	42.54
3725	NYSE	MRK	Thu, Mar 8, 2007	41.94	42.33	41.94	42.30
3724	NYSE	MRK	Wed, Mar 7, 2007	42.20	42.76	41.78	41.82
3723	NYSE	MRK	Tue, Mar 6, 2007	42.19	42.87	42.15	42.59
3722	NYSE	MRK	Mon, Mar 5, 2007	41.90	42.77	41.65	42.19
3721	NYSE	MRK	Fri, Mar 2, 2007	42.19	42.37	41.54	42.14
3720	NYSE	MRK	Thu, Mar 1, 2007	41.91	42.41	41.49	41.95
3719	NYSE	MRK	Wed, Feb 28, 2007	42.20	42.62	41.64	42.10
3718	NYSE	MRK	Tue, Feb 27, 2007	42.22	42.43	40.38	41.17
3717	NYSE	MRK	Mon, Feb 26, 2007	42.28	42.84	41.83	42.41
3716	NYSE	MRK	Fri, Feb 23, 2007	41.19	41.21	40.81	40.94
3715	NYSE	MRK	Thu, Feb 22, 2007	41.81	41.97	41.13	41.19
3714	NYSE	MRK	Wed, Feb 21, 2007	42.38	42.38	41.77	41.91
3713	NYSE	MRK	Tue, Feb 20, 2007	42.33	42.62	42.16	42.43
3712	NYSE	MRK	Fri, Feb 16, 2007	42.02	42.67	41.87	42.22
3711	NYSE	MRK	Thu, Feb 15, 2007	41.87	42.01	41.63	41.84
3710	NYSE	MRK	Wed, Feb 14, 2007	42.09	42.17	41.86	42.01
3709	NYSE	MRK	Tue, Feb 13, 2007	42.05	42.10	41.66	41.91
3708	NYSE	MRK	Mon, Feb 12, 2007	41.96	42.18	41.67	41.81
3707	NYSE	MRK	Fri, Feb 9, 2007	42.01	42.22	41.63	41.78
3706	NYSE	MRK	Thu, Feb 8, 2007	41.97	42.67	41.77	41.88
3705	NYSE	MRK	Wed, Feb 7, 2007	42.79	42.80	41.93	42.20
3704	NYSE	MRK	Tue, Feb 6, 2007	42.66	42.70	42.16	42.57
3703	NYSE	MRK	Mon, Feb 5, 2007	42.54	42.62	42.19	42.51
3702	NYSE	MRK	Fri, Feb 2, 2007	43.02	43.20	41.87	42.65
3701	NYSE	MRK	Thu, Feb 1, 2007	42.81	43.33	42.61	43.03
3700	NYSE	MRK	Wed, Jan 31, 2007	42.81	42.99	42.43	42.67
3699	NYSE	MRK	Tue, Jan 30, 2007	43.63	43.80	42.53	42.82
3698	NYSE	MRK	Mon, Jan 29, 2007	44.04	44.08	43.20	43.39
3697	NYSE	MRK	Fri, Jan 26, 2007	43.85	44.23	43.31	43.85
3696	NYSE	MRK	Thu, Jan 25, 2007	43.87	44.39	43.60	43.84
3695	NYSE	MRK	Wed, Jan 24, 2007	43.65	44.18	43.56	44.07
3694	NYSE	MRK	Tue, Jan 23, 2007	43.41	43.83	43.20	43.60
3693	NYSE	MRK	Mon, Jan 22, 2007	43.31	43.78	42.94	43.19
3692	NYSE	MRK	Fri, Jan 19, 2007	43.73	44.01	43.32	43.48
3691	NYSE	MRK	Thu, Jan 18, 2007	42.96	43.87	42.96	43.61
3690	NYSE	MRK	Wed, Jan 17, 2007	42.86	43.13	42.62	42.92
3689	NYSE	MRK	Tue, Jan 16, 2007	42.72	43.07	42.63	42.86
3688	NYSE	MRK	Fri, Jan 12, 2007	42.41	42.99	42.26	42.71
3687	NYSE	MRK	Thu, Jan 11, 2007	42.19	42.53	41.88	42.20
3686	NYSE	MRK	Wed, Jan 10, 2007	41.81	42.33	41.60	42.07
3685	NYSE	MRK	Tue, Jan 9, 2007	42.24	42.43	41.79	41.84
3684	NYSE	MRK	Mon, Jan 8, 2007	41.15	42.45	41.15	42.23
3683	NYSE	MRK	Fri, Jan 5, 2007	43.00	43.00	42.13	42.24
3682	NYSE	MRK	Thu, Jan 4, 2007	41.59	43.34	41.59	43.01
3681	NYSE	MRK	Wed, Jan 3, 2007	41.98	42.80	41.93	41.97
3680	NYSE	MRK	Fri, Dec 29, 2006	41.43	41.62	41.20	41.57
3679	NYSE	MRK	Thu, Dec 28, 2006	41.12	41.68	41.12	41.53
3678	NYSE	MRK	Wed, Dec 27, 2006	41.00	41.59	41.00	41.35
3677	NYSE	MRK	Tue, Dec 26, 2006	40.95	41.06	40.65	40.80
3676	NYSE	MRK	Fri, Dec 22, 2006	41.26	41.40	40.79	40.84
3675	NYSE	MRK	Thu, Dec 21, 2006	41.30	41.67	41.16	41.26
3674	NYSE	MRK	Wed, Dec 20, 2006	41.49	41.90	41.24	41.29
3673	NYSE	MRK	Tue, Dec 19, 2006	41.72	41.94	41.28	41.49
3672	NYSE	MRK	Mon, Dec 18, 2006	41.85	42.02	41.64	41.79
3671	NYSE	MRK	Fri, Dec 15, 2006	41.68	42.06	41.40	41.96
3670	NYSE	MRK	Thu, Dec 14, 2006	41.30	41.89	41.29	41.57
3669	NYSE	MRK	Wed, Dec 13, 2006	41.61	41.85	41.06	41.33
3668	NYSE	MRK	Tue, Dec 12, 2006	42.23	42.38	41.38	41.59
3667	NYSE	MRK	Mon, Dec 11, 2006	41.91	42.83	41.82	41.96
3666	NYSE	MRK	Fri, Dec 8, 2006	41.75	42.03	40.96	41.89
3665	NYSE	MRK	Thu, Dec 7, 2006	42.82	42.89	41.80	41.91
3664	NYSE	MRK	Wed, Dec 6, 2006	42.62	43.02	42.08	42.59
3663	NYSE	MRK	Tue, Dec 5, 2006	42.48	43.59	42.48	43.28
3662	NYSE	MRK	Mon, Dec 4, 2006	43.21	43.77	42.24	42.62
3661	NYSE	MRK	Fri, Dec 1, 2006	42.57	42.98	42.38	42.97
3660	NYSE	MRK	Thu, Nov 30, 2006	42.34	42.66	42.11	42.44
3659	NYSE	MRK	Wed, Nov 29, 2006	42.05	42.61	41.93	42.49
3658	NYSE	MRK	Tue, Nov 28, 2006	41.69	41.85	41.35	41.64
3657	NYSE	MRK	Mon, Nov 27, 2006	42.02	42.25	41.55	41.59
3656	NYSE	MRK	Fri, Nov 24, 2006	41.96	42.27	41.96	42.13
3655	NYSE	MRK	Wed, Nov 22, 2006	42.01	42.82	41.87	42.32
3654	NYSE	MRK	Tue, Nov 21, 2006	42.34	42.71	42.05	42.16
3653	NYSE	MRK	Mon, Nov 20, 2006	42.86	42.89	42.34	42.50
3652	NYSE	MRK	Fri, Nov 17, 2006	42.63	42.97	42.53	42.97
3651	NYSE	MRK	Thu, Nov 16, 2006	42.34	42.62	42.24	42.57
3650	NYSE	MRK	Wed, Nov 15, 2006	41.66	42.43	41.61	42.10
3649	NYSE	MRK	Tue, Nov 14, 2006	41.46	42.22	41.37	41.85
3648	NYSE	MRK	Mon, Nov 13, 2006	41.19	41.76	41.13	41.44
3647	NYSE	MRK	Fri, Nov 10, 2006	40.78	41.19	40.32	41.12
3646	NYSE	MRK	Thu, Nov 9, 2006	41.96	42.13	40.72	40.89
3645	NYSE	MRK	Wed, Nov 8, 2006	42.68	42.68	41.62	42.28
3644	NYSE	MRK	Tue, Nov 7, 2006	43.68	44.17	43.55	43.77
3643	NYSE	MRK	Mon, Nov 6, 2006	42.98	43.72	42.80	43.68
3642	NYSE	MRK	Fri, Nov 3, 2006	43.24	43.57	42.24	43.00
3641	NYSE	MRK	Thu, Nov 2, 2006	43.59	43.59	43.05	43.29
3640	NYSE	MRK	Wed, Nov 1, 2006	43.85	44.00	43.44	43.55
3639	NYSE	MRK	Tue, Oct 31, 2006	43.39	43.52	43.03	43.31
3638	NYSE	MRK	Mon, Oct 30, 2006	43.75	43.80	43.40	43.52
3637	NYSE	MRK	Fri, Oct 27, 2006	44.22	44.22	43.61	43.95
3636	NYSE	MRK	Thu, Oct 26, 2006	43.96	44.19	43.68	44.06
3635	NYSE	MRK	Wed, Oct 25, 2006	43.77	43.95	43.66	43.93
3634	NYSE	MRK	Tue, Oct 24, 2006	43.58	43.81	43.15	43.80
3633	NYSE	MRK	Mon, Oct 23, 2006	43.35	43.58	43.20	43.58
3632	NYSE	MRK	Fri, Oct 20, 2006	43.25	43.52	42.77	43.52
3631	NYSE	MRK	Thu, Oct 19, 2006	42.41	42.80	42.16	42.42
3630	NYSE	MRK	Wed, Oct 18, 2006	42.12	42.57	41.84	42.41
3629	NYSE	MRK	Tue, Oct 17, 2006	41.85	42.13	41.31	41.92
3628	NYSE	MRK	Mon, Oct 16, 2006	41.38	42.13	41.32	41.73
3627	NYSE	MRK	Fri, Oct 13, 2006	40.70	41.52	40.64	41.18
3626	NYSE	MRK	Thu, Oct 12, 2006	40.38	40.86	40.23	40.77
3625	NYSE	MRK	Wed, Oct 11, 2006	39.71	40.23	39.68	40.23
3624	NYSE	MRK	Tue, Oct 10, 2006	40.04	40.16	39.70	39.88
3623	NYSE	MRK	Mon, Oct 9, 2006	39.91	40.11	39.68	39.91
3622	NYSE	MRK	Fri, Oct 6, 2006	39.48	40.10	39.32	39.91
3621	NYSE	MRK	Thu, Oct 5, 2006	40.05	40.14	39.37	39.50
3620	NYSE	MRK	Wed, Oct 4, 2006	40.05	40.32	39.86	39.99
3619	NYSE	MRK	Tue, Oct 3, 2006	39.98	40.31	39.81	40.04
3618	NYSE	MRK	Mon, Oct 2, 2006	40.19	40.29	39.73	39.73
3617	NYSE	MRK	Fri, Sep 29, 2006	39.99	40.25	39.74	39.95
3616	NYSE	MRK	Thu, Sep 28, 2006	40.48	40.53	39.96	40.11
3615	NYSE	MRK	Wed, Sep 27, 2006	40.05	40.52	39.87	40.43
3614	NYSE	MRK	Tue, Sep 26, 2006	39.87	40.16	39.44	39.82
3613	NYSE	MRK	Mon, Sep 25, 2006	40.19	40.40	39.95	40.01
3612	NYSE	MRK	Fri, Sep 22, 2006	40.02	40.23	39.90	40.09
3611	NYSE	MRK	Thu, Sep 21, 2006	39.99	40.07	39.64	40.00
3610	NYSE	MRK	Wed, Sep 20, 2006	39.26	40.06	39.24	39.99
3609	NYSE	MRK	Tue, Sep 19, 2006	39.13	39.37	38.83	39.27
3608	NYSE	MRK	Mon, Sep 18, 2006	38.95	39.09	38.69	38.90
3607	NYSE	MRK	Fri, Sep 15, 2006	39.29	39.53	39.06	39.19
3606	NYSE	MRK	Thu, Sep 14, 2006	39.17	39.44	39.00	39.12
3605	NYSE	MRK	Wed, Sep 13, 2006	39.14	39.63	38.91	39.18
3604	NYSE	MRK	Tue, Sep 12, 2006	39.55	40.27	39.53	40.19
3603	NYSE	MRK	Mon, Sep 11, 2006	38.81	39.45	38.81	39.37
3602	NYSE	MRK	Fri, Sep 8, 2006	38.05	39.35	38.05	39.15
3601	NYSE	MRK	Thu, Sep 7, 2006	39.48	39.52	38.62	38.75
3600	NYSE	MRK	Wed, Sep 6, 2006	39.10	39.56	38.83	39.48
3599	NYSE	MRK	Tue, Sep 5, 2006	39.09	39.28	38.71	39.26
3598	NYSE	MRK	Fri, Sep 1, 2006	38.64	39.12	38.48	39.06
3597	NYSE	MRK	Thu, Aug 31, 2006	38.91	39.07	38.47	38.67
3596	NYSE	MRK	Wed, Aug 30, 2006	39.04	39.33	38.81	38.90
3595	NYSE	MRK	Tue, Aug 29, 2006	39.00	39.45	38.85	39.35
3594	NYSE	MRK	Mon, Aug 28, 2006	38.38	39.30	38.34	39.05
3593	NYSE	MRK	Fri, Aug 25, 2006	37.95	38.84	37.95	38.56
3592	NYSE	MRK	Thu, Aug 24, 2006	38.92	38.98	38.09	38.20
3591	NYSE	MRK	Wed, Aug 23, 2006	38.00	38.70	37.93	38.58
3590	NYSE	MRK	Tue, Aug 22, 2006	37.74	38.38	37.71	37.90
3589	NYSE	MRK	Mon, Aug 21, 2006	38.14	38.33	37.60	37.81
3588	NYSE	MRK	Fri, Aug 18, 2006	36.81	37.97	36.57	37.68
3587	NYSE	MRK	Thu, Aug 17, 2006	39.38	39.79	36.23	37.03
3586	NYSE	MRK	Wed, Aug 16, 2006	39.33	39.50	39.07	39.27
3585	NYSE	MRK	Tue, Aug 15, 2006	39.31	39.48	38.98	39.05
3584	NYSE	MRK	Mon, Aug 14, 2006	38.95	39.38	38.82	38.98
3583	NYSE	MRK	Fri, Aug 11, 2006	39.05	39.14	38.54	38.71
3582	NYSE	MRK	Thu, Aug 10, 2006	39.29	39.50	38.96	39.41
3581	NYSE	MRK	Wed, Aug 9, 2006	39.09	39.77	39.09	39.53
3580	NYSE	MRK	Tue, Aug 8, 2006	39.10	39.36	38.81	39.08
3579	NYSE	MRK	Mon, Aug 7, 2006	39.43	39.54	38.29	38.94
3578	NYSE	MRK	Fri, Aug 4, 2006	39.70	39.84	39.07	39.43
3577	NYSE	MRK	Thu, Aug 3, 2006	39.20	39.82	38.88	39.66
3576	NYSE	MRK	Wed, Aug 2, 2006	38.90	39.18	38.78	39.12
3575	NYSE	MRK	Tue, Aug 1, 2006	38.50	39.18	38.31	38.92
3574	NYSE	MRK	Mon, Jul 31, 2006	39.20	39.20	38.29	38.40
3573	NYSE	MRK	Fri, Jul 28, 2006	39.09	39.82	38.86	39.21
3572	NYSE	MRK	Thu, Jul 27, 2006	38.40	39.15	38.19	39.08
3571	NYSE	MRK	Wed, Jul 26, 2006	37.34	38.39	37.33	38.31
3570	NYSE	MRK	Tue, Jul 25, 2006	37.45	37.65	37.16	37.44
3569	NYSE	MRK	Mon, Jul 24, 2006	36.23	37.37	36.23	37.14
3568	NYSE	MRK	Fri, Jul 21, 2006	35.65	35.82	35.46	35.62
3567	NYSE	MRK	Thu, Jul 20, 2006	35.37	35.69	35.33	35.57
3566	NYSE	MRK	Wed, Jul 19, 2006	35.14	35.88	34.85	35.59
3565	NYSE	MRK	Tue, Jul 18, 2006	34.68	35.22	34.58	34.98
3564	NYSE	MRK	Mon, Jul 17, 2006	34.47	34.80	34.23	34.68
3563	NYSE	MRK	Fri, Jul 14, 2006	35.22	35.34	34.10	34.47
3562	NYSE	MRK	Thu, Jul 13, 2006	34.80	35.33	33.37	35.22
3561	NYSE	MRK	Wed, Jul 12, 2006	35.45	35.65	34.78	34.99
3560	NYSE	MRK	Tue, Jul 11, 2006	35.28	35.60	34.84	35.54
3559	NYSE	MRK	Mon, Jul 10, 2006	35.28	35.56	35.11	35.11
3558	NYSE	MRK	Fri, Jul 7, 2006	34.99	35.28	34.65	35.25
3557	NYSE	MRK	Thu, Jul 6, 2006	34.99	35.23	34.80	34.96
3556	NYSE	MRK	Wed, Jul 5, 2006	34.94	35.19	34.81	34.98
3555	NYSE	MRK	Mon, Jul 3, 2006	35.19	35.21	34.77	34.92
3554	NYSE	MRK	Fri, Jun 30, 2006	34.39	35.13	34.34	34.74
3553	NYSE	MRK	Thu, Jun 29, 2006	33.55	34.33	33.52	34.22
3552	NYSE	MRK	Wed, Jun 28, 2006	33.36	33.71	33.30	33.47
3551	NYSE	MRK	Tue, Jun 27, 2006	33.28	33.35	33.00	33.10
3550	NYSE	MRK	Mon, Jun 26, 2006	33.47	33.81	33.09	33.39
3549	NYSE	MRK	Fri, Jun 23, 2006	33.41	33.44	33.10	33.32
3548	NYSE	MRK	Thu, Jun 22, 2006	33.55	33.99	33.42	33.61
3547	NYSE	MRK	Wed, Jun 21, 2006	33.30	33.80	33.27	33.63
3546	NYSE	MRK	Tue, Jun 20, 2006	33.01	33.39	32.90	33.30
3545	NYSE	MRK	Mon, Jun 19, 2006	32.89	33.15	32.80	32.86
3544	NYSE	MRK	Fri, Jun 16, 2006	32.80	33.14	32.51	32.81
3543	NYSE	MRK	Thu, Jun 15, 2006	32.00	32.83	31.90	32.73
3542	NYSE	MRK	Wed, Jun 14, 2006	32.00	32.17	31.58	31.93
3541	NYSE	MRK	Tue, Jun 13, 2006	32.05	32.49	31.62	32.10
3540	NYSE	MRK	Mon, Jun 12, 2006	32.48	32.54	31.81	31.82
3539	NYSE	MRK	Fri, Jun 9, 2006	32.42	32.56	32.19	32.24
3538	NYSE	MRK	Thu, Jun 8, 2006	32.34	32.93	31.90	32.39
3537	NYSE	MRK	Wed, Jun 7, 2006	32.50	32.91	32.36	32.38
3536	NYSE	MRK	Tue, Jun 6, 2006	32.13	32.37	31.85	32.32
3535	NYSE	MRK	Mon, Jun 5, 2006	32.28	32.45	31.86	31.91
3534	NYSE	MRK	Fri, Jun 2, 2006	32.09	32.65	31.94	32.37
3533	NYSE	MRK	Thu, Jun 1, 2006	31.95	32.25	31.81	32.23
3532	NYSE	MRK	Wed, May 31, 2006	31.48	31.79	31.23	31.74
3531	NYSE	MRK	Tue, May 30, 2006	32.72	33.02	31.60	31.60
3530	NYSE	MRK	Fri, May 26, 2006	32.88	33.40	32.87	32.95
3529	NYSE	MRK	Thu, May 25, 2006	32.42	32.84	32.42	32.79
3528	NYSE	MRK	Wed, May 24, 2006	32.66	33.02	32.31	32.36
3527	NYSE	MRK	Tue, May 23, 2006	32.76	32.99	32.43	32.84
3526	NYSE	MRK	Mon, May 22, 2006	32.73	33.00	32.71	32.81
3525	NYSE	MRK	Fri, May 19, 2006	33.61	33.61	32.54	32.82
3524	NYSE	MRK	Thu, May 18, 2006	32.93	33.70	32.78	33.50
3523	NYSE	MRK	Wed, May 17, 2006	33.37	33.86	32.59	32.74
3522	NYSE	MRK	Tue, May 16, 2006	33.23	33.75	33.18	33.49
3521	NYSE	MRK	Mon, May 15, 2006	32.93	33.64	32.72	33.08
3520	NYSE	MRK	Fri, May 12, 2006	32.88	33.21	32.59	32.70
3519	NYSE	MRK	Thu, May 11, 2006	33.00	33.27	32.81	32.91
3518	NYSE	MRK	Wed, May 10, 2006	32.84	33.16	32.71	33.06
3517	NYSE	MRK	Tue, May 9, 2006	32.85	33.32	32.73	32.83
3516	NYSE	MRK	Mon, May 8, 2006	33.15	33.17	32.66	32.85
3515	NYSE	MRK	Fri, May 5, 2006	32.84	32.94	32.46	32.88
3514	NYSE	MRK	Thu, May 4, 2006	32.50	32.80	32.50	32.72
3513	NYSE	MRK	Wed, May 3, 2006	32.90	33.07	32.48	32.56
3512	NYSE	MRK	Tue, May 2, 2006	32.65	32.95	32.41	32.88
3511	NYSE	MRK	Mon, May 1, 2006	33.06	33.23	32.47	32.65
3510	NYSE	MRK	Fri, Apr 28, 2006	32.82	33.09	32.59	32.82
3509	NYSE	MRK	Thu, Apr 27, 2006	32.42	33.32	32.42	32.99
3508	NYSE	MRK	Wed, Apr 26, 2006	32.71	33.18	32.62	32.73
3507	NYSE	MRK	Tue, Apr 25, 2006	32.70	32.79	32.32	32.65
3506	NYSE	MRK	Mon, Apr 24, 2006	32.73	33.13	32.53	32.77
3505	NYSE	MRK	Fri, Apr 21, 2006	33.55	33.55	32.66	33.13
3504	NYSE	MRK	Thu, Apr 20, 2006	33.01	33.62	32.92	33.37
3503	NYSE	MRK	Wed, Apr 19, 2006	32.85	33.16	32.63	32.80
3502	NYSE	MRK	Tue, Apr 18, 2006	32.16	32.89	32.15	32.88
3501	NYSE	MRK	Mon, Apr 17, 2006	32.32	32.36	31.99	32.23
3500	NYSE	MRK	Thu, Apr 13, 2006	32.09	32.42	32.09	32.36
3499	NYSE	MRK	Wed, Apr 12, 2006	32.32	32.45	32.06	32.28
3498	NYSE	MRK	Tue, Apr 11, 2006	32.82	33.47	32.22	32.48
3497	NYSE	MRK	Mon, Apr 10, 2006	32.81	33.17	32.75	32.82
3496	NYSE	MRK	Fri, Apr 7, 2006	32.90	33.17	32.71	32.87
3495	NYSE	MRK	Thu, Apr 6, 2006	33.01	33.41	32.67	33.22
3494	NYSE	MRK	Wed, Apr 5, 2006	33.74	34.41	33.72	34.32
3493	NYSE	MRK	Tue, Apr 4, 2006	34.09	34.23	33.76	33.83
3492	NYSE	MRK	Mon, Apr 3, 2006	33.82	33.96	33.67	33.76
3491	NYSE	MRK	Fri, Mar 31, 2006	34.11	34.25	33.40	33.59
3490	NYSE	MRK	Thu, Mar 30, 2006	34.06	34.46	33.58	33.96
3489	NYSE	MRK	Wed, Mar 29, 2006	34.07	34.40	33.91	34.14
3488	NYSE	MRK	Tue, Mar 28, 2006	34.37	34.47	33.86	33.99
3487	NYSE	MRK	Mon, Mar 27, 2006	34.24	34.57	34.14	34.35
3486	NYSE	MRK	Fri, Mar 24, 2006	34.44	34.63	34.33	34.37
3485	NYSE	MRK	Thu, Mar 23, 2006	34.42	34.80	34.24	34.52
3484	NYSE	MRK	Wed, Mar 22, 2006	33.90	34.63	33.90	34.55
3483	NYSE	MRK	Tue, Mar 21, 2006	34.19	34.50	33.98	34.22
3482	NYSE	MRK	Mon, Mar 20, 2006	33.89	34.26	33.77	34.00
3481	NYSE	MRK	Fri, Mar 17, 2006	33.82	34.03	33.71	33.98
3480	NYSE	MRK	Thu, Mar 16, 2006	33.37	33.86	33.34	33.64
3479	NYSE	MRK	Wed, Mar 15, 2006	33.37	33.63	33.26	33.53
3478	NYSE	MRK	Tue, Mar 14, 2006	33.47	33.81	33.33	33.47
3477	NYSE	MRK	Mon, Mar 13, 2006	33.16	33.71	33.14	33.56
3476	NYSE	MRK	Fri, Mar 10, 2006	33.14	33.34	32.90	33.14
3475	NYSE	MRK	Thu, Mar 9, 2006	32.96	33.04	32.79	32.91
3474	NYSE	MRK	Wed, Mar 8, 2006	32.99	33.23	32.74	33.07
3473	NYSE	MRK	Tue, Mar 7, 2006	33.34	33.37	33.07	33.28
3472	NYSE	MRK	Mon, Mar 6, 2006	33.48	33.71	33.18	33.34
3471	NYSE	MRK	Fri, Mar 3, 2006	33.32	33.77	33.14	33.55
3470	NYSE	MRK	Thu, Mar 2, 2006	33.14	33.62	33.10	33.49
3469	NYSE	MRK	Wed, Mar 1, 2006	33.42	33.53	33.10	33.34
3468	NYSE	MRK	Tue, Feb 28, 2006	33.46	33.65	33.24	33.24
3467	NYSE	MRK	Mon, Feb 27, 2006	33.39	33.94	33.39	33.72
3466	NYSE	MRK	Fri, Feb 24, 2006	33.89	33.89	33.37	33.47
3465	NYSE	MRK	Thu, Feb 23, 2006	33.90	34.04	33.65	33.76
3464	NYSE	MRK	Wed, Feb 22, 2006	34.15	34.57	33.85	34.25
3463	NYSE	MRK	Tue, Feb 21, 2006	34.82	34.95	33.82	33.94
3462	NYSE	MRK	Fri, Feb 17, 2006	34.31	34.38	33.87	34.37
3461	NYSE	MRK	Thu, Feb 16, 2006	33.37	34.40	33.35	34.31
3460	NYSE	MRK	Wed, Feb 15, 2006	32.97	33.66	32.97	33.65
3459	NYSE	MRK	Tue, Feb 14, 2006	32.91	33.11	32.75	33.06
3458	NYSE	MRK	Mon, Feb 13, 2006	32.73	33.08	32.54	32.72
3457	NYSE	MRK	Fri, Feb 10, 2006	32.13	32.80	32.10	32.72
3456	NYSE	MRK	Thu, Feb 9, 2006	32.88	33.09	32.71	32.74
3455	NYSE	MRK	Wed, Feb 8, 2006	32.32	32.88	32.08	32.70
3454	NYSE	MRK	Tue, Feb 7, 2006	32.13	32.80	32.00	32.12
3453	NYSE	MRK	Mon, Feb 6, 2006	32.65	32.70	32.17	32.26
3452	NYSE	MRK	Fri, Feb 3, 2006	32.90	33.03	32.25	32.79
3451	NYSE	MRK	Thu, Feb 2, 2006	32.94	33.12	32.13	32.25
3450	NYSE	MRK	Wed, Feb 1, 2006	32.68	33.13	32.61	33.05
3449	NYSE	MRK	Tue, Jan 31, 2006	33.25	33.26	32.79	32.90
3448	NYSE	MRK	Mon, Jan 30, 2006	32.81	33.04	32.48	32.86
3447	NYSE	MRK	Fri, Jan 27, 2006	32.23	33.23	32.14	33.09
3446	NYSE	MRK	Thu, Jan 26, 2006	31.79	32.47	31.77	32.37
3445	NYSE	MRK	Wed, Jan 25, 2006	31.18	31.70	31.04	31.65
3444	NYSE	MRK	Tue, Jan 24, 2006	31.21	31.48	31.09	31.26
3443	NYSE	MRK	Mon, Jan 23, 2006	31.60	31.67	31.24	31.30
3442	NYSE	MRK	Fri, Jan 20, 2006	31.77	31.88	31.48	31.70
3441	NYSE	MRK	Thu, Jan 19, 2006	31.81	32.07	31.68	31.77
3440	NYSE	MRK	Wed, Jan 18, 2006	31.58	31.87	31.42	31.49
3439	NYSE	MRK	Tue, Jan 17, 2006	31.57	32.09	31.48	31.67
3438	NYSE	MRK	Fri, Jan 13, 2006	31.97	32.15	31.80	31.91
3437	NYSE	MRK	Thu, Jan 12, 2006	32.00	32.02	31.80	31.92
3436	NYSE	MRK	Wed, Jan 11, 2006	31.93	32.03	31.76	31.90
3435	NYSE	MRK	Tue, Jan 10, 2006	31.90	31.90	31.59	31.78
3434	NYSE	MRK	Mon, Jan 9, 2006	31.68	32.10	31.23	32.10
3433	NYSE	MRK	Fri, Jan 6, 2006	31.55	31.81	31.34	31.58
3432	NYSE	MRK	Thu, Jan 5, 2006	31.39	31.84	30.99	31.64
3431	NYSE	MRK	Wed, Jan 4, 2006	31.23	31.66	31.23	31.59
3430	NYSE	MRK	Tue, Jan 3, 2006	31.01	31.34	30.33	31.23
3429	NYSE	MRK	Fri, Dec 30, 2005	30.85	30.85	30.28	30.33
3428	NYSE	MRK	Thu, Dec 29, 2005	30.59	31.03	30.59	30.85
3427	NYSE	MRK	Wed, Dec 28, 2005	30.55	30.69	30.32	30.43
3426	NYSE	MRK	Tue, Dec 27, 2005	30.61	30.74	30.33	30.46
3425	NYSE	MRK	Fri, Dec 23, 2005	30.14	30.74	30.14	30.70
3424	NYSE	MRK	Thu, Dec 22, 2005	30.41	30.55	30.23	30.52
3423	NYSE	MRK	Wed, Dec 21, 2005	30.65	30.65	30.35	30.45
3422	NYSE	MRK	Tue, Dec 20, 2005	30.62	30.85	30.33	30.50
3421	NYSE	MRK	Mon, Dec 19, 2005	29.51	30.80	29.51	30.75
3420	NYSE	MRK	Fri, Dec 16, 2005	28.22	28.69	28.22	28.62
3419	NYSE	MRK	Thu, Dec 15, 2005	28.32	28.80	28.13	28.39
3418	NYSE	MRK	Wed, Dec 14, 2005	27.56	28.38	27.54	27.84
3417	NYSE	MRK	Tue, Dec 13, 2005	27.20	27.80	27.18	27.56
3416	NYSE	MRK	Mon, Dec 12, 2005	27.41	28.22	26.69	27.09
3415	NYSE	MRK	Fri, Dec 9, 2005	27.67	27.88	27.42	27.78
3414	NYSE	MRK	Thu, Dec 8, 2005	28.80	28.98	28.24	28.30
3413	NYSE	MRK	Wed, Dec 7, 2005	28.63	29.09	28.53	28.88
3412	NYSE	MRK	Tue, Dec 6, 2005	28.71	29.01	28.65	28.73
3411	NYSE	MRK	Mon, Dec 5, 2005	28.39	28.73	28.32	28.71
3410	NYSE	MRK	Fri, Dec 2, 2005	28.25	28.61	28.24	28.58
3409	NYSE	MRK	Thu, Dec 1, 2005	28.31	28.48	27.99	28.30
3408	NYSE	MRK	Wed, Nov 30, 2005	28.36	28.56	28.01	28.03
3407	NYSE	MRK	Tue, Nov 29, 2005	28.22	28.90	28.22	28.62
3406	NYSE	MRK	Mon, Nov 28, 2005	29.57	29.57	27.93	28.19
3405	NYSE	MRK	Fri, Nov 25, 2005	29.37	29.57	29.24	29.54
3404	NYSE	MRK	Wed, Nov 23, 2005	29.18	29.44	29.00	29.38
3403	NYSE	MRK	Tue, Nov 22, 2005	29.06	29.22	28.86	29.09
3402	NYSE	MRK	Mon, Nov 21, 2005	29.00	29.12	28.78	29.05
3401	NYSE	MRK	Fri, Nov 18, 2005	28.53	29.03	28.27	29.01
3400	NYSE	MRK	Thu, Nov 17, 2005	28.60	28.62	28.15	28.23
3399	NYSE	MRK	Wed, Nov 16, 2005	28.71	28.84	28.21	28.40
3398	NYSE	MRK	Tue, Nov 15, 2005	28.80	28.95	28.55	28.62
3397	NYSE	MRK	Mon, Nov 14, 2005	28.61	28.83	28.58	28.83
3396	NYSE	MRK	Fri, Nov 11, 2005	28.68	28.68	28.21	28.63
3395	NYSE	MRK	Thu, Nov 10, 2005	28.32	28.70	28.21	28.63
3394	NYSE	MRK	Wed, Nov 9, 2005	27.80	28.34	27.80	28.21
3393	NYSE	MRK	Tue, Nov 8, 2005	28.11	28.44	27.98	28.01
3392	NYSE	MRK	Mon, Nov 7, 2005	27.86	28.09	27.65	28.08
3391	NYSE	MRK	Fri, Nov 4, 2005	28.03	28.13	27.66	27.86
3390	NYSE	MRK	Thu, Nov 3, 2005	27.13	29.46	27.07	28.11
3389	NYSE	MRK	Wed, Nov 2, 2005	26.93	27.14	26.51	27.09
3388	NYSE	MRK	Tue, Nov 1, 2005	27.13	27.31	26.89	27.19
3387	NYSE	MRK	Mon, Oct 31, 2005	26.44	26.95	26.36	26.91
3386	NYSE	MRK	Fri, Oct 28, 2005	26.11	26.29	25.94	26.26
3385	NYSE	MRK	Thu, Oct 27, 2005	25.75	25.93	25.67	25.67
3384	NYSE	MRK	Wed, Oct 26, 2005	25.67	25.98	25.66	25.93
3383	NYSE	MRK	Tue, Oct 25, 2005	25.51	25.85	25.48	25.76
3382	NYSE	MRK	Mon, Oct 24, 2005	25.69	25.78	24.92	25.75
3381	NYSE	MRK	Fri, Oct 21, 2005	25.67	25.79	24.92	24.96
3380	NYSE	MRK	Thu, Oct 20, 2005	25.75	26.05	25.38	25.67
3379	NYSE	MRK	Wed, Oct 19, 2005	25.86	25.89	25.54	25.67
3378	NYSE	MRK	Tue, Oct 18, 2005	25.64	26.07	25.60	25.79
3377	NYSE	MRK	Mon, Oct 17, 2005	25.84	26.05	25.43	25.82
3376	NYSE	MRK	Fri, Oct 14, 2005	25.58	25.94	25.35	25.90
3375	NYSE	MRK	Thu, Oct 13, 2005	25.55	25.93	25.47	25.56
3374	NYSE	MRK	Wed, Oct 12, 2005	25.97	25.97	25.50	25.54
3373	NYSE	MRK	Tue, Oct 11, 2005	25.84	25.88	25.34	25.51
3372	NYSE	MRK	Mon, Oct 10, 2005	25.27	25.72	24.99	25.65
3371	NYSE	MRK	Fri, Oct 7, 2005	26.08	26.25	24.31	24.65
3370	NYSE	MRK	Thu, Oct 6, 2005	26.51	26.55	25.40	25.58
3369	NYSE	MRK	Wed, Oct 5, 2005	25.89	26.01	25.63	25.64
3368	NYSE	MRK	Tue, Oct 4, 2005	26.36	26.36	25.84	25.94
3367	NYSE	MRK	Mon, Oct 3, 2005	26.15	26.36	25.98	25.98
3366	NYSE	MRK	Fri, Sep 30, 2005	25.98	26.16	25.87	25.95
3365	NYSE	MRK	Thu, Sep 29, 2005	26.31	26.32	25.72	26.05
3364	NYSE	MRK	Wed, Sep 28, 2005	25.97	26.54	25.97	26.24
3363	NYSE	MRK	Tue, Sep 27, 2005	26.60	26.63	26.14	26.17
3362	NYSE	MRK	Mon, Sep 26, 2005	26.70	26.74	26.27	26.54
3361	NYSE	MRK	Fri, Sep 23, 2005	26.37	26.46	26.14	26.34
3360	NYSE	MRK	Thu, Sep 22, 2005	26.39	26.51	26.19	26.32
3359	NYSE	MRK	Wed, Sep 21, 2005	26.87	26.87	26.39	26.51
3358	NYSE	MRK	Tue, Sep 20, 2005	27.22	27.31	26.78	26.87
3357	NYSE	MRK	Mon, Sep 19, 2005	27.35	27.41	27.11	27.32
3356	NYSE	MRK	Fri, Sep 16, 2005	27.65	27.65	27.18	27.56
3355	NYSE	MRK	Thu, Sep 15, 2005	27.37	27.56	27.25	27.42
3354	NYSE	MRK	Wed, Sep 14, 2005	27.46	27.70	27.30	27.37
3353	NYSE	MRK	Tue, Sep 13, 2005	27.47	27.73	27.32	27.34
3352	NYSE	MRK	Mon, Sep 12, 2005	27.79	27.88	27.45	27.80
3351	NYSE	MRK	Fri, Sep 9, 2005	27.66	27.97	27.44	27.95
3350	NYSE	MRK	Thu, Sep 8, 2005	28.06	28.09	27.66	27.83
3349	NYSE	MRK	Wed, Sep 7, 2005	27.53	27.90	27.52	27.89
3348	NYSE	MRK	Tue, Sep 6, 2005	27.50	27.73	27.41	27.64
3347	NYSE	MRK	Fri, Sep 2, 2005	27.33	27.64	27.17	27.49
3346	NYSE	MRK	Thu, Sep 1, 2005	27.00	27.21	26.92	27.09
3345	NYSE	MRK	Wed, Aug 31, 2005	26.70	27.00	26.52	26.92
3344	NYSE	MRK	Tue, Aug 30, 2005	26.80	26.98	26.70	26.98
3343	NYSE	MRK	Mon, Aug 29, 2005	26.20	26.98	26.18	26.81
3342	NYSE	MRK	Fri, Aug 26, 2005	26.43	26.50	26.24	26.37
3341	NYSE	MRK	Thu, Aug 25, 2005	26.56	26.62	26.40	26.48
3340	NYSE	MRK	Wed, Aug 24, 2005	26.27	26.78	26.27	26.54
3339	NYSE	MRK	Tue, Aug 23, 2005	26.49	26.58	26.24	26.30
3338	NYSE	MRK	Mon, Aug 22, 2005	26.17	26.69	25.89	26.59
3337	NYSE	MRK	Fri, Aug 19, 2005	28.98	29.17	26.46	26.76
3336	NYSE	MRK	Thu, Aug 18, 2005	29.05	29.31	28.94	29.00
3335	NYSE	MRK	Wed, Aug 17, 2005	28.89	29.23	28.89	29.14
3334	NYSE	MRK	Tue, Aug 16, 2005	29.27	29.32	28.89	28.89
3333	NYSE	MRK	Mon, Aug 15, 2005	29.18	29.35	29.02	29.24
3332	NYSE	MRK	Fri, Aug 12, 2005	29.57	29.61	29.06	29.13
3331	NYSE	MRK	Thu, Aug 11, 2005	29.73	29.95	29.47	29.65
3330	NYSE	MRK	Wed, Aug 10, 2005	29.73	30.00	29.59	29.72
3329	NYSE	MRK	Tue, Aug 9, 2005	29.26	29.56	29.16	29.54
3328	NYSE	MRK	Mon, Aug 8, 2005	29.42	29.42	28.98	29.03
3327	NYSE	MRK	Fri, Aug 5, 2005	28.98	29.48	28.95	29.24
3326	NYSE	MRK	Thu, Aug 4, 2005	29.23	29.35	28.91	28.93
3325	NYSE	MRK	Wed, Aug 3, 2005	29.26	29.49	29.09	29.39
3324	NYSE	MRK	Tue, Aug 2, 2005	29.24	29.35	28.94	29.26
3323	NYSE	MRK	Mon, Aug 1, 2005	29.79	29.79	29.18	29.25
3322	NYSE	MRK	Fri, Jul 29, 2005	29.58	29.88	29.52	29.62
3321	NYSE	MRK	Thu, Jul 28, 2005	29.97	30.22	29.78	29.84
3320	NYSE	MRK	Wed, Jul 27, 2005	29.21	29.94	29.20	29.77
3319	NYSE	MRK	Tue, Jul 26, 2005	29.35	29.67	29.19	29.26
3318	NYSE	MRK	Mon, Jul 25, 2005	29.61	29.65	29.20	29.31
3317	NYSE	MRK	Fri, Jul 22, 2005	29.92	29.92	29.44	29.69
3316	NYSE	MRK	Thu, Jul 21, 2005	29.99	30.21	29.39	29.92
3315	NYSE	MRK	Wed, Jul 20, 2005	30.35	30.64	29.99	30.37
3314	NYSE	MRK	Tue, Jul 19, 2005	30.44	30.61	30.06	30.47
3313	NYSE	MRK	Mon, Jul 18, 2005	30.43	30.84	30.29	30.40
3312	NYSE	MRK	Fri, Jul 15, 2005	30.44	30.80	30.29	30.43
3311	NYSE	MRK	Thu, Jul 14, 2005	30.27	30.53	30.19	30.43
3310	NYSE	MRK	Wed, Jul 13, 2005	30.27	30.27	29.95	30.15
3309	NYSE	MRK	Tue, Jul 12, 2005	29.63	30.23	29.58	30.13
3308	NYSE	MRK	Mon, Jul 11, 2005	29.27	29.82	29.20	29.79
3307	NYSE	MRK	Fri, Jul 8, 2005	28.65	29.60	28.65	29.56
3306	NYSE	MRK	Thu, Jul 7, 2005	28.89	29.24	28.51	28.59
3305	NYSE	MRK	Wed, Jul 6, 2005	29.80	29.82	29.08	29.14
3304	NYSE	MRK	Tue, Jul 5, 2005	29.66	29.75	29.24	29.65
3303	NYSE	MRK	Fri, Jul 1, 2005	29.37	29.89	29.37	29.62
3302	NYSE	MRK	Thu, Jun 30, 2005	29.94	29.94	29.18	29.37
3301	NYSE	MRK	Wed, Jun 29, 2005	29.56	29.60	29.27	29.40
3300	NYSE	MRK	Tue, Jun 28, 2005	29.35	29.67	29.18	29.53
3299	NYSE	MRK	Mon, Jun 27, 2005	28.99	29.44	28.99	29.08
3298	NYSE	MRK	Fri, Jun 24, 2005	29.68	29.77	29.03	29.13
3297	NYSE	MRK	Thu, Jun 23, 2005	30.43	30.43	29.77	29.80
3296	NYSE	MRK	Wed, Jun 22, 2005	30.74	30.74	30.43	30.49
3295	NYSE	MRK	Tue, Jun 21, 2005	30.70	30.78	30.40	30.50
3294	NYSE	MRK	Mon, Jun 20, 2005	30.51	30.79	30.44	30.62
3293	NYSE	MRK	Fri, Jun 17, 2005	30.99	30.99	30.39	30.72
3292	NYSE	MRK	Thu, Jun 16, 2005	30.51	30.67	30.41	30.51
3291	NYSE	MRK	Wed, Jun 15, 2005	30.26	30.51	30.06	30.42
3290	NYSE	MRK	Tue, Jun 14, 2005	30.08	30.37	30.00	30.30
3289	NYSE	MRK	Mon, Jun 13, 2005	29.58	30.20	29.57	30.08
3288	NYSE	MRK	Fri, Jun 10, 2005	29.85	30.03	29.64	29.93
3287	NYSE	MRK	Thu, Jun 9, 2005	30.04	30.16	29.80	29.89
3286	NYSE	MRK	Wed, Jun 8, 2005	30.67	30.67	30.11	30.16
3285	NYSE	MRK	Tue, Jun 7, 2005	30.55	30.88	30.48	30.59
3284	NYSE	MRK	Mon, Jun 6, 2005	30.57	30.62	30.43	30.54
3283	NYSE	MRK	Fri, Jun 3, 2005	30.73	30.73	30.42	30.60
3282	NYSE	MRK	Thu, Jun 2, 2005	30.67	30.75	30.51	30.73
3281	NYSE	MRK	Wed, Jun 1, 2005	30.70	30.89	30.43	30.69
3280	NYSE	MRK	Tue, May 31, 2005	30.94	31.04	30.78	30.93
3279	NYSE	MRK	Fri, May 27, 2005	30.89	31.07	30.81	30.94
3278	NYSE	MRK	Thu, May 26, 2005	31.17	31.17	30.72	30.85
3277	NYSE	MRK	Wed, May 25, 2005	31.23	31.35	30.95	31.03
3276	NYSE	MRK	Tue, May 24, 2005	31.33	31.70	31.22	31.22
3275	NYSE	MRK	Mon, May 23, 2005	30.99	31.43	30.97	31.11
3274	NYSE	MRK	Fri, May 20, 2005	31.36	31.42	31.10	31.10
3273	NYSE	MRK	Thu, May 19, 2005	31.23	31.33	31.04	31.27
3272	NYSE	MRK	Wed, May 18, 2005	31.69	31.70	31.12	31.42
3271	NYSE	MRK	Tue, May 17, 2005	31.47	31.54	31.08	31.48
3270	NYSE	MRK	Mon, May 16, 2005	32.01	32.03	31.75	31.90
3269	NYSE	MRK	Fri, May 13, 2005	32.18	32.18	31.76	31.90
3268	NYSE	MRK	Thu, May 12, 2005	31.99	32.23	31.85	32.08
3267	NYSE	MRK	Wed, May 11, 2005	32.31	32.36	31.85	31.94
3266	NYSE	MRK	Tue, May 10, 2005	32.52	32.54	32.09	32.31
3265	NYSE	MRK	Mon, May 9, 2005	32.44	32.65	32.22	32.61
3264	NYSE	MRK	Fri, May 6, 2005	33.23	33.56	32.43	32.57
3263	NYSE	MRK	Thu, May 5, 2005	33.31	33.42	32.75	33.14
3262	NYSE	MRK	Wed, May 4, 2005	32.73	33.33	32.72	33.31
3261	NYSE	MRK	Tue, May 3, 2005	32.56	32.83	32.42	32.82
3260	NYSE	MRK	Mon, May 2, 2005	32.49	32.54	32.13	32.42
3259	NYSE	MRK	Fri, Apr 29, 2005	32.13	32.56	31.95	32.32
3258	NYSE	MRK	Thu, Apr 28, 2005	31.90	32.27	31.73	32.22
3257	NYSE	MRK	Wed, Apr 27, 2005	32.05	32.28	31.81	31.93
3256	NYSE	MRK	Tue, Apr 26, 2005	32.31	32.40	31.85	32.04
3255	NYSE	MRK	Mon, Apr 25, 2005	32.50	32.51	31.96	32.34
3254	NYSE	MRK	Fri, Apr 22, 2005	32.69	32.80	32.35	32.61
3253	NYSE	MRK	Thu, Apr 21, 2005	33.34	33.35	32.37	32.69
3252	NYSE	MRK	Wed, Apr 20, 2005	32.80	32.95	32.04	32.49
3251	NYSE	MRK	Tue, Apr 19, 2005	33.04	33.21	32.54	33.07
3250	NYSE	MRK	Mon, Apr 18, 2005	33.14	33.14	32.42	32.83
3249	NYSE	MRK	Fri, Apr 15, 2005	33.60	34.57	33.14	33.18
3248	NYSE	MRK	Thu, Apr 14, 2005	32.99	33.34	32.93	33.16
3247	NYSE	MRK	Wed, Apr 13, 2005	32.24	33.66	31.96	32.92
3246	NYSE	MRK	Tue, Apr 12, 2005	31.51	32.25	31.42	32.24
3245	NYSE	MRK	Mon, Apr 11, 2005	31.90	32.03	31.51	31.60
3244	NYSE	MRK	Fri, Apr 8, 2005	32.13	32.17	31.64	31.78
3243	NYSE	MRK	Thu, Apr 7, 2005	30.89	31.95	30.49	31.93
3242	NYSE	MRK	Wed, Apr 6, 2005	31.70	31.88	31.24	31.36
3241	NYSE	MRK	Tue, Apr 5, 2005	31.17	31.61	31.08	31.50
3240	NYSE	MRK	Mon, Apr 4, 2005	30.88	31.03	30.57	30.99
3239	NYSE	MRK	Fri, Apr 1, 2005	31.15	31.16	30.73	30.81
3238	NYSE	MRK	Thu, Mar 31, 2005	30.90	31.08	30.67	30.87
3237	NYSE	MRK	Wed, Mar 30, 2005	30.66	30.95	30.52	30.93
3236	NYSE	MRK	Tue, Mar 29, 2005	30.29	30.67	30.28	30.52
3235	NYSE	MRK	Mon, Mar 28, 2005	30.59	30.60	30.23	30.28
3234	NYSE	MRK	Thu, Mar 24, 2005	30.60	30.65	30.32	30.39
3233	NYSE	MRK	Wed, Mar 23, 2005	30.47	30.86	30.42	30.57
3232	NYSE	MRK	Tue, Mar 22, 2005	30.51	30.60	30.23	30.49
3231	NYSE	MRK	Mon, Mar 21, 2005	30.56	30.56	30.29	30.36
3230	NYSE	MRK	Fri, Mar 18, 2005	30.37	30.55	29.96	30.55
3229	NYSE	MRK	Thu, Mar 17, 2005	30.16	30.33	30.06	30.25
3228	NYSE	MRK	Wed, Mar 16, 2005	30.51	30.65	30.06	30.23
3227	NYSE	MRK	Tue, Mar 15, 2005	30.99	30.99	30.47	30.51
3226	NYSE	MRK	Mon, Mar 14, 2005	30.69	30.88	30.51	30.79
3225	NYSE	MRK	Fri, Mar 11, 2005	30.78	30.83	30.53	30.67
3224	NYSE	MRK	Thu, Mar 10, 2005	30.50	30.78	30.39	30.67
3223	NYSE	MRK	Wed, Mar 9, 2005	30.26	30.47	30.09	30.35
3222	NYSE	MRK	Tue, Mar 8, 2005	30.27	30.46	30.19	30.26
3221	NYSE	MRK	Mon, Mar 7, 2005	30.27	30.31	30.09	30.23
3220	NYSE	MRK	Fri, Mar 4, 2005	30.22	30.30	29.75	30.21
3219	NYSE	MRK	Thu, Mar 3, 2005	30.19	30.24	29.65	30.11
3218	NYSE	MRK	Wed, Mar 2, 2005	30.37	30.43	29.85	30.13
3217	NYSE	MRK	Tue, Mar 1, 2005	30.57	30.69	30.35	30.64
3216	NYSE	MRK	Mon, Feb 28, 2005	30.42	30.53	29.91	30.23
3215	NYSE	MRK	Fri, Feb 25, 2005	30.32	30.67	30.06	30.42
3214	NYSE	MRK	Thu, Feb 24, 2005	30.32	30.53	30.08	30.50
3213	NYSE	MRK	Wed, Feb 23, 2005	30.07	30.51	29.83	30.28
3212	NYSE	MRK	Tue, Feb 22, 2005	31.08	31.08	29.73	29.76
3211	NYSE	MRK	Fri, Feb 18, 2005	28.11	31.09	28.11	31.09
3210	NYSE	MRK	Thu, Feb 17, 2005	27.67	27.75	27.17	27.51
3209	NYSE	MRK	Wed, Feb 16, 2005	27.75	27.82	27.43	27.67
3208	NYSE	MRK	Tue, Feb 15, 2005	27.92	28.33	27.79	27.99
3207	NYSE	MRK	Mon, Feb 14, 2005	27.76	28.08	27.67	28.04
3206	NYSE	MRK	Fri, Feb 11, 2005	27.41	27.98	27.36	27.85
3205	NYSE	MRK	Thu, Feb 10, 2005	27.46	27.60	27.18	27.42
3204	NYSE	MRK	Wed, Feb 9, 2005	27.46	27.87	27.28	27.37
3203	NYSE	MRK	Tue, Feb 8, 2005	26.99	27.50	26.95	27.46
3202	NYSE	MRK	Mon, Feb 7, 2005	26.89	27.51	26.84	27.11
3201	NYSE	MRK	Fri, Feb 4, 2005	27.09	27.15	26.91	27.03
3200	NYSE	MRK	Thu, Feb 3, 2005	27.13	27.31	26.73	27.09
3199	NYSE	MRK	Wed, Feb 2, 2005	26.63	27.32	26.57	27.14
3198	NYSE	MRK	Tue, Feb 1, 2005	26.76	26.98	26.49	26.54
3197	NYSE	MRK	Mon, Jan 31, 2005	26.72	26.87	26.34	26.75
3196	NYSE	MRK	Fri, Jan 28, 2005	29.87	29.87	26.20	26.72
3195	NYSE	MRK	Thu, Jan 27, 2005	29.67	29.83	29.39	29.73
3194	NYSE	MRK	Wed, Jan 26, 2005	29.56	29.88	29.56	29.72
3193	NYSE	MRK	Tue, Jan 25, 2005	28.84	29.77	28.61	29.51
3192	NYSE	MRK	Mon, Jan 24, 2005	29.08	29.23	28.46	28.46
3191	NYSE	MRK	Fri, Jan 21, 2005	29.33	29.36	28.81	28.95
3190	NYSE	MRK	Thu, Jan 20, 2005	29.75	29.76	29.22	29.30
3189	NYSE	MRK	Wed, Jan 19, 2005	29.84	30.04	29.54	29.58
3188	NYSE	MRK	Tue, Jan 18, 2005	29.44	29.95	29.25	29.85
3187	NYSE	MRK	Fri, Jan 14, 2005	28.99	29.49	28.99	29.44
3186	NYSE	MRK	Thu, Jan 13, 2005	29.56	29.61	29.08	29.23
3185	NYSE	MRK	Wed, Jan 12, 2005	29.80	29.89	29.52	29.64
3184	NYSE	MRK	Tue, Jan 11, 2005	30.02	30.02	29.64	29.72
3183	NYSE	MRK	Mon, Jan 10, 2005	29.68	30.04	29.29	30.04
3182	NYSE	MRK	Fri, Jan 7, 2005	30.06	30.13	29.67	29.68
3181	NYSE	MRK	Thu, Jan 6, 2005	30.04	30.26	29.88	30.09
3180	NYSE	MRK	Wed, Jan 5, 2005	29.68	30.18	29.61	29.88
3179	NYSE	MRK	Tue, Jan 4, 2005	30.01	30.13	29.57	29.68
3178	NYSE	MRK	Mon, Jan 3, 2005	30.50	30.73	29.54	29.81
3177	NYSE	MRK	Fri, Dec 31, 2004	30.73	30.88	30.65	30.65
3176	NYSE	MRK	Thu, Dec 30, 2004	30.78	30.86	30.65	30.72
3175	NYSE	MRK	Wed, Dec 29, 2004	30.75	30.91	30.51	30.74
3174	NYSE	MRK	Tue, Dec 28, 2004	30.50	30.80	30.48	30.70
3173	NYSE	MRK	Mon, Dec 27, 2004	30.80	30.99	29.93	30.47
3172	NYSE	MRK	Thu, Dec 23, 2004	30.88	31.14	30.69	30.80
3171	NYSE	MRK	Wed, Dec 22, 2004	30.51	30.88	30.49	30.72
3170	NYSE	MRK	Tue, Dec 21, 2004	29.89	30.49	29.88	30.49
3169	NYSE	MRK	Mon, Dec 20, 2004	29.82	30.22	29.81	30.05
3168	NYSE	MRK	Fri, Dec 17, 2004	29.41	30.31	28.96	30.12
3167	NYSE	MRK	Thu, Dec 16, 2004	29.13	30.36	29.10	30.31
3166	NYSE	MRK	Wed, Dec 15, 2004	28.56	29.10	28.45	29.06
3165	NYSE	MRK	Tue, Dec 14, 2004	27.70	28.26	27.70	28.24
3164	NYSE	MRK	Mon, Dec 13, 2004	27.41	27.71	27.40	27.70
3163	NYSE	MRK	Fri, Dec 10, 2004	27.66	27.89	27.00	27.40
3162	NYSE	MRK	Thu, Dec 9, 2004	27.36	27.51	27.17	27.39
3161	NYSE	MRK	Wed, Dec 8, 2004	26.94	27.39	26.89	27.36
3160	NYSE	MRK	Tue, Dec 7, 2004	26.84	26.94	26.57	26.59
3159	NYSE	MRK	Mon, Dec 6, 2004	27.25	27.32	26.80	26.81
3158	NYSE	MRK	Fri, Dec 3, 2004	27.27	27.57	27.08	27.35
3157	NYSE	MRK	Thu, Dec 2, 2004	26.44	27.34	26.27	27.27
3156	NYSE	MRK	Wed, Dec 1, 2004	26.56	26.58	26.05	26.43
3155	NYSE	MRK	Tue, Nov 30, 2004	26.37	26.82	26.37	26.72
3154	NYSE	MRK	Mon, Nov 29, 2004	26.62	26.79	26.36	26.38
3153	NYSE	MRK	Fri, Nov 26, 2004	26.09	26.48	26.08	26.41
3152	NYSE	MRK	Wed, Nov 24, 2004	25.98	26.13	25.85	25.95
3151	NYSE	MRK	Tue, Nov 23, 2004	25.87	25.95	25.74	25.88
3150	NYSE	MRK	Mon, Nov 22, 2004	25.86	26.13	25.74	25.87
3149	NYSE	MRK	Fri, Nov 19, 2004	25.94	26.17	25.75	25.86
3148	NYSE	MRK	Thu, Nov 18, 2004	26.00	26.22	25.63	26.09
3147	NYSE	MRK	Wed, Nov 17, 2004	26.36	26.51	26.03	26.07
3146	NYSE	MRK	Tue, Nov 16, 2004	25.98	26.46	25.95	26.20
3145	NYSE	MRK	Mon, Nov 15, 2004	25.22	26.07	25.17	25.83
3144	NYSE	MRK	Fri, Nov 12, 2004	24.98	25.43	24.98	25.22
3143	NYSE	MRK	Thu, Nov 11, 2004	25.32	25.36	24.91	24.93
3142	NYSE	MRK	Wed, Nov 10, 2004	24.41	25.62	24.41	25.18
3141	NYSE	MRK	Tue, Nov 9, 2004	24.63	24.97	24.54	24.79
3140	NYSE	MRK	Mon, Nov 8, 2004	24.87	25.34	24.54	25.34
3139	NYSE	MRK	Fri, Nov 5, 2004	25.44	25.65	24.78	24.99
3138	NYSE	MRK	Thu, Nov 4, 2004	26.64	26.94	25.63	25.76
3137	NYSE	MRK	Wed, Nov 3, 2004	26.32	26.60	25.65	26.57
3136	NYSE	MRK	Tue, Nov 2, 2004	26.93	27.22	25.17	25.55
3135	NYSE	MRK	Mon, Nov 1, 2004	27.98	28.42	26.69	26.97
3134	NYSE	MRK	Fri, Oct 29, 2004	30.05	30.55	29.61	29.85
3133	NYSE	MRK	Thu, Oct 28, 2004	29.70	30.20	29.67	30.10
3132	NYSE	MRK	Wed, Oct 27, 2004	29.13	29.79	29.09	29.77
3131	NYSE	MRK	Tue, Oct 26, 2004	29.06	29.24	28.83	29.24
3130	NYSE	MRK	Mon, Oct 25, 2004	29.14	29.21	28.80	29.07
3129	NYSE	MRK	Fri, Oct 22, 2004	29.65	29.80	29.08	29.14
3128	NYSE	MRK	Thu, Oct 21, 2004	29.82	30.04	29.28	29.81
3127	NYSE	MRK	Wed, Oct 20, 2004	29.71	30.02	29.65	29.94
3126	NYSE	MRK	Tue, Oct 19, 2004	29.65	29.85	29.59	29.71
3125	NYSE	MRK	Mon, Oct 18, 2004	28.89	29.57	28.89	29.46
3124	NYSE	MRK	Fri, Oct 15, 2004	28.70	29.32	28.70	29.08
3123	NYSE	MRK	Thu, Oct 14, 2004	28.89	29.13	28.74	28.79
3122	NYSE	MRK	Wed, Oct 13, 2004	29.73	29.75	28.54	28.67
3121	NYSE	MRK	Tue, Oct 12, 2004	29.11	29.56	28.88	29.42
3120	NYSE	MRK	Mon, Oct 11, 2004	28.93	29.69	28.37	29.31
3119	NYSE	MRK	Fri, Oct 8, 2004	29.37	29.67	28.93	28.93
3118	NYSE	MRK	Thu, Oct 7, 2004	29.70	29.80	28.78	29.54
3117	NYSE	MRK	Wed, Oct 6, 2004	31.58	31.62	30.19	30.20
3116	NYSE	MRK	Tue, Oct 5, 2004	32.65	32.66	31.88	31.88
3115	NYSE	MRK	Mon, Oct 4, 2004	32.68	32.73	32.16	32.64
3114	NYSE	MRK	Fri, Oct 1, 2004	32.12	32.39	31.66	31.76
3113	NYSE	MRK	Thu, Sep 30, 2004	31.85	32.44	30.95	31.47
3112	NYSE	MRK	Wed, Sep 29, 2004	42.70	42.98	42.57	42.98
3111	NYSE	MRK	Tue, Sep 28, 2004	42.60	43.23	42.43	42.83
3110	NYSE	MRK	Mon, Sep 27, 2004	41.04	42.76	41.04	42.39
3109	NYSE	MRK	Fri, Sep 24, 2004	42.19	42.31	41.99	42.05
3108	NYSE	MRK	Thu, Sep 23, 2004	42.67	42.98	42.15	42.21
3107	NYSE	MRK	Wed, Sep 22, 2004	42.53	42.80	42.43	42.67
3106	NYSE	MRK	Tue, Sep 21, 2004	42.60	42.99	42.51	42.76
3105	NYSE	MRK	Mon, Sep 20, 2004	42.77	42.94	42.35	42.59
3104	NYSE	MRK	Fri, Sep 17, 2004	43.29	43.31	42.86	42.88
3103	NYSE	MRK	Thu, Sep 16, 2004	43.29	43.39	42.94	43.08
3102	NYSE	MRK	Wed, Sep 15, 2004	43.60	43.67	43.10	43.29
3101	NYSE	MRK	Tue, Sep 14, 2004	43.34	43.74	43.02	43.43
3100	NYSE	MRK	Mon, Sep 13, 2004	43.38	43.39	42.96	43.34
3099	NYSE	MRK	Fri, Sep 10, 2004	42.92	43.82	42.91	43.64
3098	NYSE	MRK	Thu, Sep 9, 2004	43.52	43.52	43.07	43.16
3097	NYSE	MRK	Wed, Sep 8, 2004	43.53	43.85	43.45	43.52
3096	NYSE	MRK	Tue, Sep 7, 2004	43.53	43.79	43.24	43.65
3095	NYSE	MRK	Fri, Sep 3, 2004	43.18	43.58	43.12	43.37
3094	NYSE	MRK	Thu, Sep 2, 2004	42.57	43.20	42.34	42.99
3093	NYSE	MRK	Wed, Sep 1, 2004	42.52	42.61	42.07	42.47
3092	NYSE	MRK	Tue, Aug 31, 2004	42.81	43.12	42.44	42.88
3091	NYSE	MRK	Mon, Aug 30, 2004	42.77	43.56	42.77	42.84
3090	NYSE	MRK	Fri, Aug 27, 2004	42.96	43.18	42.89	43.05
3089	NYSE	MRK	Thu, Aug 26, 2004	43.34	43.39	42.63	42.96
3088	NYSE	MRK	Wed, Aug 25, 2004	44.20	44.67	43.19	43.88
3087	NYSE	MRK	Tue, Aug 24, 2004	44.26	44.49	44.03	44.20
3086	NYSE	MRK	Mon, Aug 23, 2004	44.77	44.82	44.02	44.07
3085	NYSE	MRK	Fri, Aug 20, 2004	43.18	44.27	43.18	43.94
3084	NYSE	MRK	Thu, Aug 19, 2004	43.44	43.63	43.01	43.31
3083	NYSE	MRK	Wed, Aug 18, 2004	42.57	43.68	42.57	43.68
3082	NYSE	MRK	Tue, Aug 17, 2004	42.91	42.96	42.60	42.88
3081	NYSE	MRK	Mon, Aug 16, 2004	42.34	43.05	42.34	42.98
3080	NYSE	MRK	Fri, Aug 13, 2004	42.67	42.86	42.28	42.52
3079	NYSE	MRK	Thu, Aug 12, 2004	42.72	43.07	42.53	42.71
3078	NYSE	MRK	Wed, Aug 11, 2004	42.57	42.99	42.51	42.91
3077	NYSE	MRK	Tue, Aug 10, 2004	42.24	42.57	41.88	42.57
3076	NYSE	MRK	Mon, Aug 9, 2004	41.72	42.38	41.55	42.02
3075	NYSE	MRK	Fri, Aug 6, 2004	41.96	42.15	41.44	41.57
3074	NYSE	MRK	Thu, Aug 5, 2004	42.71	42.86	42.19	42.37
3073	NYSE	MRK	Wed, Aug 4, 2004	42.83	43.07	42.57	42.81
3072	NYSE	MRK	Tue, Aug 3, 2004	43.12	43.32	42.77	42.78
3071	NYSE	MRK	Mon, Aug 2, 2004	43.19	43.58	43.01	43.36
3070	NYSE	MRK	Fri, Jul 30, 2004	43.05	43.58	42.83	43.24
3069	NYSE	MRK	Thu, Jul 29, 2004	42.94	43.67	42.69	43.29
3068	NYSE	MRK	Wed, Jul 28, 2004	43.00	43.02	42.32	42.93
3067	NYSE	MRK	Tue, Jul 27, 2004	42.95	42.97	42.51	42.95
3066	NYSE	MRK	Mon, Jul 26, 2004	43.06	43.29	42.45	42.91
3065	NYSE	MRK	Fri, Jul 23, 2004	43.19	43.47	42.57	43.06
3064	NYSE	MRK	Thu, Jul 22, 2004	42.71	43.43	42.62	43.25
3063	NYSE	MRK	Wed, Jul 21, 2004	43.15	43.67	42.52	42.52
3062	NYSE	MRK	Tue, Jul 20, 2004	42.43	42.89	42.26	42.75
3061	NYSE	MRK	Mon, Jul 19, 2004	42.72	42.85	42.24	42.38
3060	NYSE	MRK	Fri, Jul 16, 2004	42.86	42.91	42.19	42.72
3059	NYSE	MRK	Thu, Jul 15, 2004	43.50	43.76	42.62	42.63
3058	NYSE	MRK	Wed, Jul 14, 2004	43.43	43.96	43.43	43.56
3057	NYSE	MRK	Tue, Jul 13, 2004	43.57	43.62	43.24	43.43
3056	NYSE	MRK	Mon, Jul 12, 2004	43.73	43.81	43.19	43.55
3055	NYSE	MRK	Fri, Jul 9, 2004	43.91	44.12	43.61	43.73
3054	NYSE	MRK	Thu, Jul 8, 2004	43.72	44.61	43.72	43.79
3053	NYSE	MRK	Wed, Jul 7, 2004	44.35	44.51	43.95	44.16
3052	NYSE	MRK	Tue, Jul 6, 2004	44.68	44.86	44.40	44.43
3051	NYSE	MRK	Fri, Jul 2, 2004	45.10	45.16	44.64	44.68
3050	NYSE	MRK	Thu, Jul 1, 2004	45.44	45.51	44.35	44.86
3049	NYSE	MRK	Wed, Jun 30, 2004	45.29	45.48	44.73	45.29
3048	NYSE	MRK	Tue, Jun 29, 2004	44.94	45.52	44.86	45.15
3047	NYSE	MRK	Mon, Jun 28, 2004	45.10	45.18	44.81	44.95
3046	NYSE	MRK	Fri, Jun 25, 2004	45.69	45.77	44.82	44.82
3045	NYSE	MRK	Thu, Jun 24, 2004	45.62	46.17	45.40	45.68
3044	NYSE	MRK	Wed, Jun 23, 2004	45.25	45.67	44.96	45.59
3043	NYSE	MRK	Tue, Jun 22, 2004	45.48	45.70	45.20	45.38
3042	NYSE	MRK	Mon, Jun 21, 2004	45.86	46.25	45.69	45.72
3041	NYSE	MRK	Fri, Jun 18, 2004	46.08	46.51	45.99	46.11
3040	NYSE	MRK	Thu, Jun 17, 2004	45.88	46.23	45.69	46.07
3039	NYSE	MRK	Wed, Jun 16, 2004	45.96	46.22	45.82	45.85
3038	NYSE	MRK	Tue, Jun 15, 2004	45.15	45.89	45.01	45.72
3037	NYSE	MRK	Mon, Jun 14, 2004	45.32	45.41	44.70	44.72
3036	NYSE	MRK	Thu, Jun 10, 2004	45.40	45.58	45.06	45.56
3035	NYSE	MRK	Wed, Jun 9, 2004	45.86	46.13	45.60	45.63
3034	NYSE	MRK	Tue, Jun 8, 2004	45.58	46.18	45.58	46.12
3033	NYSE	MRK	Mon, Jun 7, 2004	46.01	46.26	45.65	45.82
3032	NYSE	MRK	Fri, Jun 4, 2004	45.86	46.15	45.80	45.96
3031	NYSE	MRK	Thu, Jun 3, 2004	45.39	46.02	45.36	45.75
3030	NYSE	MRK	Wed, Jun 2, 2004	45.76	45.97	45.38	45.61
3029	NYSE	MRK	Tue, Jun 1, 2004	45.20	46.15	45.05	46.11
3028	NYSE	MRK	Fri, May 28, 2004	45.15	45.53	45.04	45.10
3027	NYSE	MRK	Thu, May 27, 2004	44.82	45.29	44.58	45.23
3026	NYSE	MRK	Wed, May 26, 2004	44.58	44.88	44.42	44.74
3025	NYSE	MRK	Tue, May 25, 2004	43.89	44.74	43.86	44.65
3024	NYSE	MRK	Mon, May 24, 2004	44.44	44.55	43.70	44.10
3023	NYSE	MRK	Fri, May 21, 2004	44.53	44.68	44.22	44.42
3022	NYSE	MRK	Thu, May 20, 2004	44.22	44.56	44.05	44.34
3021	NYSE	MRK	Wed, May 19, 2004	44.77	44.87	44.15	44.28
3020	NYSE	MRK	Tue, May 18, 2004	44.58	44.82	44.47	44.67
3019	NYSE	MRK	Mon, May 17, 2004	43.86	44.71	43.86	44.47
3018	NYSE	MRK	Fri, May 14, 2004	43.86	44.76	43.86	44.29
3017	NYSE	MRK	Thu, May 13, 2004	44.24	44.61	43.92	43.96
3016	NYSE	MRK	Wed, May 12, 2004	43.91	44.82	43.73	44.67
3015	NYSE	MRK	Tue, May 11, 2004	44.53	44.57	43.85	44.24
3014	NYSE	MRK	Mon, May 10, 2004	44.86	45.33	44.01	44.54
3013	NYSE	MRK	Fri, May 7, 2004	45.88	46.16	45.48	45.49
3012	NYSE	MRK	Thu, May 6, 2004	45.58	46.13	45.46	45.87
3011	NYSE	MRK	Wed, May 5, 2004	45.58	45.89	45.44	45.59
3010	NYSE	MRK	Tue, May 4, 2004	45.63	45.73	45.30	45.63
3009	NYSE	MRK	Mon, May 3, 2004	44.83	45.54	44.83	45.48
3008	NYSE	MRK	Fri, Apr 30, 2004	44.82	45.29	44.78	44.82
3007	NYSE	MRK	Thu, Apr 29, 2004	45.15	45.20	44.68	44.80
3006	NYSE	MRK	Wed, Apr 28, 2004	45.05	45.29	44.82	45.24
3005	NYSE	MRK	Tue, Apr 27, 2004	44.72	45.39	44.68	45.05
3004	NYSE	MRK	Mon, Apr 26, 2004	44.63	44.80	44.45	44.47
3003	NYSE	MRK	Fri, Apr 23, 2004	44.96	44.96	44.23	44.59
3002	NYSE	MRK	Thu, Apr 22, 2004	44.10	44.96	43.66	44.57
3001	NYSE	MRK	Wed, Apr 21, 2004	43.96	45.04	43.91	44.34
3000	NYSE	MRK	Tue, Apr 20, 2004	44.76	44.76	44.05	44.06
2999	NYSE	MRK	Mon, Apr 19, 2004	44.72	44.87	44.35	44.76
2998	NYSE	MRK	Fri, Apr 16, 2004	45.05	45.18	44.55	44.89
2997	NYSE	MRK	Thu, Apr 15, 2004	43.53	44.96	43.53	44.80
2996	NYSE	MRK	Wed, Apr 14, 2004	42.34	43.39	42.24	43.33
2995	NYSE	MRK	Tue, Apr 13, 2004	42.84	43.00	42.32	42.51
2994	NYSE	MRK	Mon, Apr 12, 2004	42.56	42.91	42.34	42.80
2993	NYSE	MRK	Thu, Apr 8, 2004	42.99	43.10	42.22	42.56
2992	NYSE	MRK	Wed, Apr 7, 2004	43.05	43.15	42.68	42.76
2991	NYSE	MRK	Tue, Apr 6, 2004	42.91	43.05	42.83	43.05
2990	NYSE	MRK	Mon, Apr 5, 2004	43.29	43.31	42.32	43.19
2989	NYSE	MRK	Fri, Apr 2, 2004	43.48	43.62	42.52	42.97
2988	NYSE	MRK	Thu, Apr 1, 2004	42.48	43.15	42.38	42.71
2987	NYSE	MRK	Wed, Mar 31, 2004	42.15	42.42	41.91	42.14
2986	NYSE	MRK	Tue, Mar 30, 2004	42.41	42.48	41.76	42.05
2985	NYSE	MRK	Mon, Mar 29, 2004	42.24	42.59	41.91	42.50
2984	NYSE	MRK	Fri, Mar 26, 2004	41.72	42.39	41.65	41.96
2983	NYSE	MRK	Thu, Mar 25, 2004	41.34	41.94	41.10	41.66
2982	NYSE	MRK	Wed, Mar 24, 2004	41.86	42.07	40.86	41.01
2981	NYSE	MRK	Tue, Mar 23, 2004	41.67	42.12	41.64	41.91
2980	NYSE	MRK	Mon, Mar 22, 2004	41.69	42.10	41.36	41.55
2979	NYSE	MRK	Fri, Mar 19, 2004	42.51	42.70	41.73	41.74
2978	NYSE	MRK	Thu, Mar 18, 2004	42.29	42.67	42.02	42.50
2977	NYSE	MRK	Wed, Mar 17, 2004	43.19	43.27	42.05	42.33
2976	NYSE	MRK	Tue, Mar 16, 2004	43.12	43.13	42.78	43.01
2975	NYSE	MRK	Mon, Mar 15, 2004	43.24	43.29	42.71	42.77
2974	NYSE	MRK	Fri, Mar 12, 2004	42.98	43.19	42.85	43.05
2973	NYSE	MRK	Thu, Mar 11, 2004	43.62	44.77	42.73	42.90
2972	NYSE	MRK	Wed, Mar 10, 2004	44.83	44.95	43.91	44.01
2971	NYSE	MRK	Tue, Mar 9, 2004	45.24	45.38	44.96	45.08
2970	NYSE	MRK	Mon, Mar 8, 2004	46.01	46.01	45.44	45.45
2969	NYSE	MRK	Fri, Mar 5, 2004	45.24	46.04	45.14	45.86
2968	NYSE	MRK	Thu, Mar 4, 2004	45.50	45.86	45.42	45.56
2967	NYSE	MRK	Wed, Mar 3, 2004	45.10	45.20	44.63	44.92
2966	NYSE	MRK	Tue, Mar 2, 2004	46.17	46.18	45.29	45.53
2965	NYSE	MRK	Mon, Mar 1, 2004	46.17	46.34	45.82	46.20
2964	NYSE	MRK	Fri, Feb 27, 2004	45.79	46.37	45.62	45.85
2963	NYSE	MRK	Thu, Feb 26, 2004	45.24	45.59	45.23	45.43
2962	NYSE	MRK	Wed, Feb 25, 2004	46.25	46.40	45.46	45.66
2961	NYSE	MRK	Tue, Feb 24, 2004	46.28	46.36	46.00	46.25
2960	NYSE	MRK	Mon, Feb 23, 2004	46.22	46.53	46.07	46.28
2959	NYSE	MRK	Fri, Feb 20, 2004	46.68	46.68	45.89	46.06
2958	NYSE	MRK	Thu, Feb 19, 2004	46.80	46.88	46.52	46.59
2957	NYSE	MRK	Wed, Feb 18, 2004	46.68	46.90	46.66	46.80
2956	NYSE	MRK	Tue, Feb 17, 2004	46.55	46.72	46.32	46.59
2955	NYSE	MRK	Fri, Feb 13, 2004	46.07	46.78	46.06	46.61
2954	NYSE	MRK	Thu, Feb 12, 2004	46.36	46.67	45.92	46.06
2953	NYSE	MRK	Wed, Feb 11, 2004	46.12	46.48	45.80	46.36
2952	NYSE	MRK	Tue, Feb 10, 2004	46.01	46.20	45.96	46.15
2951	NYSE	MRK	Mon, Feb 9, 2004	46.44	46.53	45.81	45.93
2950	NYSE	MRK	Fri, Feb 6, 2004	46.47	46.77	46.13	46.49
2949	NYSE	MRK	Thu, Feb 5, 2004	46.71	47.04	46.23	46.47
2948	NYSE	MRK	Wed, Feb 4, 2004	46.34	46.91	46.25	46.67
2947	NYSE	MRK	Tue, Feb 3, 2004	45.79	46.25	45.59	46.25
2946	NYSE	MRK	Mon, Feb 2, 2004	45.65	45.97	45.16	45.84
2945	NYSE	MRK	Fri, Jan 30, 2004	45.85	45.93	45.10	45.39
2944	NYSE	MRK	Thu, Jan 29, 2004	45.67	46.11	45.25	46.04
2943	NYSE	MRK	Wed, Jan 28, 2004	45.58	46.06	45.39	45.67
2942	NYSE	MRK	Tue, Jan 27, 2004	45.53	45.58	45.06	45.16
2941	NYSE	MRK	Mon, Jan 26, 2004	44.29	45.21	44.21	45.01
2940	NYSE	MRK	Fri, Jan 23, 2004	43.97	44.18	43.58	43.65
2939	NYSE	MRK	Thu, Jan 22, 2004	44.20	44.35	43.83	43.97
2938	NYSE	MRK	Wed, Jan 21, 2004	43.96	44.20	43.86	44.10
2937	NYSE	MRK	Tue, Jan 20, 2004	43.86	44.39	43.67	43.84
2936	NYSE	MRK	Fri, Jan 16, 2004	44.01	44.10	43.80	44.04
2935	NYSE	MRK	Thu, Jan 15, 2004	44.10	44.12	43.59	43.80
2934	NYSE	MRK	Wed, Jan 14, 2004	43.61	44.14	43.50	44.14
2933	NYSE	MRK	Tue, Jan 13, 2004	43.57	43.96	43.39	43.55
2932	NYSE	MRK	Mon, Jan 12, 2004	44.15	44.24	43.41	43.77
2931	NYSE	MRK	Fri, Jan 9, 2004	45.39	45.51	44.83	44.94
2930	NYSE	MRK	Thu, Jan 8, 2004	45.72	45.85	45.32	45.85
2929	NYSE	MRK	Wed, Jan 7, 2004	45.73	45.74	45.31	45.61
2928	NYSE	MRK	Tue, Jan 6, 2004	45.78	45.86	45.34	45.55
2927	NYSE	MRK	Mon, Jan 5, 2004	45.86	45.86	45.17	45.77
2926	NYSE	MRK	Fri, Jan 2, 2004	46.61	46.61	44.49	44.86
2925	NYSE	MRK	Wed, Dec 31, 2003	43.77	44.15	43.69	44.05
2924	NYSE	MRK	Tue, Dec 30, 2003	43.57	43.60	43.24	43.39
2923	NYSE	MRK	Mon, Dec 29, 2003	43.39	43.60	43.16	43.57
2922	NYSE	MRK	Fri, Dec 26, 2003	42.82	43.06	42.82	43.00
2921	NYSE	MRK	Wed, Dec 24, 2003	42.63	43.07	42.54	42.85
2920	NYSE	MRK	Tue, Dec 23, 2003	42.32	42.69	42.10	42.69
2919	NYSE	MRK	Mon, Dec 22, 2003	42.30	42.35	41.96	42.16
2918	NYSE	MRK	Fri, Dec 19, 2003	42.57	42.64	42.07	42.30
2917	NYSE	MRK	Thu, Dec 18, 2003	42.19	42.61	42.15	42.53
2916	NYSE	MRK	Wed, Dec 17, 2003	42.13	42.19	41.71	42.05
2915	NYSE	MRK	Tue, Dec 16, 2003	41.89	42.28	41.77	42.08
2914	NYSE	MRK	Mon, Dec 15, 2003	42.17	42.81	41.53	41.67
2913	NYSE	MRK	Fri, Dec 12, 2003	41.74	41.84	41.50	41.62
2912	NYSE	MRK	Thu, Dec 11, 2003	41.09	41.68	41.07	41.57
2911	NYSE	MRK	Wed, Dec 10, 2003	41.54	41.54	41.05	41.14
2910	NYSE	MRK	Tue, Dec 9, 2003	41.84	41.94	41.29	41.54
2909	NYSE	MRK	Mon, Dec 8, 2003	41.01	42.16	40.98	41.55
2908	NYSE	MRK	Fri, Dec 5, 2003	41.50	41.53	40.91	41.07
2907	NYSE	MRK	Thu, Dec 4, 2003	41.94	42.06	41.04	41.28
2906	NYSE	MRK	Wed, Dec 3, 2003	41.40	41.88	41.38	41.60
2905	NYSE	MRK	Tue, Dec 2, 2003	40.57	40.74	40.31	40.52
2904	NYSE	MRK	Mon, Dec 1, 2003	39.33	40.43	39.26	40.12
2903	NYSE	MRK	Fri, Nov 28, 2003	39.08	39.09	38.68	38.71
2902	NYSE	MRK	Wed, Nov 26, 2003	39.57	39.57	38.98	39.11
2901	NYSE	MRK	Tue, Nov 25, 2003	40.06	40.06	39.04	39.50
2900	NYSE	MRK	Mon, Nov 24, 2003	40.35	40.54	39.97	40.13
2899	NYSE	MRK	Fri, Nov 21, 2003	41.54	41.76	39.81	40.25
2898	NYSE	MRK	Thu, Nov 20, 2003	43.86	44.03	42.91	43.06
2897	NYSE	MRK	Wed, Nov 19, 2003	44.05	44.24	43.39	44.01
2896	NYSE	MRK	Tue, Nov 18, 2003	43.96	44.57	43.90	44.01
2895	NYSE	MRK	Mon, Nov 17, 2003	44.15	44.47	43.72	43.94
2894	NYSE	MRK	Fri, Nov 14, 2003	44.13	44.96	44.02	44.42
2893	NYSE	MRK	Thu, Nov 13, 2003	42.18	44.11	42.11	43.67
2892	NYSE	MRK	Wed, Nov 12, 2003	40.73	42.19	40.73	42.19
2891	NYSE	MRK	Tue, Nov 11, 2003	41.39	41.91	41.25	41.83
2890	NYSE	MRK	Mon, Nov 10, 2003	41.91	42.00	41.20	41.38
2889	NYSE	MRK	Fri, Nov 7, 2003	40.63	42.18	40.63	41.89
2888	NYSE	MRK	Thu, Nov 6, 2003	41.11	41.81	40.93	41.57
2887	NYSE	MRK	Wed, Nov 5, 2003	41.65	42.18	41.24	41.38
2886	NYSE	MRK	Tue, Nov 4, 2003	42.53	42.62	41.67	41.75
2885	NYSE	MRK	Mon, Nov 3, 2003	42.19	42.74	42.19	42.61
2884	NYSE	MRK	Fri, Oct 31, 2003	42.00	42.37	41.97	42.19
2883	NYSE	MRK	Thu, Oct 30, 2003	42.41	43.29	41.84	41.90
2882	NYSE	MRK	Wed, Oct 29, 2003	42.83	43.08	42.53	42.83
2881	NYSE	MRK	Tue, Oct 28, 2003	42.84	43.29	42.47	42.83
2880	NYSE	MRK	Mon, Oct 27, 2003	42.91	43.29	42.75	42.79
2879	NYSE	MRK	Fri, Oct 24, 2003	43.39	43.39	42.43	42.71
2878	NYSE	MRK	Thu, Oct 23, 2003	43.40	43.82	42.77	43.39
2877	NYSE	MRK	Wed, Oct 22, 2003	44.72	44.72	42.94	43.60
2876	NYSE	MRK	Tue, Oct 21, 2003	46.01	46.81	45.96	46.64
2875	NYSE	MRK	Mon, Oct 20, 2003	46.29	46.63	45.85	46.11
2874	NYSE	MRK	Fri, Oct 17, 2003	46.77	46.82	46.30	46.37
2873	NYSE	MRK	Thu, Oct 16, 2003	46.53	46.95	46.44	46.81
2872	NYSE	MRK	Wed, Oct 15, 2003	47.34	47.62	46.54	46.62
2871	NYSE	MRK	Tue, Oct 14, 2003	47.25	47.49	46.96	47.39
2870	NYSE	MRK	Mon, Oct 13, 2003	47.19	47.63	47.19	47.40
2869	NYSE	MRK	Fri, Oct 10, 2003	46.87	47.37	46.30	47.18
2868	NYSE	MRK	Thu, Oct 9, 2003	48.06	48.06	46.54	46.71
2867	NYSE	MRK	Wed, Oct 8, 2003	48.11	48.11	47.49	47.66
2866	NYSE	MRK	Tue, Oct 7, 2003	47.90	47.91	47.34	47.77
2865	NYSE	MRK	Mon, Oct 6, 2003	47.91	48.11	47.54	47.90
2864	NYSE	MRK	Fri, Oct 3, 2003	48.63	49.54	47.77	47.78
2863	NYSE	MRK	Thu, Oct 2, 2003	48.99	48.99	48.42	48.63
2862	NYSE	MRK	Wed, Oct 1, 2003	48.40	49.11	48.32	48.78
2861	NYSE	MRK	Tue, Sep 30, 2003	48.49	48.61	47.81	48.27
2860	NYSE	MRK	Mon, Sep 29, 2003	48.37	48.67	47.89	48.63
2859	NYSE	MRK	Fri, Sep 26, 2003	48.01	48.83	47.80	48.47
2858	NYSE	MRK	Thu, Sep 25, 2003	48.30	48.42	47.89	48.03
2857	NYSE	MRK	Wed, Sep 24, 2003	48.68	49.01	48.01	48.30
2856	NYSE	MRK	Tue, Sep 23, 2003	49.06	49.47	48.82	48.83
2855	NYSE	MRK	Mon, Sep 22, 2003	49.86	49.86	47.78	49.00
2854	NYSE	MRK	Fri, Sep 19, 2003	50.61	50.67	49.76	49.86
2853	NYSE	MRK	Thu, Sep 18, 2003	50.59	51.19	50.47	50.61
2852	NYSE	MRK	Wed, Sep 17, 2003	51.27	51.30	50.55	50.74
2851	NYSE	MRK	Tue, Sep 16, 2003	50.87	51.36	50.54	51.29
2850	NYSE	MRK	Mon, Sep 15, 2003	51.00	51.04	50.62	50.62
2849	NYSE	MRK	Fri, Sep 12, 2003	50.99	51.09	49.61	51.01
2848	NYSE	MRK	Thu, Sep 11, 2003	51.40	51.48	50.82	50.82
2847	NYSE	MRK	Wed, Sep 10, 2003	50.53	51.78	50.49	51.20
2846	NYSE	MRK	Tue, Sep 9, 2003	49.91	50.94	49.91	50.34
2845	NYSE	MRK	Mon, Sep 8, 2003	49.44	50.42	49.37	50.16
2844	NYSE	MRK	Fri, Sep 5, 2003	48.26	49.12	48.07	48.63
2843	NYSE	MRK	Thu, Sep 4, 2003	48.33	48.58	47.94	48.25
2842	NYSE	MRK	Wed, Sep 3, 2003	48.58	48.62	47.87	48.32
2841	NYSE	MRK	Tue, Sep 2, 2003	47.82	48.86	47.82	48.70
2840	NYSE	MRK	Fri, Aug 29, 2003	47.63	48.03	47.49	47.98
2839	NYSE	MRK	Thu, Aug 28, 2003	47.97	48.03	47.18	47.45
2838	NYSE	MRK	Wed, Aug 27, 2003	47.72	48.08	47.72	47.96
2837	NYSE	MRK	Tue, Aug 26, 2003	47.97	48.14	47.56	47.96
2836	NYSE	MRK	Mon, Aug 25, 2003	47.82	48.56	47.82	47.95
2835	NYSE	MRK	Fri, Aug 22, 2003	49.01	49.07	47.82	47.93
2834	NYSE	MRK	Thu, Aug 21, 2003	49.87	49.87	48.73	48.93
2833	NYSE	MRK	Wed, Aug 20, 2003	48.54	49.97	48.53	49.70
2832	NYSE	MRK	Tue, Aug 19, 2003	51.01	51.44	50.35	51.22
2831	NYSE	MRK	Mon, Aug 18, 2003	51.06	51.32	50.92	51.00
2830	NYSE	MRK	Fri, Aug 15, 2003	50.87	51.10	50.20	50.99
2829	NYSE	MRK	Thu, Aug 14, 2003	50.64	50.92	50.09	50.86
2828	NYSE	MRK	Wed, Aug 13, 2003	51.54	51.73	50.63	50.94
2827	NYSE	MRK	Tue, Aug 12, 2003	52.46	52.54	51.57	52.00
2826	NYSE	MRK	Mon, Aug 11, 2003	53.02	53.08	51.93	52.48
2825	NYSE	MRK	Fri, Aug 8, 2003	53.30	53.41	52.77	53.01
2824	NYSE	MRK	Thu, Aug 7, 2003	51.87	53.45	51.74	53.30
2823	NYSE	MRK	Wed, Aug 6, 2003	51.02	52.19	50.73	51.70
2822	NYSE	MRK	Tue, Aug 5, 2003	51.68	52.24	50.92	51.02
2821	NYSE	MRK	Mon, Aug 4, 2003	51.59	51.82	50.78	51.61
2820	NYSE	MRK	Fri, Aug 1, 2003	52.45	52.53	51.01	51.70
2819	NYSE	MRK	Thu, Jul 31, 2003	53.25	53.97	52.47	52.71
2818	NYSE	MRK	Wed, Jul 30, 2003	52.98	53.59	52.61	52.88
2817	NYSE	MRK	Tue, Jul 29, 2003	54.33	54.46	52.54	52.82
2816	NYSE	MRK	Mon, Jul 28, 2003	54.81	54.83	53.64	54.03
2815	NYSE	MRK	Fri, Jul 25, 2003	54.02	54.85	53.63	54.85
2814	NYSE	MRK	Thu, Jul 24, 2003	55.50	55.52	54.25	54.34
2813	NYSE	MRK	Wed, Jul 23, 2003	54.83	55.45	54.45	55.20
2812	NYSE	MRK	Tue, Jul 22, 2003	56.73	56.83	54.59	55.12
2811	NYSE	MRK	Mon, Jul 21, 2003	57.50	57.66	56.53	57.04
2810	NYSE	MRK	Fri, Jul 18, 2003	58.55	58.93	57.79	58.90
2809	NYSE	MRK	Thu, Jul 17, 2003	58.86	59.40	57.85	58.17
2808	NYSE	MRK	Wed, Jul 16, 2003	59.12	59.40	58.53	58.86
2807	NYSE	MRK	Tue, Jul 15, 2003	59.50	59.78	58.45	58.99
2806	NYSE	MRK	Mon, Jul 14, 2003	58.69	59.73	58.57	58.88
2805	NYSE	MRK	Fri, Jul 11, 2003	58.07	58.62	57.75	58.58
2804	NYSE	MRK	Thu, Jul 10, 2003	58.59	58.77	57.78	58.20
2803	NYSE	MRK	Wed, Jul 9, 2003	58.79	59.33	58.09	58.53
2802	NYSE	MRK	Tue, Jul 8, 2003	58.88	59.19	58.55	58.79
2801	NYSE	MRK	Mon, Jul 7, 2003	58.17	59.47	58.17	59.01
2800	NYSE	MRK	Thu, Jul 3, 2003	58.36	58.78	57.74	58.30
2799	NYSE	MRK	Wed, Jul 2, 2003	59.15	59.60	58.85	58.85
2798	NYSE	MRK	Tue, Jul 1, 2003	57.69	58.75	56.94	58.61
2797	NYSE	MRK	Mon, Jun 30, 2003	58.26	58.63	57.50	57.74
2796	NYSE	MRK	Fri, Jun 27, 2003	58.05	59.19	57.80	58.18
2795	NYSE	MRK	Thu, Jun 26, 2003	57.81	59.31	57.78	59.12
2794	NYSE	MRK	Wed, Jun 25, 2003	59.02	59.32	58.25	58.34
2793	NYSE	MRK	Tue, Jun 24, 2003	58.40	59.65	58.38	59.26
2792	NYSE	MRK	Mon, Jun 23, 2003	59.55	59.74	58.67	59.22
2791	NYSE	MRK	Fri, Jun 20, 2003	59.40	60.31	59.31	59.97
2790	NYSE	MRK	Thu, Jun 19, 2003	60.30	60.55	59.13	59.40
2789	NYSE	MRK	Wed, Jun 18, 2003	59.29	60.51	58.96	60.30
2788	NYSE	MRK	Tue, Jun 17, 2003	58.37	60.45	58.26	59.47
2787	NYSE	MRK	Mon, Jun 16, 2003	56.48	58.47	56.46	57.97
2786	NYSE	MRK	Fri, Jun 13, 2003	56.55	56.88	55.83	56.48
2785	NYSE	MRK	Thu, Jun 12, 2003	56.73	56.97	56.15	56.54
2784	NYSE	MRK	Wed, Jun 11, 2003	55.84	56.98	55.83	56.57
2783	NYSE	MRK	Tue, Jun 10, 2003	55.57	55.88	54.92	55.73
2782	NYSE	MRK	Mon, Jun 9, 2003	56.21	56.45	55.26	55.59
2781	NYSE	MRK	Fri, Jun 6, 2003	56.48	57.46	55.78	56.32
2780	NYSE	MRK	Thu, Jun 5, 2003	54.14	56.02	53.87	56.02
2779	NYSE	MRK	Wed, Jun 4, 2003	53.57	54.47	53.35	54.21
2778	NYSE	MRK	Tue, Jun 3, 2003	53.38	54.01	53.16	53.68
2777	NYSE	MRK	Mon, Jun 2, 2003	53.21	53.71	53.04	53.14
2776	NYSE	MRK	Fri, May 30, 2003	52.35	53.21	52.35	53.00
2775	NYSE	MRK	Thu, May 29, 2003	53.15	53.76	52.11	52.22
2774	NYSE	MRK	Wed, May 28, 2003	53.54	53.72	52.76	53.15
2773	NYSE	MRK	Tue, May 27, 2003	52.62	53.89	52.21	53.72
2772	NYSE	MRK	Fri, May 23, 2003	53.16	53.55	52.59	52.87
2771	NYSE	MRK	Thu, May 22, 2003	52.59	53.45	52.35	52.97
2770	NYSE	MRK	Wed, May 21, 2003	52.35	53.11	51.88	52.81
2769	NYSE	MRK	Tue, May 20, 2003	53.49	53.66	51.59	52.43
2768	NYSE	MRK	Mon, May 19, 2003	56.07	56.45	53.02	54.02
2767	NYSE	MRK	Fri, May 16, 2003	56.48	56.88	56.07	56.69
2766	NYSE	MRK	Thu, May 15, 2003	56.84	56.99	56.37	56.76
2765	NYSE	MRK	Wed, May 14, 2003	56.83	57.10	56.35	56.85
2764	NYSE	MRK	Tue, May 13, 2003	56.13	56.72	56.03	56.57
2763	NYSE	MRK	Mon, May 12, 2003	55.52	56.35	55.08	56.26
2762	NYSE	MRK	Fri, May 9, 2003	55.76	56.09	55.36	55.52
2761	NYSE	MRK	Thu, May 8, 2003	55.84	55.88	55.23	55.50
2760	NYSE	MRK	Wed, May 7, 2003	56.16	56.40	55.53	55.83
2759	NYSE	MRK	Tue, May 6, 2003	56.22	56.35	55.70	56.16
2758	NYSE	MRK	Mon, May 5, 2003	56.35	56.69	55.76	56.22
2757	NYSE	MRK	Fri, May 2, 2003	55.11	56.93	55.11	56.53
2756	NYSE	MRK	Thu, May 1, 2003	55.48	56.07	54.57	55.78
2755	NYSE	MRK	Wed, Apr 30, 2003	54.92	56.05	54.69	55.48
2754	NYSE	MRK	Tue, Apr 29, 2003	54.45	55.08	54.06	54.69
2753	NYSE	MRK	Mon, Apr 28, 2003	54.02	54.88	53.45	54.54
2752	NYSE	MRK	Fri, Apr 25, 2003	55.45	55.51	53.61	54.11
2751	NYSE	MRK	Thu, Apr 24, 2003	54.89	56.09	54.78	55.59
2750	NYSE	MRK	Wed, Apr 23, 2003	56.30	56.78	55.13	55.44
2749	NYSE	MRK	Tue, Apr 22, 2003	54.78	56.55	54.70	56.15
2748	NYSE	MRK	Mon, Apr 21, 2003	53.68	55.26	53.68	54.31
2747	NYSE	MRK	Thu, Apr 17, 2003	53.50	53.78	52.60	53.29
2746	NYSE	MRK	Wed, Apr 16, 2003	54.45	54.53	53.40	53.50
2745	NYSE	MRK	Tue, Apr 15, 2003	54.02	54.40	53.73	54.28
2744	NYSE	MRK	Mon, Apr 14, 2003	52.84	54.06	52.83	54.04
2743	NYSE	MRK	Fri, Apr 11, 2003	53.47	54.01	52.74	52.84
2742	NYSE	MRK	Thu, Apr 10, 2003	53.06	53.17	52.11	53.12
2741	NYSE	MRK	Wed, Apr 9, 2003	54.07	54.45	52.92	53.06
2740	NYSE	MRK	Tue, Apr 8, 2003	54.18	54.73	53.87	54.07
2739	NYSE	MRK	Mon, Apr 7, 2003	55.21	55.73	54.11	54.19
2738	NYSE	MRK	Fri, Apr 4, 2003	53.54	54.83	53.51	54.54
2737	NYSE	MRK	Thu, Apr 3, 2003	54.13	54.13	53.35	53.50
2736	NYSE	MRK	Wed, Apr 2, 2003	53.02	54.61	53.02	54.13
2735	NYSE	MRK	Tue, Apr 1, 2003	52.54	53.21	52.23	53.02
2734	NYSE	MRK	Mon, Mar 31, 2003	52.01	52.99	51.65	52.23
2733	NYSE	MRK	Fri, Mar 28, 2003	52.51	53.15	51.96	52.78
2732	NYSE	MRK	Thu, Mar 27, 2003	51.73	52.97	51.61	52.51
2731	NYSE	MRK	Wed, Mar 26, 2003	52.44	52.80	51.85	51.94
2730	NYSE	MRK	Tue, Mar 25, 2003	52.12	53.25	51.93	52.92
2729	NYSE	MRK	Mon, Mar 24, 2003	53.63	53.63	51.74	52.11
2728	NYSE	MRK	Fri, Mar 21, 2003	52.85	54.21	52.81	53.87
2727	NYSE	MRK	Thu, Mar 20, 2003	51.93	52.52	51.58	52.43
2726	NYSE	MRK	Wed, Mar 19, 2003	50.82	52.19	50.82	51.93
2725	NYSE	MRK	Tue, Mar 18, 2003	49.79	50.85	49.77	50.56
2724	NYSE	MRK	Mon, Mar 17, 2003	48.44	49.92	48.15	49.77
2723	NYSE	MRK	Fri, Mar 14, 2003	48.73	49.49	48.25	48.44
2722	NYSE	MRK	Thu, Mar 13, 2003	48.88	49.24	48.30	48.73
2721	NYSE	MRK	Wed, Mar 12, 2003	48.41	48.88	48.03	48.88
2720	NYSE	MRK	Tue, Mar 11, 2003	48.42	48.69	47.58	48.41
2719	NYSE	MRK	Mon, Mar 10, 2003	49.15	49.51	48.61	48.81
2718	NYSE	MRK	Fri, Mar 7, 2003	48.73	50.25	48.70	49.93
2717	NYSE	MRK	Thu, Mar 6, 2003	49.22	50.05	48.89	49.54
2716	NYSE	MRK	Wed, Mar 5, 2003	48.58	49.70	48.52	49.46
2715	NYSE	MRK	Tue, Mar 4, 2003	50.01	50.01	49.21	49.21
2714	NYSE	MRK	Mon, Mar 3, 2003	50.87	51.22	49.70	50.05
2713	NYSE	MRK	Fri, Feb 28, 2003	50.35	50.57	49.96	50.30
2712	NYSE	MRK	Thu, Feb 27, 2003	49.68	50.91	49.68	50.35
2711	NYSE	MRK	Wed, Feb 26, 2003	50.30	50.85	49.42	49.68
2710	NYSE	MRK	Tue, Feb 25, 2003	49.58	50.58	49.20	50.30
2709	NYSE	MRK	Mon, Feb 24, 2003	50.90	51.01	49.58	50.02
2708	NYSE	MRK	Fri, Feb 21, 2003	50.68	51.87	50.44	51.31
2707	NYSE	MRK	Thu, Feb 20, 2003	51.78	52.03	50.69	50.90
2706	NYSE	MRK	Wed, Feb 19, 2003	52.36	52.51	51.32	51.83
2705	NYSE	MRK	Tue, Feb 18, 2003	52.28	52.87	51.92	52.35
2704	NYSE	MRK	Fri, Feb 14, 2003	50.16	51.48	50.16	51.40
2703	NYSE	MRK	Thu, Feb 13, 2003	50.46	50.58	49.20	50.16
2702	NYSE	MRK	Wed, Feb 12, 2003	51.59	51.60	50.67	50.87
2701	NYSE	MRK	Tue, Feb 11, 2003	52.30	52.63	51.36	51.50
2700	NYSE	MRK	Mon, Feb 10, 2003	51.09	52.04	50.63	51.87
2699	NYSE	MRK	Fri, Feb 7, 2003	51.88	51.97	50.35	51.07
2698	NYSE	MRK	Thu, Feb 6, 2003	51.63	52.55	51.35	51.88
2697	NYSE	MRK	Wed, Feb 5, 2003	52.87	53.31	51.88	52.12
2696	NYSE	MRK	Tue, Feb 4, 2003	52.54	52.63	51.97	52.30
2695	NYSE	MRK	Mon, Feb 3, 2003	52.83	53.69	52.69	53.26
2694	NYSE	MRK	Fri, Jan 31, 2003	51.84	53.12	51.65	52.82
2693	NYSE	MRK	Thu, Jan 30, 2003	53.21	53.33	51.53	51.98
2692	NYSE	MRK	Wed, Jan 29, 2003	51.63	53.25	51.49	52.82
2691	NYSE	MRK	Tue, Jan 28, 2003	50.52	52.53	50.33	51.87
2690	NYSE	MRK	Mon, Jan 27, 2003	50.82	51.10	49.11	49.35
2689	NYSE	MRK	Fri, Jan 24, 2003	52.78	52.87	50.92	51.06
2688	NYSE	MRK	Thu, Jan 23, 2003	53.04	53.48	52.30	52.78
2687	NYSE	MRK	Wed, Jan 22, 2003	54.09	54.16	53.02	53.04
2686	NYSE	MRK	Tue, Jan 21, 2003	55.08	55.15	53.92	54.08
2685	NYSE	MRK	Fri, Jan 17, 2003	55.54	56.18	55.03	55.63
2684	NYSE	MRK	Thu, Jan 16, 2003	56.53	56.96	55.78	56.12
2683	NYSE	MRK	Wed, Jan 15, 2003	57.03	57.15	56.32	56.53
2682	NYSE	MRK	Tue, Jan 14, 2003	56.78	57.12	56.39	57.03
2681	NYSE	MRK	Mon, Jan 13, 2003	57.21	57.44	56.62	57.02
2680	NYSE	MRK	Fri, Jan 10, 2003	57.00	57.19	56.36	57.03
2679	NYSE	MRK	Thu, Jan 9, 2003	56.26	57.21	55.77	57.00
2678	NYSE	MRK	Wed, Jan 8, 2003	56.36	56.78	56.07	56.24
2677	NYSE	MRK	Tue, Jan 7, 2003	56.83	57.26	56.30	56.36
2676	NYSE	MRK	Mon, Jan 6, 2003	56.02	57.18	56.02	57.10
2675	NYSE	MRK	Fri, Jan 3, 2003	55.78	56.49	55.70	56.25
2674	NYSE	MRK	Thu, Jan 2, 2003	54.90	55.78	54.64	55.54
2673	NYSE	MRK	Tue, Dec 31, 2002	53.59	54.13	53.40	53.98
2672	NYSE	MRK	Mon, Dec 30, 2002	53.39	54.61	53.29	54.17
2671	NYSE	MRK	Fri, Dec 27, 2002	54.35	54.49	53.13	53.40
2670	NYSE	MRK	Thu, Dec 26, 2002	54.56	55.42	54.21	54.29
2669	NYSE	MRK	Tue, Dec 24, 2002	54.21	54.66	54.14	54.28
2668	NYSE	MRK	Mon, Dec 23, 2002	53.92	54.68	53.68	54.02
2667	NYSE	MRK	Fri, Dec 20, 2002	53.89	54.35	53.54	53.74
2666	NYSE	MRK	Thu, Dec 19, 2002	53.92	54.61	53.36	53.66
2665	NYSE	MRK	Wed, Dec 18, 2002	55.30	55.37	53.99	54.22
2664	NYSE	MRK	Tue, Dec 17, 2002	55.79	56.03	55.40	55.59
2663	NYSE	MRK	Mon, Dec 16, 2002	55.16	55.83	54.83	55.78
2662	NYSE	MRK	Fri, Dec 13, 2002	53.80	55.39	53.80	54.68
2661	NYSE	MRK	Thu, Dec 12, 2002	55.69	55.69	54.29	54.50
2660	NYSE	MRK	Wed, Dec 11, 2002	56.27	56.28	55.38	55.68
2659	NYSE	MRK	Tue, Dec 10, 2002	56.03	56.71	55.59	56.26
2658	NYSE	MRK	Mon, Dec 9, 2002	54.36	56.93	54.36	56.02
2657	NYSE	MRK	Fri, Dec 6, 2002	55.69	56.32	55.35	55.85
2656	NYSE	MRK	Thu, Dec 5, 2002	56.97	57.12	55.78	56.48
2655	NYSE	MRK	Wed, Dec 4, 2002	55.74	56.45	55.35	56.11
2654	NYSE	MRK	Tue, Dec 3, 2002	56.32	56.42	52.60	56.09
2653	NYSE	MRK	Mon, Dec 2, 2002	57.64	57.64	56.45	57.16
2652	NYSE	MRK	Fri, Nov 29, 2002	57.13	57.20	56.38	56.65
2651	NYSE	MRK	Wed, Nov 27, 2002	56.45	57.44	56.28	57.12
2650	NYSE	MRK	Tue, Nov 26, 2002	56.83	57.21	55.51	55.90
2649	NYSE	MRK	Mon, Nov 25, 2002	56.95	57.67	56.64	57.51
2648	NYSE	MRK	Fri, Nov 22, 2002	56.21	56.99	56.16	56.29
2647	NYSE	MRK	Thu, Nov 21, 2002	56.73	56.73	55.40	56.09
2646	NYSE	MRK	Wed, Nov 20, 2002	54.93	55.51	53.94	54.81
2645	NYSE	MRK	Tue, Nov 19, 2002	53.93	55.29	53.59	54.93
2644	NYSE	MRK	Mon, Nov 18, 2002	53.28	54.26	52.87	53.93
2643	NYSE	MRK	Fri, Nov 15, 2002	51.56	52.82	51.51	52.80
2642	NYSE	MRK	Thu, Nov 14, 2002	50.36	51.66	49.89	51.43
2641	NYSE	MRK	Wed, Nov 13, 2002	51.59	52.43	49.39	50.35
2640	NYSE	MRK	Tue, Nov 12, 2002	52.55	53.01	51.88	52.27
2639	NYSE	MRK	Mon, Nov 11, 2002	53.30	53.46	52.13	52.47
2638	NYSE	MRK	Fri, Nov 8, 2002	52.84	53.84	52.63	53.32
2637	NYSE	MRK	Thu, Nov 7, 2002	52.71	53.38	52.69	52.84
2636	NYSE	MRK	Wed, Nov 6, 2002	51.69	53.97	51.69	53.40
2635	NYSE	MRK	Tue, Nov 5, 2002	51.19	51.86	50.54	51.68
2634	NYSE	MRK	Mon, Nov 4, 2002	51.78	52.54	51.06	51.19
2633	NYSE	MRK	Fri, Nov 1, 2002	51.01	52.16	50.65	51.55
2632	NYSE	MRK	Thu, Oct 31, 2002	51.72	52.35	51.20	51.72
2631	NYSE	MRK	Wed, Oct 30, 2002	51.11	51.96	50.66	51.72
2630	NYSE	MRK	Tue, Oct 29, 2002	51.16	52.26	50.08	50.97
2629	NYSE	MRK	Mon, Oct 28, 2002	51.87	52.67	51.32	51.71
2628	NYSE	MRK	Fri, Oct 25, 2002	48.14	50.52	47.79	50.45
2627	NYSE	MRK	Thu, Oct 24, 2002	49.08	49.54	47.72	48.14
2626	NYSE	MRK	Wed, Oct 23, 2002	47.66	49.02	47.40	48.97
2625	NYSE	MRK	Tue, Oct 22, 2002	48.06	48.53	47.46	48.30
2624	NYSE	MRK	Mon, Oct 21, 2002	47.06	49.08	46.97	48.77
2623	NYSE	MRK	Fri, Oct 18, 2002	48.39	48.81	46.82	48.66
2622	NYSE	MRK	Thu, Oct 17, 2002	48.82	48.86	47.80	48.39
2621	NYSE	MRK	Wed, Oct 16, 2002	48.58	49.20	47.11	47.58
2620	NYSE	MRK	Tue, Oct 15, 2002	48.25	48.65	47.78	48.52
2619	NYSE	MRK	Mon, Oct 14, 2002	45.11	47.95	45.11	47.29
2618	NYSE	MRK	Fri, Oct 11, 2002	43.87	45.49	43.60	45.10
2617	NYSE	MRK	Thu, Oct 10, 2002	43.51	44.10	42.37	43.87
2616	NYSE	MRK	Wed, Oct 9, 2002	42.43	44.76	41.34	43.51
2615	NYSE	MRK	Tue, Oct 8, 2002	42.91	44.63	42.56	43.86
2614	NYSE	MRK	Mon, Oct 7, 2002	42.30	44.01	41.91	42.08
2613	NYSE	MRK	Fri, Oct 4, 2002	43.68	43.86	41.74	42.20
2612	NYSE	MRK	Thu, Oct 3, 2002	44.67	45.90	43.64	44.14
2611	NYSE	MRK	Wed, Oct 2, 2002	44.77	45.65	44.39	44.77
2610	NYSE	MRK	Tue, Oct 1, 2002	44.15	44.34	43.20	44.22
2609	NYSE	MRK	Mon, Sep 30, 2002	44.11	44.29	43.02	43.59
2608	NYSE	MRK	Fri, Sep 27, 2002	45.67	46.25	43.91	44.11
2607	NYSE	MRK	Thu, Sep 26, 2002	45.48	46.48	45.28	46.48
2606	NYSE	MRK	Wed, Sep 25, 2002	44.15	45.77	44.06	45.48
2605	NYSE	MRK	Tue, Sep 24, 2002	42.57	44.08	42.37	43.77
2604	NYSE	MRK	Mon, Sep 23, 2002	42.96	43.61	42.73	43.15
2603	NYSE	MRK	Fri, Sep 20, 2002	43.08	43.95	43.08	43.61
2602	NYSE	MRK	Thu, Sep 19, 2002	43.93	44.72	42.98	43.09
2601	NYSE	MRK	Wed, Sep 18, 2002	44.91	45.57	44.31	44.87
2600	NYSE	MRK	Tue, Sep 17, 2002	47.29	47.34	44.83	45.14
2599	NYSE	MRK	Mon, Sep 16, 2002	46.54	46.88	45.63	46.54
2598	NYSE	MRK	Fri, Sep 13, 2002	46.63	47.25	45.77	46.98
2597	NYSE	MRK	Thu, Sep 12, 2002	46.63	47.39	46.48	46.82
2596	NYSE	MRK	Wed, Sep 11, 2002	47.82	47.99	47.16	47.27
2595	NYSE	MRK	Tue, Sep 10, 2002	47.11	47.60	46.72	47.33
2594	NYSE	MRK	Mon, Sep 9, 2002	46.34	47.65	46.15	47.10
2593	NYSE	MRK	Fri, Sep 6, 2002	46.69	46.69	45.79	46.34
2592	NYSE	MRK	Thu, Sep 5, 2002	45.77	46.70	45.05	46.06
2591	NYSE	MRK	Wed, Sep 4, 2002	45.29	46.97	45.01	46.85
2590	NYSE	MRK	Tue, Sep 3, 2002	47.15	47.44	45.53	45.65
2589	NYSE	MRK	Fri, Aug 30, 2002	48.30	49.07	47.91	48.17
2588	NYSE	MRK	Thu, Aug 29, 2002	47.45	49.11	47.45	48.38
2587	NYSE	MRK	Wed, Aug 28, 2002	48.63	49.20	47.93	48.29
2586	NYSE	MRK	Tue, Aug 27, 2002	50.04	50.55	49.04	49.26
2585	NYSE	MRK	Mon, Aug 26, 2002	50.12	50.54	49.19	50.22
2584	NYSE	MRK	Fri, Aug 23, 2002	51.03	51.30	49.59	50.12
2583	NYSE	MRK	Thu, Aug 22, 2002	49.39	51.49	49.20	51.30
2582	NYSE	MRK	Wed, Aug 21, 2002	48.52	49.71	48.48	49.47
2581	NYSE	MRK	Tue, Aug 20, 2002	48.20	49.11	48.11	48.29
2580	NYSE	MRK	Mon, Aug 19, 2002	47.68	49.39	47.68	48.88
2579	NYSE	MRK	Fri, Aug 16, 2002	48.23	48.28	47.31	47.68
2578	NYSE	MRK	Thu, Aug 15, 2002	48.63	49.30	47.50	48.23
2577	NYSE	MRK	Wed, Aug 14, 2002	46.82	48.92	46.14	48.72
2576	NYSE	MRK	Tue, Aug 13, 2002	48.25	49.00	47.30	47.37
2575	NYSE	MRK	Mon, Aug 12, 2002	47.82	49.18	47.77	48.87
2574	NYSE	MRK	Fri, Aug 9, 2002	47.91	49.14	47.28	48.65
2573	NYSE	MRK	Thu, Aug 8, 2002	46.90	48.14	46.68	48.01
2572	NYSE	MRK	Wed, Aug 7, 2002	45.08	46.71	44.54	46.68
2571	NYSE	MRK	Tue, Aug 6, 2002	44.08	45.75	43.97	44.65
2570	NYSE	MRK	Mon, Aug 5, 2002	45.53	45.69	43.24	43.42
2569	NYSE	MRK	Fri, Aug 2, 2002	45.15	47.05	45.04	45.64
2568	NYSE	MRK	Thu, Aug 1, 2002	47.07	47.07	45.45	45.72
2567	NYSE	MRK	Wed, Jul 31, 2002	46.06	47.29	45.06	47.29
2566	NYSE	MRK	Tue, Jul 30, 2002	45.53	46.82	45.29	46.26
2565	NYSE	MRK	Mon, Jul 29, 2002	45.27	46.31	44.75	46.21
2564	NYSE	MRK	Fri, Jul 26, 2002	42.16	43.86	41.66	43.86
2563	NYSE	MRK	Thu, Jul 25, 2002	40.24	42.95	39.91	42.39
2562	NYSE	MRK	Wed, Jul 24, 2002	37.28	41.01	36.77	40.62
2561	NYSE	MRK	Tue, Jul 23, 2002	37.82	38.62	36.71	37.24
2560	NYSE	MRK	Mon, Jul 22, 2002	39.38	40.48	37.19	38.15
2559	NYSE	MRK	Fri, Jul 19, 2002	40.06	40.68	39.52	39.57
2558	NYSE	MRK	Thu, Jul 18, 2002	41.60	42.20	40.05	40.05
2557	NYSE	MRK	Wed, Jul 17, 2002	42.53	43.62	41.49	42.43
2556	NYSE	MRK	Tue, Jul 16, 2002	42.67	43.58	41.72	41.96
2555	NYSE	MRK	Mon, Jul 15, 2002	42.91	45.01	40.88	43.58
2554	NYSE	MRK	Fri, Jul 12, 2002	42.24	43.76	41.29	43.43
2553	NYSE	MRK	Thu, Jul 11, 2002	40.79	42.82	40.14	42.22
2552	NYSE	MRK	Wed, Jul 10, 2002	43.39	43.39	41.34	41.55
2551	NYSE	MRK	Tue, Jul 9, 2002	44.92	45.20	43.16	43.62
2550	NYSE	MRK	Mon, Jul 8, 2002	44.80	46.06	44.43	45.59
2549	NYSE	MRK	Fri, Jul 5, 2002	45.29	46.63	45.29	46.59
2548	NYSE	MRK	Wed, Jul 3, 2002	44.48	45.08	44.41	45.08
2547	NYSE	MRK	Tue, Jul 2, 2002	46.68	46.72	44.39	44.74
2546	NYSE	MRK	Mon, Jul 1, 2002	48.52	48.72	46.25	46.48
2545	NYSE	MRK	Fri, Jun 28, 2002	47.96	49.06	47.54	48.29
2544	NYSE	MRK	Thu, Jun 27, 2002	47.96	48.63	47.19	48.52
2543	NYSE	MRK	Wed, Jun 26, 2002	45.77	48.39	45.39	47.99
2542	NYSE	MRK	Tue, Jun 25, 2002	46.50	47.82	46.41	46.77
2541	NYSE	MRK	Mon, Jun 24, 2002	46.77	47.68	45.39	47.20
2540	NYSE	MRK	Fri, Jun 21, 2002	47.91	48.82	47.44	47.66
2539	NYSE	MRK	Thu, Jun 20, 2002	49.63	50.13	49.58	49.77
2538	NYSE	MRK	Wed, Jun 19, 2002	50.08	51.01	49.88	50.10
2537	NYSE	MRK	Tue, Jun 18, 2002	50.79	51.10	50.43	50.50
2536	NYSE	MRK	Mon, Jun 17, 2002	50.07	51.37	49.69	50.89
2535	NYSE	MRK	Fri, Jun 14, 2002	49.58	50.24	48.58	50.07
2534	NYSE	MRK	Thu, Jun 13, 2002	49.39	50.63	48.79	49.61
2533	NYSE	MRK	Wed, Jun 12, 2002	48.42	49.68	48.42	49.57
2532	NYSE	MRK	Tue, Jun 11, 2002	50.92	51.49	49.22	49.47
2531	NYSE	MRK	Mon, Jun 10, 2002	50.22	52.35	49.83	51.78
2530	NYSE	MRK	Fri, Jun 7, 2002	49.82	50.68	49.59	50.23
2529	NYSE	MRK	Thu, Jun 6, 2002	51.73	51.74	49.96	50.73
2528	NYSE	MRK	Wed, Jun 5, 2002	52.40	52.43	51.55	52.40
2527	NYSE	MRK	Tue, Jun 4, 2002	52.65	52.67	51.72	52.11
2526	NYSE	MRK	Mon, Jun 3, 2002	54.40	54.53	52.49	52.65
2525	NYSE	MRK	Fri, May 31, 2002	54.21	54.68	53.90	54.45
2524	NYSE	MRK	Thu, May 30, 2002	53.78	54.47	53.49	53.77
2523	NYSE	MRK	Wed, May 29, 2002	53.44	54.54	53.35	54.47
2522	NYSE	MRK	Tue, May 28, 2002	53.87	53.99	53.35	53.44
2521	NYSE	MRK	Fri, May 24, 2002	54.78	55.21	53.65	53.86
2520	NYSE	MRK	Thu, May 23, 2002	54.62	54.88	53.87	54.83
2519	NYSE	MRK	Wed, May 22, 2002	55.02	55.54	54.37	54.85
2518	NYSE	MRK	Tue, May 21, 2002	55.50	55.82	54.85	55.11
2517	NYSE	MRK	Mon, May 20, 2002	55.33	56.12	54.93	55.50
2516	NYSE	MRK	Fri, May 17, 2002	53.97	55.54	53.92	55.43
2515	NYSE	MRK	Thu, May 16, 2002	54.26	54.27	53.40	53.97
2514	NYSE	MRK	Wed, May 15, 2002	54.44	54.77	53.78	54.26
2513	NYSE	MRK	Tue, May 14, 2002	54.33	55.10	54.24	54.83
2512	NYSE	MRK	Mon, May 13, 2002	53.39	54.15	53.28	54.01
2511	NYSE	MRK	Fri, May 10, 2002	53.19	54.32	52.81	53.03
2510	NYSE	MRK	Thu, May 9, 2002	53.30	53.76	53.17	53.17
2509	NYSE	MRK	Wed, May 8, 2002	52.68	54.32	52.25	54.00
2508	NYSE	MRK	Tue, May 7, 2002	53.32	53.46	52.46	52.97
2507	NYSE	MRK	Mon, May 6, 2002	53.02	53.68	52.93	53.27
2506	NYSE	MRK	Fri, May 3, 2002	53.25	53.29	52.44	52.92
2505	NYSE	MRK	Thu, May 2, 2002	52.73	53.21	52.16	52.99
2504	NYSE	MRK	Wed, May 1, 2002	51.54	52.92	51.50	52.73
2503	NYSE	MRK	Tue, Apr 30, 2002	51.97	52.15	51.25	51.81
2502	NYSE	MRK	Mon, Apr 29, 2002	51.94	52.56	51.68	52.13
2501	NYSE	MRK	Fri, Apr 26, 2002	52.54	52.54	51.27	51.94
2500	NYSE	MRK	Thu, Apr 25, 2002	52.29	53.11	52.05	52.34
2499	NYSE	MRK	Wed, Apr 24, 2002	52.73	53.10	52.06	52.29
2498	NYSE	MRK	Tue, Apr 23, 2002	53.97	54.30	52.69	52.91
2497	NYSE	MRK	Mon, Apr 22, 2002	54.30	54.34	53.64	53.89
2496	NYSE	MRK	Fri, Apr 19, 2002	54.48	54.48	54.17	54.29
2495	NYSE	MRK	Thu, Apr 18, 2002	53.40	54.11	53.21	53.94
2494	NYSE	MRK	Wed, Apr 17, 2002	52.83	52.84	52.35	52.49
2493	NYSE	MRK	Tue, Apr 16, 2002	52.40	52.70	52.01	52.46
2492	NYSE	MRK	Mon, Apr 15, 2002	51.97	52.42	51.57	52.00
2491	NYSE	MRK	Fri, Apr 12, 2002	50.15	51.68	49.58	51.49
2490	NYSE	MRK	Thu, Apr 11, 2002	50.54	51.01	48.63	49.73
2489	NYSE	MRK	Wed, Apr 10, 2002	51.25	51.29	50.44	50.67
2488	NYSE	MRK	Tue, Apr 9, 2002	51.54	52.35	51.06	51.10
2487	NYSE	MRK	Mon, Apr 8, 2002	52.52	52.92	51.49	51.64
2486	NYSE	MRK	Fri, Apr 5, 2002	53.48	53.51	52.45	52.68
2485	NYSE	MRK	Thu, Apr 4, 2002	53.54	53.64	52.68	53.21
2484	NYSE	MRK	Wed, Apr 3, 2002	54.99	55.06	54.30	54.63
2483	NYSE	MRK	Tue, Apr 2, 2002	54.92	55.07	54.16	54.77
2482	NYSE	MRK	Mon, Apr 1, 2002	54.95	55.11	54.60	54.92
2481	NYSE	MRK	Thu, Mar 28, 2002	54.74	55.02	54.59	54.90
2480	NYSE	MRK	Wed, Mar 27, 2002	54.68	54.83	54.33	54.74
2479	NYSE	MRK	Tue, Mar 26, 2002	54.92	55.30	54.49	54.73
2478	NYSE	MRK	Mon, Mar 25, 2002	55.19	55.85	54.84	54.84
2477	NYSE	MRK	Fri, Mar 22, 2002	55.02	56.14	55.02	55.50
2476	NYSE	MRK	Thu, Mar 21, 2002	55.39	55.48	54.64	55.35
2475	NYSE	MRK	Wed, Mar 20, 2002	55.70	56.21	55.04	55.38
2474	NYSE	MRK	Tue, Mar 19, 2002	56.53	56.53	55.54	55.70
2473	NYSE	MRK	Mon, Mar 18, 2002	56.51	56.93	55.79	56.06
2472	NYSE	MRK	Fri, Mar 15, 2002	58.07	58.17	56.77	56.97
2471	NYSE	MRK	Thu, Mar 14, 2002	60.88	61.31	60.39	60.49
2470	NYSE	MRK	Wed, Mar 13, 2002	60.31	61.50	60.22	61.38
2469	NYSE	MRK	Tue, Mar 12, 2002	59.61	60.60	59.13	60.54
2468	NYSE	MRK	Mon, Mar 11, 2002	59.72	60.14	59.16	59.82
2467	NYSE	MRK	Fri, Mar 8, 2002	60.23	60.54	59.31	59.60
2466	NYSE	MRK	Thu, Mar 7, 2002	59.76	60.43	58.82	60.23
2465	NYSE	MRK	Wed, Mar 6, 2002	59.02	60.08	58.98	59.76
2464	NYSE	MRK	Tue, Mar 5, 2002	59.83	60.04	58.94	58.94
2463	NYSE	MRK	Mon, Mar 4, 2002	59.82	60.33	59.31	60.08
2462	NYSE	MRK	Fri, Mar 1, 2002	58.51	60.05	58.46	60.05
2461	NYSE	MRK	Thu, Feb 28, 2002	57.83	58.87	57.83	58.48
2460	NYSE	MRK	Wed, Feb 27, 2002	58.28	59.58	57.55	58.05
2459	NYSE	MRK	Tue, Feb 26, 2002	58.00	58.63	57.46	57.83
2458	NYSE	MRK	Mon, Feb 25, 2002	58.30	58.55	57.58	58.01
2457	NYSE	MRK	Fri, Feb 22, 2002	57.78	59.05	57.72	58.64
2456	NYSE	MRK	Thu, Feb 21, 2002	58.41	59.21	58.15	58.17
2455	NYSE	MRK	Wed, Feb 20, 2002	56.51	58.62	56.32	58.41
2454	NYSE	MRK	Tue, Feb 19, 2002	56.38	56.97	56.16	56.50
2453	NYSE	MRK	Fri, Feb 15, 2002	56.92	57.17	56.52	57.03
2452	NYSE	MRK	Thu, Feb 14, 2002	57.25	57.35	56.40	56.92
2451	NYSE	MRK	Wed, Feb 13, 2002	57.50	57.87	56.97	57.76
2450	NYSE	MRK	Tue, Feb 12, 2002	56.56	57.74	56.46	57.42
2449	NYSE	MRK	Mon, Feb 11, 2002	56.41	56.81	55.92	56.69
2448	NYSE	MRK	Fri, Feb 8, 2002	55.36	57.20	55.02	56.40
2447	NYSE	MRK	Thu, Feb 7, 2002	55.80	56.34	55.36	55.62
2446	NYSE	MRK	Wed, Feb 6, 2002	56.26	56.54	55.69	55.90
2445	NYSE	MRK	Tue, Feb 5, 2002	55.30	56.85	55.23	56.64
2444	NYSE	MRK	Mon, Feb 4, 2002	56.67	56.68	55.42	55.72
2443	NYSE	MRK	Fri, Feb 1, 2002	56.28	56.83	56.19	56.67
2442	NYSE	MRK	Thu, Jan 31, 2002	55.83	56.53	55.55	56.43
2441	NYSE	MRK	Wed, Jan 30, 2002	55.29	56.73	55.04	56.11
2440	NYSE	MRK	Tue, Jan 29, 2002	55.54	56.12	54.44	54.85
2439	NYSE	MRK	Mon, Jan 28, 2002	54.63	54.64	54.07	54.35
2438	NYSE	MRK	Fri, Jan 25, 2002	54.52	54.64	54.16	54.31
2437	NYSE	MRK	Thu, Jan 24, 2002	55.31	55.48	54.65	54.94
2436	NYSE	MRK	Wed, Jan 23, 2002	56.71	57.10	55.54	55.54
2435	NYSE	MRK	Tue, Jan 22, 2002	55.72	56.73	55.72	56.53
2434	NYSE	MRK	Fri, Jan 18, 2002	55.88	56.16	54.85	55.30
2433	NYSE	MRK	Thu, Jan 17, 2002	55.47	56.16	55.38	55.88
2432	NYSE	MRK	Wed, Jan 16, 2002	56.12	56.53	55.48	55.52
2431	NYSE	MRK	Tue, Jan 15, 2002	56.73	57.07	55.35	55.92
2430	NYSE	MRK	Mon, Jan 14, 2002	56.35	57.09	56.12	56.12
2429	NYSE	MRK	Fri, Jan 11, 2002	56.83	57.07	55.81	56.24
2428	NYSE	MRK	Thu, Jan 10, 2002	55.69	56.25	55.56	56.23
2427	NYSE	MRK	Wed, Jan 9, 2002	56.00	56.88	55.88	56.09
2426	NYSE	MRK	Tue, Jan 8, 2002	55.40	56.00	55.36	56.00
2425	NYSE	MRK	Mon, Jan 7, 2002	55.72	55.92	55.33	55.40
2424	NYSE	MRK	Fri, Jan 4, 2002	55.83	56.15	55.26	56.15
2423	NYSE	MRK	Thu, Jan 3, 2002	56.98	56.98	55.69	56.29
2422	NYSE	MRK	Wed, Jan 2, 2002	56.40	57.07	55.40	56.98
2421	NYSE	MRK	Mon, Dec 31, 2001	56.78	56.91	56.03	56.07
2420	NYSE	MRK	Fri, Dec 28, 2001	56.88	57.14	56.63	56.75
2419	NYSE	MRK	Thu, Dec 27, 2001	56.28	57.00	56.12	57.00
2418	NYSE	MRK	Wed, Dec 26, 2001	57.24	57.59	56.79	57.16
2417	NYSE	MRK	Mon, Dec 24, 2001	56.93	57.35	56.88	57.24
2416	NYSE	MRK	Fri, Dec 21, 2001	57.40	57.43	56.73	56.86
2415	NYSE	MRK	Thu, Dec 20, 2001	56.57	57.37	55.96	56.97
2414	NYSE	MRK	Wed, Dec 19, 2001	55.79	57.21	55.69	56.57
2413	NYSE	MRK	Tue, Dec 18, 2001	55.29	56.14	54.60	55.78
2412	NYSE	MRK	Mon, Dec 17, 2001	55.86	56.16	54.16	54.51
2411	NYSE	MRK	Fri, Dec 14, 2001	55.45	55.68	55.09	55.39
2410	NYSE	MRK	Thu, Dec 13, 2001	55.83	57.07	54.83	55.25
2409	NYSE	MRK	Wed, Dec 12, 2001	57.93	57.93	54.82	55.80
2408	NYSE	MRK	Tue, Dec 11, 2001	64.32	64.41	57.03	57.88
2407	NYSE	MRK	Mon, Dec 10, 2001	63.55	64.74	63.12	63.88
2406	NYSE	MRK	Fri, Dec 7, 2001	63.08	63.89	63.04	63.89
2405	NYSE	MRK	Thu, Dec 6, 2001	63.42	63.89	62.98	63.08
2404	NYSE	MRK	Wed, Dec 5, 2001	64.15	64.15	62.46	63.16
2403	NYSE	MRK	Tue, Dec 4, 2001	65.32	65.38	63.89	64.49
2402	NYSE	MRK	Mon, Dec 3, 2001	64.03	65.32	63.74	65.32
2401	NYSE	MRK	Fri, Nov 30, 2001	63.89	64.96	63.89	64.60
2400	NYSE	MRK	Thu, Nov 29, 2001	63.03	63.78	62.79	63.74
2399	NYSE	MRK	Wed, Nov 28, 2001	63.61	63.86	62.22	62.31
2398	NYSE	MRK	Tue, Nov 27, 2001	63.93	64.73	62.93	63.50
2397	NYSE	MRK	Mon, Nov 26, 2001	62.79	64.85	62.70	63.93
2396	NYSE	MRK	Fri, Nov 23, 2001	62.53	63.06	61.98	62.87
2395	NYSE	MRK	Wed, Nov 21, 2001	61.16	62.57	61.07	62.53
2394	NYSE	MRK	Tue, Nov 20, 2001	61.03	61.60	60.93	61.16
2393	NYSE	MRK	Mon, Nov 19, 2001	61.50	61.64	60.79	61.59
2392	NYSE	MRK	Fri, Nov 16, 2001	62.17	62.35	61.07	61.88
2391	NYSE	MRK	Thu, Nov 15, 2001	61.95	62.50	61.54	61.65
2390	NYSE	MRK	Wed, Nov 14, 2001	61.86	62.48	61.32	61.87
2389	NYSE	MRK	Tue, Nov 13, 2001	61.44	62.04	60.79	61.58
2388	NYSE	MRK	Mon, Nov 12, 2001	61.12	61.79	60.55	61.39
2387	NYSE	MRK	Fri, Nov 9, 2001	62.17	62.72	61.45	61.61
2386	NYSE	MRK	Thu, Nov 8, 2001	61.84	62.73	61.58	62.19
2385	NYSE	MRK	Wed, Nov 7, 2001	62.40	63.07	61.45	61.73
2384	NYSE	MRK	Tue, Nov 6, 2001	61.60	62.56	61.13	62.40
2383	NYSE	MRK	Mon, Nov 5, 2001	62.48	63.13	62.13	62.34
2382	NYSE	MRK	Fri, Nov 2, 2001	61.03	62.22	61.03	62.01
2381	NYSE	MRK	Thu, Nov 1, 2001	60.84	61.88	60.47	61.22
2380	NYSE	MRK	Wed, Oct 31, 2001	61.72	61.94	60.83	60.84
2379	NYSE	MRK	Tue, Oct 30, 2001	62.00	62.12	61.01	61.74
2378	NYSE	MRK	Mon, Oct 29, 2001	62.46	63.00	62.12	62.20
2377	NYSE	MRK	Fri, Oct 26, 2001	63.36	63.37	62.55	62.74
2376	NYSE	MRK	Thu, Oct 25, 2001	63.31	64.16	62.25	63.40
2375	NYSE	MRK	Wed, Oct 24, 2001	63.12	64.65	63.09	63.89
2374	NYSE	MRK	Tue, Oct 23, 2001	65.03	65.03	63.42	63.84
2373	NYSE	MRK	Mon, Oct 22, 2001	62.35	64.53	62.34	64.13
2372	NYSE	MRK	Fri, Oct 19, 2001	63.17	63.22	61.74	62.34
2371	NYSE	MRK	Thu, Oct 18, 2001	64.51	64.79	63.00	63.22
2370	NYSE	MRK	Wed, Oct 17, 2001	65.61	66.41	65.22	65.84
2369	NYSE	MRK	Tue, Oct 16, 2001	66.75	67.32	65.51	66.09
2368	NYSE	MRK	Mon, Oct 15, 2001	65.60	66.75	65.60	66.70
2367	NYSE	MRK	Fri, Oct 12, 2001	65.08	66.06	64.72	65.95
2366	NYSE	MRK	Thu, Oct 11, 2001	65.27	65.41	64.40	65.01
2365	NYSE	MRK	Wed, Oct 10, 2001	64.58	65.98	64.25	65.31
2364	NYSE	MRK	Tue, Oct 9, 2001	65.13	65.29	64.02	64.77
2363	NYSE	MRK	Mon, Oct 8, 2001	64.79	65.79	64.63	65.41
2362	NYSE	MRK	Fri, Oct 5, 2001	63.98	65.22	63.65	65.09
2361	NYSE	MRK	Thu, Oct 4, 2001	64.58	64.83	63.27	63.98
2360	NYSE	MRK	Wed, Oct 3, 2001	65.27	65.27	63.20	64.52
2359	NYSE	MRK	Tue, Oct 2, 2001	65.14	65.29	64.00	65.26
2358	NYSE	MRK	Mon, Oct 1, 2001	63.74	65.14	63.55	65.14
2357	NYSE	MRK	Fri, Sep 28, 2001	64.65	64.73	62.13	63.50
2356	NYSE	MRK	Thu, Sep 27, 2001	61.01	63.83	60.92	63.13
2355	NYSE	MRK	Wed, Sep 26, 2001	59.54	60.73	59.54	60.41
2354	NYSE	MRK	Tue, Sep 25, 2001	60.07	61.03	58.02	59.55
2353	NYSE	MRK	Mon, Sep 24, 2001	62.65	63.55	60.42	61.02
2352	NYSE	MRK	Fri, Sep 21, 2001	61.03	64.07	60.83	62.65
2351	NYSE	MRK	Thu, Sep 20, 2001	63.89	64.48	63.50	63.74
2350	NYSE	MRK	Wed, Sep 19, 2001	65.75	66.02	63.46	64.71
2349	NYSE	MRK	Tue, Sep 18, 2001	64.03	65.87	63.72	65.14
2348	NYSE	MRK	Mon, Sep 17, 2001	64.79	64.94	63.08	64.03
2347	NYSE	MRK	Mon, Sep 10, 2001	61.03	63.41	60.56	63.03
2346	NYSE	MRK	Fri, Sep 7, 2001	62.31	62.31	61.17	61.31
2345	NYSE	MRK	Thu, Sep 6, 2001	64.08	64.44	62.47	62.69
2344	NYSE	MRK	Wed, Sep 5, 2001	62.28	64.74	61.69	64.55
2343	NYSE	MRK	Tue, Sep 4, 2001	62.17	63.39	62.03	62.27
2342	NYSE	MRK	Fri, Aug 31, 2001	62.60	63.68	61.75	62.07
2341	NYSE	MRK	Thu, Aug 30, 2001	63.55	64.54	62.60	62.92
2340	NYSE	MRK	Wed, Aug 29, 2001	64.74	65.21	63.93	64.02
2339	NYSE	MRK	Tue, Aug 28, 2001	65.08	65.99	64.75	64.85
2338	NYSE	MRK	Mon, Aug 27, 2001	65.60	66.19	65.22	65.51
2337	NYSE	MRK	Fri, Aug 24, 2001	64.84	66.03	64.55	65.81
2336	NYSE	MRK	Thu, Aug 23, 2001	66.84	67.03	64.89	65.33
2335	NYSE	MRK	Wed, Aug 22, 2001	66.70	67.93	65.94	67.91
2334	NYSE	MRK	Tue, Aug 21, 2001	67.01	68.18	66.51	67.46
2333	NYSE	MRK	Mon, Aug 20, 2001	66.13	67.51	66.13	67.30
2332	NYSE	MRK	Fri, Aug 17, 2001	66.75	66.98	65.42	65.94
2331	NYSE	MRK	Thu, Aug 16, 2001	65.79	66.99	65.22	66.74
2330	NYSE	MRK	Wed, Aug 15, 2001	66.75	67.48	65.48	65.70
2329	NYSE	MRK	Tue, Aug 14, 2001	66.56	66.77	66.17	66.75
2328	NYSE	MRK	Mon, Aug 13, 2001	66.25	66.70	66.08	66.41
2327	NYSE	MRK	Fri, Aug 10, 2001	64.63	66.21	64.58	65.82
2326	NYSE	MRK	Thu, Aug 9, 2001	64.41	64.81	63.99	64.67
2325	NYSE	MRK	Wed, Aug 8, 2001	64.62	65.60	64.55	64.70
2324	NYSE	MRK	Tue, Aug 7, 2001	64.41	65.33	64.23	65.30
2323	NYSE	MRK	Mon, Aug 6, 2001	64.94	65.35	64.12	64.29
2322	NYSE	MRK	Fri, Aug 3, 2001	64.12	65.44	64.01	64.94
2321	NYSE	MRK	Thu, Aug 2, 2001	64.88	65.23	64.53	64.64
2320	NYSE	MRK	Wed, Aug 1, 2001	64.37	65.32	64.14	64.83
2319	NYSE	MRK	Tue, Jul 31, 2001	63.36	65.79	63.30	64.82
2318	NYSE	MRK	Mon, Jul 30, 2001	62.11	63.54	61.79	63.17
2317	NYSE	MRK	Fri, Jul 27, 2001	62.36	62.78	61.79	62.11
2316	NYSE	MRK	Thu, Jul 26, 2001	61.98	62.07	61.29	61.75
2315	NYSE	MRK	Wed, Jul 25, 2001	62.44	62.76	61.79	61.97
2314	NYSE	MRK	Tue, Jul 24, 2001	62.65	62.79	61.60	61.91
2313	NYSE	MRK	Mon, Jul 23, 2001	63.36	63.89	62.65	62.65
2312	NYSE	MRK	Fri, Jul 20, 2001	63.87	64.42	63.17	63.34
2311	NYSE	MRK	Thu, Jul 19, 2001	64.41	64.64	63.42	64.17
2310	NYSE	MRK	Wed, Jul 18, 2001	61.97	64.41	61.87	64.41
2309	NYSE	MRK	Tue, Jul 17, 2001	60.02	61.88	60.02	61.48
2308	NYSE	MRK	Mon, Jul 16, 2001	59.17	60.06	58.64	60.05
2307	NYSE	MRK	Fri, Jul 13, 2001	58.40	59.55	58.26	58.64
2306	NYSE	MRK	Thu, Jul 12, 2001	58.74	58.74	57.55	58.17
2305	NYSE	MRK	Wed, Jul 11, 2001	60.20	60.50	58.68	59.46
2304	NYSE	MRK	Tue, Jul 10, 2001	61.48	61.70	60.68	60.76
2303	NYSE	MRK	Mon, Jul 9, 2001	61.03	61.79	60.81	61.60
2302	NYSE	MRK	Fri, Jul 6, 2001	61.16	61.44	60.48	60.49
2301	NYSE	MRK	Thu, Jul 5, 2001	61.69	62.25	60.83	61.16
2300	NYSE	MRK	Tue, Jul 3, 2001	61.98	61.98	61.53	61.69
2299	NYSE	MRK	Mon, Jul 2, 2001	61.07	61.71	61.06	61.36
2298	NYSE	MRK	Fri, Jun 29, 2001	62.36	62.60	60.69	60.94
2297	NYSE	MRK	Thu, Jun 28, 2001	62.55	62.93	61.96	61.98
2296	NYSE	MRK	Wed, Jun 27, 2001	63.31	63.60	62.59	62.59
2295	NYSE	MRK	Tue, Jun 26, 2001	63.79	64.36	63.13	63.14
2294	NYSE	MRK	Mon, Jun 25, 2001	65.08	65.44	63.70	64.36
2293	NYSE	MRK	Fri, Jun 22, 2001	66.81	66.81	64.54	64.65
2292	NYSE	MRK	Thu, Jun 21, 2001	71.66	71.75	70.56	71.01
2291	NYSE	MRK	Wed, Jun 20, 2001	71.13	72.32	70.91	71.19
2290	NYSE	MRK	Tue, Jun 19, 2001	70.47	71.13	70.08	71.13
2289	NYSE	MRK	Mon, Jun 18, 2001	69.78	71.36	69.70	70.80
2288	NYSE	MRK	Fri, Jun 15, 2001	70.48	71.08	69.80	70.32
2287	NYSE	MRK	Thu, Jun 14, 2001	69.61	70.58	69.53	70.47
2286	NYSE	MRK	Wed, Jun 13, 2001	68.61	70.27	68.20	69.73
2285	NYSE	MRK	Tue, Jun 12, 2001	68.47	69.60	67.80	69.24
2284	NYSE	MRK	Mon, Jun 11, 2001	70.08	70.27	68.56	68.89
2283	NYSE	MRK	Fri, Jun 8, 2001	71.13	71.50	70.45	70.77
2282	NYSE	MRK	Thu, Jun 7, 2001	70.35	71.39	70.34	71.33
2281	NYSE	MRK	Wed, Jun 6, 2001	71.75	71.80	70.33	70.51
2280	NYSE	MRK	Tue, Jun 5, 2001	71.02	71.98	70.26	71.83
2279	NYSE	MRK	Mon, Jun 4, 2001	70.47	70.99	69.99	70.87
2278	NYSE	MRK	Fri, Jun 1, 2001	68.65	71.05	68.65	70.75
2277	NYSE	MRK	Thu, May 31, 2001	69.85	70.04	68.75	69.60
2276	NYSE	MRK	Wed, May 30, 2001	70.93	70.93	69.66	69.87
2275	NYSE	MRK	Tue, May 29, 2001	70.04	71.17	69.85	70.93
2274	NYSE	MRK	Fri, May 25, 2001	69.27	69.92	68.73	69.23
2273	NYSE	MRK	Thu, May 24, 2001	70.18	70.18	68.43	69.13
2272	NYSE	MRK	Wed, May 23, 2001	71.71	71.95	69.48	70.56
2271	NYSE	MRK	Tue, May 22, 2001	73.04	73.05	71.52	71.61
2270	NYSE	MRK	Mon, May 21, 2001	74.04	74.42	72.88	73.80
2269	NYSE	MRK	Fri, May 18, 2001	75.32	75.48	72.82	73.80
2268	NYSE	MRK	Thu, May 17, 2001	73.99	75.44	73.95	74.95
2267	NYSE	MRK	Wed, May 16, 2001	72.80	75.22	72.77	74.47
2266	NYSE	MRK	Tue, May 15, 2001	72.42	72.61	71.07	72.37
2265	NYSE	MRK	Mon, May 14, 2001	72.41	73.13	71.56	73.13
2264	NYSE	MRK	Fri, May 11, 2001	71.71	72.47	71.56	72.41
2263	NYSE	MRK	Thu, May 10, 2001	73.73	74.14	72.57	72.96
2262	NYSE	MRK	Wed, May 9, 2001	73.33	73.92	73.23	73.73
2261	NYSE	MRK	Tue, May 8, 2001	72.56	72.98	71.88	72.89
2260	NYSE	MRK	Mon, May 7, 2001	72.74	73.42	71.85	73.33
2259	NYSE	MRK	Fri, May 4, 2001	71.56	73.30	71.34	72.82
2258	NYSE	MRK	Thu, May 3, 2001	71.56	72.32	70.99	71.77
2257	NYSE	MRK	Wed, May 2, 2001	72.04	72.09	70.80	71.43
2256	NYSE	MRK	Tue, May 1, 2001	71.66	72.41	71.56	72.09
2255	NYSE	MRK	Mon, Apr 30, 2001	72.89	73.09	72.23	72.44
2254	NYSE	MRK	Fri, Apr 27, 2001	71.51	72.42	71.04	72.13
2253	NYSE	MRK	Thu, Apr 26, 2001	71.14	72.04	70.68	71.37
2252	NYSE	MRK	Wed, Apr 25, 2001	70.05	71.50	69.90	71.38
2251	NYSE	MRK	Tue, Apr 24, 2001	70.80	71.51	69.66	70.05
2250	NYSE	MRK	Mon, Apr 23, 2001	70.99	71.42	70.55	70.80
2249	NYSE	MRK	Fri, Apr 20, 2001	71.99	72.37	68.65	70.19
2248	NYSE	MRK	Thu, Apr 19, 2001	75.07	75.30	73.80	74.63
2247	NYSE	MRK	Wed, Apr 18, 2001	76.18	76.68	74.57	75.61
2246	NYSE	MRK	Tue, Apr 17, 2001	74.85	77.09	74.84	77.09
2245	NYSE	MRK	Mon, Apr 16, 2001	75.81	76.68	74.85	75.42
2244	NYSE	MRK	Thu, Apr 12, 2001	72.85	76.00	72.85	75.81
2243	NYSE	MRK	Wed, Apr 11, 2001	73.79	73.93	73.07	73.56
2242	NYSE	MRK	Tue, Apr 10, 2001	74.85	75.03	73.90	74.75
2241	NYSE	MRK	Mon, Apr 9, 2001	73.47	74.38	73.04	74.38
2240	NYSE	MRK	Fri, Apr 6, 2001	71.51	72.98	70.89	72.87
2239	NYSE	MRK	Thu, Apr 5, 2001	71.02	72.36	70.57	72.26
2238	NYSE	MRK	Wed, Apr 4, 2001	69.56	71.57	68.70	71.02
2237	NYSE	MRK	Tue, Apr 3, 2001	70.81	72.23	69.04	69.43
2236	NYSE	MRK	Mon, Apr 2, 2001	71.90	72.46	70.14	70.80
2235	NYSE	MRK	Fri, Mar 30, 2001	70.75	72.75	70.54	72.37
2234	NYSE	MRK	Thu, Mar 29, 2001	70.85	73.09	69.73	70.75
2233	NYSE	MRK	Wed, Mar 28, 2001	70.08	71.86	69.66	71.66
2232	NYSE	MRK	Tue, Mar 27, 2001	69.13	70.56	68.56	70.19
2231	NYSE	MRK	Mon, Mar 26, 2001	66.75	68.56	66.32	68.16
2230	NYSE	MRK	Fri, Mar 23, 2001	65.65	67.37	64.55	65.77
2229	NYSE	MRK	Thu, Mar 22, 2001	64.36	66.94	62.93	66.47
2228	NYSE	MRK	Wed, Mar 21, 2001	66.32	66.60	64.38	64.80
2227	NYSE	MRK	Tue, Mar 20, 2001	69.12	69.17	66.79	66.99
2226	NYSE	MRK	Mon, Mar 19, 2001	68.08	69.51	67.88	68.72
2225	NYSE	MRK	Fri, Mar 16, 2001	69.81	70.08	67.40	68.13
2224	NYSE	MRK	Thu, Mar 15, 2001	68.59	70.61	68.17	70.61
2223	NYSE	MRK	Wed, Mar 14, 2001	68.65	69.34	67.81	68.59
2222	NYSE	MRK	Tue, Mar 13, 2001	69.70	70.23	67.89	69.54
2221	NYSE	MRK	Mon, Mar 12, 2001	71.99	72.21	70.13	70.70
2220	NYSE	MRK	Fri, Mar 9, 2001	72.18	72.72	71.60	72.17
2219	NYSE	MRK	Thu, Mar 8, 2001	72.04	72.05	70.18	71.31
2218	NYSE	MRK	Wed, Mar 7, 2001	72.57	72.57	69.61	70.94
2217	NYSE	MRK	Tue, Mar 6, 2001	75.23	75.24	73.21	73.85
2216	NYSE	MRK	Mon, Mar 5, 2001	75.81	76.19	74.57	75.83
2215	NYSE	MRK	Fri, Mar 2, 2001	75.76	76.66	75.76	76.43
2214	NYSE	MRK	Thu, Mar 1, 2001	76.76	77.26	75.96	76.04
2213	NYSE	MRK	Wed, Feb 28, 2001	76.20	77.64	76.04	76.47
2212	NYSE	MRK	Tue, Feb 27, 2001	74.38	76.27	74.38	76.20
2211	NYSE	MRK	Mon, Feb 26, 2001	73.52	75.81	73.14	75.64
2210	NYSE	MRK	Fri, Feb 23, 2001	73.47	74.31	73.14	73.50
2209	NYSE	MRK	Thu, Feb 22, 2001	75.05	75.24	73.04	74.09
2208	NYSE	MRK	Wed, Feb 21, 2001	75.03	75.90	74.83	75.05
2207	NYSE	MRK	Tue, Feb 20, 2001	73.72	74.78	73.47	74.28
2206	NYSE	MRK	Fri, Feb 16, 2001	73.90	74.57	73.31	73.70
2205	NYSE	MRK	Thu, Feb 15, 2001	74.38	74.61	72.85	74.47
2204	NYSE	MRK	Wed, Feb 14, 2001	76.57	76.98	75.92	75.93
2203	NYSE	MRK	Tue, Feb 13, 2001	78.43	78.89	75.83	77.00
2202	NYSE	MRK	Mon, Feb 12, 2001	79.11	79.41	78.24	79.12
2201	NYSE	MRK	Fri, Feb 9, 2001	79.05	79.11	78.25	78.88
2200	NYSE	MRK	Thu, Feb 8, 2001	77.09	80.10	76.05	79.11
2199	NYSE	MRK	Wed, Feb 7, 2001	80.45	80.83	77.81	78.05
2198	NYSE	MRK	Tue, Feb 6, 2001	80.56	80.94	80.10	80.44
2197	NYSE	MRK	Mon, Feb 5, 2001	80.07	81.57	80.07	80.55
2196	NYSE	MRK	Fri, Feb 2, 2001	80.57	81.35	79.67	80.07
2195	NYSE	MRK	Thu, Feb 1, 2001	78.90	80.55	78.36	80.55
2194	NYSE	MRK	Wed, Jan 31, 2001	77.04	79.14	76.09	78.36
2193	NYSE	MRK	Tue, Jan 30, 2001	77.13	77.71	76.29	77.24
2192	NYSE	MRK	Mon, Jan 29, 2001	78.48	79.57	76.09	76.58
2191	NYSE	MRK	Fri, Jan 26, 2001	78.90	80.10	78.13	78.43
2190	NYSE	MRK	Thu, Jan 25, 2001	75.86	78.19	75.75	78.07
2189	NYSE	MRK	Wed, Jan 24, 2001	76.04	76.28	74.97	75.27
2188	NYSE	MRK	Tue, Jan 23, 2001	77.12	77.12	74.91	75.86
2187	NYSE	MRK	Mon, Jan 22, 2001	79.74	79.74	78.31	78.49
2186	NYSE	MRK	Fri, Jan 19, 2001	78.31	79.80	78.31	78.61
2185	NYSE	MRK	Thu, Jan 18, 2001	77.71	80.10	77.59	79.02
2184	NYSE	MRK	Wed, Jan 17, 2001	79.14	79.44	77.24	77.47
2183	NYSE	MRK	Tue, Jan 16, 2001	77.59	80.51	76.76	79.44
2182	NYSE	MRK	Fri, Jan 12, 2001	78.07	79.44	77.24	77.65
2181	NYSE	MRK	Thu, Jan 11, 2001	79.62	79.74	77.12	77.83
2180	NYSE	MRK	Wed, Jan 10, 2001	80.16	80.87	78.25	79.32
2179	NYSE	MRK	Tue, Jan 9, 2001	80.04	81.05	79.20	80.10
2178	NYSE	MRK	Mon, Jan 8, 2001	80.10	80.57	78.84	79.62
2177	NYSE	MRK	Fri, Jan 5, 2001	81.05	81.82	79.26	79.44
2176	NYSE	MRK	Thu, Jan 4, 2001	84.33	84.45	79.86	81.05
2175	NYSE	MRK	Wed, Jan 3, 2001	88.50	88.68	84.03	84.98
2174	NYSE	MRK	Tue, Jan 2, 2001	89.04	90.82	88.20	88.68
2173	NYSE	MRK	Fri, Dec 29, 2000	90.58	91.48	89.10	89.27
2172	NYSE	MRK	Thu, Dec 28, 2000	89.27	90.35	89.10	90.35
2171	NYSE	MRK	Wed, Dec 27, 2000	88.44	90.29	88.32	88.38
2170	NYSE	MRK	Tue, Dec 26, 2000	86.65	88.92	86.23	88.38
2169	NYSE	MRK	Fri, Dec 22, 2000	88.56	88.56	86.06	86.29
2168	NYSE	MRK	Thu, Dec 21, 2000	88.68	89.27	86.77	88.20
2167	NYSE	MRK	Wed, Dec 20, 2000	88.68	90.70	88.14	89.04
2166	NYSE	MRK	Tue, Dec 19, 2000	84.03	88.02	84.03	87.25
2165	NYSE	MRK	Mon, Dec 18, 2000	85.82	86.23	84.69	85.16
2164	NYSE	MRK	Fri, Dec 15, 2000	86.77	87.72	85.70	86.17
2163	NYSE	MRK	Thu, Dec 14, 2000	87.07	87.49	86.47	86.77
2162	NYSE	MRK	Wed, Dec 13, 2000	86.65	87.96	86.59	87.72
2161	NYSE	MRK	Tue, Dec 12, 2000	86.47	87.31	86.29	87.13
2160	NYSE	MRK	Mon, Dec 11, 2000	85.82	87.13	85.64	86.41
2159	NYSE	MRK	Fri, Dec 8, 2000	85.82	87.01	84.57	85.40
2158	NYSE	MRK	Thu, Dec 7, 2000	86.29	87.19	85.22	86.83
2157	NYSE	MRK	Wed, Dec 6, 2000	84.98	86.29	84.39	85.40
2156	NYSE	MRK	Tue, Dec 5, 2000	88.20	88.20	84.33	85.82
2155	NYSE	MRK	Mon, Dec 4, 2000	84.39	88.62	84.39	87.66
2154	NYSE	MRK	Fri, Dec 1, 2000	87.25	87.78	84.98	86.41
2153	NYSE	MRK	Thu, Nov 30, 2000	91.30	92.19	87.96	88.38
2152	NYSE	MRK	Wed, Nov 29, 2000	88.68	90.76	88.68	90.47
2151	NYSE	MRK	Tue, Nov 28, 2000	87.66	88.62	87.07	88.32
2150	NYSE	MRK	Mon, Nov 27, 2000	85.64	88.02	84.92	87.37
2149	NYSE	MRK	Fri, Nov 24, 2000	85.70	87.13	84.98	85.28
2148	NYSE	MRK	Wed, Nov 22, 2000	86.41	87.55	84.63	86.47
2147	NYSE	MRK	Tue, Nov 21, 2000	86.71	87.90	86.53	87.72
2146	NYSE	MRK	Mon, Nov 20, 2000	83.97	86.89	83.91	86.17
2145	NYSE	MRK	Fri, Nov 17, 2000	85.46	86.71	83.31	84.39
2144	NYSE	MRK	Thu, Nov 16, 2000	87.31	88.08	85.40	86.00
2143	NYSE	MRK	Wed, Nov 15, 2000	86.53	87.90	86.17	87.37
2142	NYSE	MRK	Tue, Nov 14, 2000	84.57	87.49	84.21	86.83
2141	NYSE	MRK	Mon, Nov 13, 2000	86.06	86.71	84.15	85.22
2140	NYSE	MRK	Fri, Nov 10, 2000	85.76	88.44	85.70	87.25
2139	NYSE	MRK	Thu, Nov 9, 2000	86.29	86.71	83.91	86.23
2138	NYSE	MRK	Wed, Nov 8, 2000	84.86	87.43	84.86	86.59
2137	NYSE	MRK	Tue, Nov 7, 2000	85.34	86.06	82.78	82.84
2136	NYSE	MRK	Mon, Nov 6, 2000	82.72	86.29	82.72	85.82
2135	NYSE	MRK	Fri, Nov 3, 2000	83.91	84.27	82.30	83.79
2134	NYSE	MRK	Thu, Nov 2, 2000	85.04	85.16	83.79	84.98
2133	NYSE	MRK	Wed, Nov 1, 2000	85.82	86.71	84.69	85.58
2132	NYSE	MRK	Tue, Oct 31, 2000	84.57	85.82	83.37	85.76
2131	NYSE	MRK	Mon, Oct 30, 2000	83.55	85.82	83.31	84.57
2130	NYSE	MRK	Fri, Oct 27, 2000	81.94	83.91	81.65	83.91
2129	NYSE	MRK	Thu, Oct 26, 2000	82.42	83.43	81.76	82.66
2128	NYSE	MRK	Wed, Oct 25, 2000	81.05	83.31	80.69	83.25
2127	NYSE	MRK	Tue, Oct 24, 2000	80.16	81.53	80.10	81.47
2126	NYSE	MRK	Mon, Oct 23, 2000	79.38	81.53	79.02	80.81
2125	NYSE	MRK	Fri, Oct 20, 2000	75.86	78.19	74.91	78.07
2124	NYSE	MRK	Thu, Oct 19, 2000	73.60	74.26	72.71	73.96
2123	NYSE	MRK	Wed, Oct 18, 2000	74.20	74.73	72.59	74.55
2122	NYSE	MRK	Tue, Oct 17, 2000	72.41	74.55	72.41	74.55
2121	NYSE	MRK	Mon, Oct 16, 2000	71.99	73.48	71.81	73.30
2120	NYSE	MRK	Fri, Oct 13, 2000	73.54	73.54	71.34	72.65
2119	NYSE	MRK	Thu, Oct 12, 2000	72.94	74.08	72.05	73.60
2118	NYSE	MRK	Wed, Oct 11, 2000	73.42	74.20	72.53	72.94
2117	NYSE	MRK	Tue, Oct 10, 2000	71.99	74.08	71.99	73.30
2116	NYSE	MRK	Mon, Oct 9, 2000	72.71	73.12	70.98	71.81
2115	NYSE	MRK	Fri, Oct 6, 2000	71.51	72.71	70.20	72.53
2114	NYSE	MRK	Thu, Oct 5, 2000	70.68	71.87	70.68	71.81
2113	NYSE	MRK	Wed, Oct 4, 2000	71.40	71.51	70.08	70.14
2112	NYSE	MRK	Tue, Oct 3, 2000	70.98	71.04	69.49	70.56
2111	NYSE	MRK	Mon, Oct 2, 2000	70.86	71.16	70.14	70.56
2110	NYSE	MRK	Fri, Sep 29, 2000	70.56	71.40	70.50	70.98
2109	NYSE	MRK	Thu, Sep 28, 2000	69.25	70.44	69.25	69.73
2108	NYSE	MRK	Wed, Sep 27, 2000	67.58	69.61	66.93	69.49
2107	NYSE	MRK	Tue, Sep 26, 2000	68.06	68.53	66.99	66.99
2106	NYSE	MRK	Mon, Sep 25, 2000	69.25	69.79	68.71	68.89
2105	NYSE	MRK	Fri, Sep 22, 2000	68.30	69.96	68.18	69.79
2104	NYSE	MRK	Thu, Sep 21, 2000	64.84	67.04	64.72	66.87
2103	NYSE	MRK	Wed, Sep 20, 2000	65.61	65.67	63.77	64.74
2102	NYSE	MRK	Tue, Sep 19, 2000	64.30	65.67	63.89	65.14
2101	NYSE	MRK	Mon, Sep 18, 2000	64.07	64.60	63.89	64.01
2100	NYSE	MRK	Fri, Sep 15, 2000	64.12	64.96	63.65	64.07
2099	NYSE	MRK	Thu, Sep 14, 2000	64.90	65.08	63.53	64.42
2098	NYSE	MRK	Wed, Sep 13, 2000	64.96	65.79	64.48	65.15
2097	NYSE	MRK	Tue, Sep 12, 2000	64.48	65.02	64.01	64.56
2096	NYSE	MRK	Mon, Sep 11, 2000	64.36	65.14	64.18	64.78
2095	NYSE	MRK	Fri, Sep 8, 2000	64.12	65.32	63.29	64.39
2094	NYSE	MRK	Thu, Sep 7, 2000	62.22	64.48	61.98	64.12
2093	NYSE	MRK	Wed, Sep 6, 2000	64.48	64.90	62.28	62.93
2092	NYSE	MRK	Tue, Sep 5, 2000	63.89	65.26	62.93	64.02
2091	NYSE	MRK	Fri, Sep 1, 2000	65.85	66.87	65.85	65.97
2090	NYSE	MRK	Thu, Aug 31, 2000	67.70	68.77	66.63	66.64
2089	NYSE	MRK	Wed, Aug 30, 2000	67.28	68.12	66.75	67.82
2088	NYSE	MRK	Tue, Aug 29, 2000	69.13	69.13	67.40	67.88
2087	NYSE	MRK	Mon, Aug 28, 2000	69.49	70.26	69.01	69.10
2086	NYSE	MRK	Fri, Aug 25, 2000	69.13	69.73	68.77	69.55
2085	NYSE	MRK	Thu, Aug 24, 2000	68.77	69.73	68.00	69.13
2084	NYSE	MRK	Wed, Aug 23, 2000	69.13	69.91	68.48	68.89
2083	NYSE	MRK	Tue, Aug 22, 2000	68.65	69.61	68.42	69.13
2082	NYSE	MRK	Mon, Aug 21, 2000	68.06	69.49	68.06	68.53
2081	NYSE	MRK	Fri, Aug 18, 2000	69.79	69.91	68.18	68.65
2080	NYSE	MRK	Thu, Aug 17, 2000	70.08	70.92	69.73	70.50
2079	NYSE	MRK	Wed, Aug 16, 2000	69.91	70.86	69.85	70.20
2078	NYSE	MRK	Tue, Aug 15, 2000	69.85	70.20	69.13	69.85
2077	NYSE	MRK	Mon, Aug 14, 2000	69.01	69.73	68.89	69.46
2076	NYSE	MRK	Fri, Aug 11, 2000	68.00	69.73	68.00	69.04
2075	NYSE	MRK	Thu, Aug 10, 2000	67.64	68.71	67.16	68.15
2074	NYSE	MRK	Wed, Aug 9, 2000	68.06	69.96	66.75	67.28
2073	NYSE	MRK	Tue, Aug 8, 2000	69.31	70.02	68.36	69.00
2072	NYSE	MRK	Mon, Aug 7, 2000	70.32	70.32	69.37	69.64
2071	NYSE	MRK	Fri, Aug 4, 2000	70.68	70.92	69.67	70.38
2070	NYSE	MRK	Thu, Aug 3, 2000	71.63	71.93	71.04	71.72
2069	NYSE	MRK	Wed, Aug 2, 2000	70.80	71.75	70.20	71.51
2068	NYSE	MRK	Tue, Aug 1, 2000	67.82	70.80	67.82	70.65
2067	NYSE	MRK	Mon, Jul 31, 2000	68.71	68.95	67.04	68.33
2066	NYSE	MRK	Fri, Jul 28, 2000	69.61	69.73	69.07	69.40
2065	NYSE	MRK	Thu, Jul 27, 2000	67.46	69.37	66.75	68.98
2064	NYSE	MRK	Wed, Jul 26, 2000	68.06	68.36	66.51	66.75
2063	NYSE	MRK	Tue, Jul 25, 2000	66.21	68.53	65.67	67.61
2062	NYSE	MRK	Mon, Jul 24, 2000	63.65	66.87	63.41	66.33
2061	NYSE	MRK	Fri, Jul 21, 2000	61.20	61.68	60.07	60.79
2060	NYSE	MRK	Thu, Jul 20, 2000	62.04	62.10	60.91	61.09
2059	NYSE	MRK	Wed, Jul 19, 2000	63.11	63.65	62.01	62.22
2058	NYSE	MRK	Tue, Jul 18, 2000	64.12	64.48	62.99	63.29
2057	NYSE	MRK	Mon, Jul 17, 2000	63.89	65.32	63.65	64.24
2056	NYSE	MRK	Fri, Jul 14, 2000	65.85	66.27	63.41	64.12
2055	NYSE	MRK	Thu, Jul 13, 2000	69.91	69.91	65.79	65.91
2054	NYSE	MRK	Wed, Jul 12, 2000	70.80	70.92	68.95	69.98
2053	NYSE	MRK	Tue, Jul 11, 2000	71.40	72.35	70.08	71.22
2052	NYSE	MRK	Mon, Jul 10, 2000	70.80	71.40	70.44	71.40
2051	NYSE	MRK	Fri, Jul 7, 2000	71.87	71.99	70.50	70.92
2050	NYSE	MRK	Thu, Jul 6, 2000	72.94	73.06	71.45	71.87
2049	NYSE	MRK	Wed, Jul 5, 2000	73.30	73.78	72.77	73.60
2048	NYSE	MRK	Mon, Jul 3, 2000	72.53	73.12	71.87	72.91
2047	NYSE	MRK	Fri, Jun 30, 2000	70.68	73.17	69.85	73.06
2046	NYSE	MRK	Thu, Jun 29, 2000	71.34	71.75	70.56	70.67
2045	NYSE	MRK	Wed, Jun 28, 2000	70.50	70.92	70.14	70.56
2044	NYSE	MRK	Tue, Jun 27, 2000	71.16	71.40	70.02	70.80
2043	NYSE	MRK	Mon, Jun 26, 2000	69.85	70.80	69.55	70.80
2042	NYSE	MRK	Fri, Jun 23, 2000	69.01	69.25	68.18	69.25
2041	NYSE	MRK	Thu, Jun 22, 2000	68.30	68.95	67.70	67.94
2040	NYSE	MRK	Wed, Jun 21, 2000	67.46	69.07	67.04	69.07
2039	NYSE	MRK	Tue, Jun 20, 2000	68.71	68.71	67.04	67.58
2038	NYSE	MRK	Mon, Jun 19, 2000	68.18	69.37	67.58	68.71
2037	NYSE	MRK	Fri, Jun 16, 2000	69.19	69.91	67.70	67.70
2036	NYSE	MRK	Thu, Jun 15, 2000	69.61	70.32	69.13	69.43
2035	NYSE	MRK	Wed, Jun 14, 2000	70.26	70.86	68.65	69.55
2034	NYSE	MRK	Tue, Jun 13, 2000	67.34	70.44	67.22	70.02
2033	NYSE	MRK	Mon, Jun 12, 2000	66.87	68.42	66.57	66.69
2032	NYSE	MRK	Fri, Jun 9, 2000	66.09	66.99	65.67	66.63
2031	NYSE	MRK	Thu, Jun 8, 2000	67.22	67.28	65.91	66.09
2030	NYSE	MRK	Wed, Jun 7, 2000	66.69	68.18	66.63	67.22
2029	NYSE	MRK	Tue, Jun 6, 2000	66.15	66.93	65.55	66.36
2028	NYSE	MRK	Mon, Jun 5, 2000	65.79	67.16	65.50	65.97
2027	NYSE	MRK	Fri, Jun 2, 2000	68.95	68.95	65.61	65.73
2026	NYSE	MRK	Thu, Jun 1, 2000	70.62	71.69	68.89	69.07
2025	NYSE	MRK	Wed, May 31, 2000	70.74	71.45	70.38	71.16
2024	NYSE	MRK	Tue, May 30, 2000	70.68	71.63	70.26	71.51
2023	NYSE	MRK	Fri, May 26, 2000	71.16	71.87	70.56	71.10
2022	NYSE	MRK	Thu, May 25, 2000	70.74	71.57	69.96	71.22
2021	NYSE	MRK	Wed, May 24, 2000	70.56	71.51	69.91	71.16
2020	NYSE	MRK	Tue, May 23, 2000	70.08	70.38	69.25	70.38
2019	NYSE	MRK	Mon, May 22, 2000	68.65	70.20	68.36	68.95
2018	NYSE	MRK	Fri, May 19, 2000	65.97	69.55	65.97	69.07
2017	NYSE	MRK	Thu, May 18, 2000	66.51	67.40	66.51	66.69
2016	NYSE	MRK	Wed, May 17, 2000	67.22	68.06	66.39	66.57
2015	NYSE	MRK	Tue, May 16, 2000	66.39	68.18	65.79	67.70
2014	NYSE	MRK	Mon, May 15, 2000	65.08	66.69	64.36	66.39
2013	NYSE	MRK	Fri, May 12, 2000	65.14	65.73	64.18	64.96
2012	NYSE	MRK	Thu, May 11, 2000	65.08	65.50	63.95	65.08
2011	NYSE	MRK	Wed, May 10, 2000	65.50	65.55	63.65	64.84
2010	NYSE	MRK	Tue, May 9, 2000	66.75	66.81	65.50	65.73
2009	NYSE	MRK	Mon, May 8, 2000	66.69	67.22	65.79	66.63
2008	NYSE	MRK	Fri, May 5, 2000	63.77	66.69	63.65	66.03
2007	NYSE	MRK	Thu, May 4, 2000	65.38	65.44	63.89	64.07
2006	NYSE	MRK	Wed, May 3, 2000	65.79	66.63	64.84	65.14
2005	NYSE	MRK	Tue, May 2, 2000	63.95	66.81	63.83	66.03
2004	NYSE	MRK	Mon, May 1, 2000	66.27	66.33	64.42	64.42
2003	NYSE	MRK	Fri, Apr 28, 2000	66.39	67.04	64.42	66.27
2002	NYSE	MRK	Thu, Apr 27, 2000	67.94	69.25	67.52	68.18
2001	NYSE	MRK	Wed, Apr 26, 2000	68.65	68.83	66.99	68.59
2000	NYSE	MRK	Tue, Apr 25, 2000	68.59	69.43	66.63	69.13
1999	NYSE	MRK	Mon, Apr 24, 2000	66.63	68.83	66.51	68.59
1998	NYSE	MRK	Thu, Apr 20, 2000	65.79	66.99	65.73	66.51
1997	NYSE	MRK	Wed, Apr 19, 2000	62.93	66.51	62.52	65.79
1996	NYSE	MRK	Tue, Apr 18, 2000	61.26	63.29	61.03	63.17
1995	NYSE	MRK	Mon, Apr 17, 2000	60.79	61.74	59.00	61.44
1994	NYSE	MRK	Fri, Apr 14, 2000	61.92	62.58	59.65	60.61
1993	NYSE	MRK	Thu, Apr 13, 2000	62.34	63.89	62.10	62.75
1992	NYSE	MRK	Wed, Apr 12, 2000	64.42	64.60	61.86	61.86
1991	NYSE	MRK	Tue, Apr 11, 2000	63.35	64.84	63.29	64.18
1990	NYSE	MRK	Mon, Apr 10, 2000	62.04	65.08	62.04	63.29
1989	NYSE	MRK	Fri, Apr 7, 2000	62.34	63.59	61.98	62.46
1988	NYSE	MRK	Thu, Apr 6, 2000	63.89	63.95	61.62	62.52
1987	NYSE	MRK	Wed, Apr 5, 2000	64.78	65.32	63.83	65.08
1986	NYSE	MRK	Tue, Apr 4, 2000	65.14	66.51	62.22	64.54
1985	NYSE	MRK	Mon, Apr 3, 2000	59.48	63.89	59.48	63.65
1984	NYSE	MRK	Fri, Mar 31, 2000	60.85	61.92	59.24	59.24
1983	NYSE	MRK	Thu, Mar 30, 2000	61.03	62.87	60.85	61.09
1982	NYSE	MRK	Wed, Mar 29, 2000	60.01	61.98	59.60	61.03
1981	NYSE	MRK	Tue, Mar 28, 2000	56.97	59.60	56.97	58.70
1980	NYSE	MRK	Mon, Mar 27, 2000	58.05	58.70	57.09	58.28
1979	NYSE	MRK	Fri, Mar 24, 2000	59.95	60.07	57.57	58.88
1978	NYSE	MRK	Thu, Mar 23, 2000	60.61	61.74	59.65	59.95
1977	NYSE	MRK	Wed, Mar 22, 2000	60.13	61.92	60.07	61.44
1976	NYSE	MRK	Tue, Mar 21, 2000	58.76	61.03	58.70	60.97
1975	NYSE	MRK	Mon, Mar 20, 2000	58.76	59.30	57.51	58.76
1974	NYSE	MRK	Fri, Mar 17, 2000	61.92	61.98	59.77	59.83
1973	NYSE	MRK	Thu, Mar 16, 2000	57.63	62.63	57.39	61.98
1972	NYSE	MRK	Wed, Mar 15, 2000	53.64	57.21	53.46	57.03
1971	NYSE	MRK	Tue, Mar 14, 2000	53.28	54.11	52.80	53.87
1970	NYSE	MRK	Mon, Mar 13, 2000	53.76	55.01	53.52	54.35
1969	NYSE	MRK	Fri, Mar 10, 2000	58.88	59.00	56.26	56.79
1968	NYSE	MRK	Thu, Mar 9, 2000	55.78	58.76	55.01	58.28
1967	NYSE	MRK	Wed, Mar 8, 2000	51.43	54.77	51.43	54.17
1966	NYSE	MRK	Tue, Mar 7, 2000	53.40	53.40	49.58	51.43
1965	NYSE	MRK	Mon, Mar 6, 2000	54.77	55.07	53.64	53.87
1964	NYSE	MRK	Fri, Mar 3, 2000	57.27	57.33	54.41	54.83
1963	NYSE	MRK	Thu, Mar 2, 2000	57.27	57.93	56.50	56.50
1962	NYSE	MRK	Wed, Mar 1, 2000	58.64	58.88	56.97	57.21
1961	NYSE	MRK	Tue, Feb 29, 2000	59.54	60.19	58.52	58.70
1960	NYSE	MRK	Mon, Feb 28, 2000	57.39	59.06	57.21	58.70
1959	NYSE	MRK	Fri, Feb 25, 2000	58.22	58.64	56.44	57.39
1958	NYSE	MRK	Thu, Feb 24, 2000	60.37	60.37	57.87	59.12
1957	NYSE	MRK	Wed, Feb 23, 2000	62.93	62.93	60.19	60.19
1956	NYSE	MRK	Tue, Feb 22, 2000	59.60	62.46	58.94	62.46
1955	NYSE	MRK	Fri, Feb 18, 2000	60.49	61.38	58.70	59.12
1954	NYSE	MRK	Thu, Feb 17, 2000	63.29	63.59	60.19	60.31
1953	NYSE	MRK	Wed, Feb 16, 2000	62.46	64.07	62.22	62.46
1952	NYSE	MRK	Tue, Feb 15, 2000	62.69	63.53	62.10	62.58
1951	NYSE	MRK	Mon, Feb 14, 2000	62.46	63.35	61.03	62.99
1950	NYSE	MRK	Fri, Feb 11, 2000	64.48	64.96	61.32	62.22
1949	NYSE	MRK	Thu, Feb 10, 2000	66.75	66.99	64.84	65.79
1948	NYSE	MRK	Wed, Feb 9, 2000	70.68	70.74	67.58	68.06
1947	NYSE	MRK	Tue, Feb 8, 2000	71.99	72.35	71.57	71.93
1946	NYSE	MRK	Mon, Feb 7, 2000	70.80	71.93	70.32	71.75
1945	NYSE	MRK	Fri, Feb 4, 2000	73.30	73.30	71.45	71.57
1944	NYSE	MRK	Thu, Feb 3, 2000	72.77	73.12	71.87	72.71
1943	NYSE	MRK	Wed, Feb 2, 2000	73.72	74.73	72.41	73.30
1942	NYSE	MRK	Tue, Feb 1, 2000	73.78	74.32	71.99	73.24
1941	NYSE	MRK	Mon, Jan 31, 2000	72.17	75.33	71.10	74.97
1940	NYSE	MRK	Fri, Jan 28, 2000	71.99	74.79	71.75	72.83
1939	NYSE	MRK	Thu, Jan 27, 2000	69.73	71.93	69.61	70.68
1938	NYSE	MRK	Wed, Jan 26, 2000	67.70	69.61	67.34	69.43
1937	NYSE	MRK	Tue, Jan 25, 2000	67.82	68.65	67.34	67.58
1936	NYSE	MRK	Mon, Jan 24, 2000	69.61	69.61	65.85	66.99
1935	NYSE	MRK	Fri, Jan 21, 2000	71.04	71.04	68.24	69.07
1934	NYSE	MRK	Thu, Jan 20, 2000	68.59	69.79	68.12	69.55
1933	NYSE	MRK	Wed, Jan 19, 2000	68.42	69.31	67.94	68.18
1932	NYSE	MRK	Tue, Jan 18, 2000	69.73	70.14	67.28	67.52
1931	NYSE	MRK	Fri, Jan 14, 2000	71.75	72.41	69.31	70.68
1930	NYSE	MRK	Thu, Jan 13, 2000	71.34	72.59	70.38	71.28
1929	NYSE	MRK	Wed, Jan 12, 2000	70.20	71.69	70.02	70.98
1928	NYSE	MRK	Tue, Jan 11, 2000	68.71	70.26	68.06	69.61
1927	NYSE	MRK	Mon, Jan 10, 2000	71.28	71.34	68.77	69.37
1926	NYSE	MRK	Fri, Jan 7, 2000	66.57	71.75	66.39	71.45
1925	NYSE	MRK	Thu, Jan 6, 2000	64.66	65.97	64.54	65.20
1924	NYSE	MRK	Wed, Jan 5, 2000	62.04	65.67	62.04	64.66
1923	NYSE	MRK	Tue, Jan 4, 2000	63.89	64.66	61.74	62.22
1922	NYSE	MRK	Mon, Jan 3, 2000	65.44	65.44	63.41	64.48
1921	NYSE	MRK	Fri, Dec 31, 1999	64.72	64.96	63.83	64.07
1920	NYSE	MRK	Thu, Dec 30, 1999	64.90	65.55	64.18	64.66
1919	NYSE	MRK	Wed, Dec 29, 1999	66.75	66.75	64.42	65.08
1918	NYSE	MRK	Tue, Dec 28, 1999	66.99	67.10	65.61	66.51
1917	NYSE	MRK	Mon, Dec 27, 1999	66.21	67.46	66.03	67.22
1916	NYSE	MRK	Thu, Dec 23, 1999	66.63	66.99	65.85	66.51
1915	NYSE	MRK	Wed, Dec 22, 1999	62.99	65.08	62.99	64.07
1914	NYSE	MRK	Tue, Dec 21, 1999	63.29	64.18	62.99	62.99
1913	NYSE	MRK	Mon, Dec 20, 1999	63.53	64.54	63.11	63.53
1912	NYSE	MRK	Fri, Dec 17, 1999	66.99	67.10	63.47	63.47
1911	NYSE	MRK	Thu, Dec 16, 1999	68.18	68.18	65.44	66.21
1910	NYSE	MRK	Wed, Dec 15, 1999	65.50	68.59	65.50	68.36
1909	NYSE	MRK	Tue, Dec 14, 1999	64.84	66.45	63.71	66.45
1908	NYSE	MRK	Mon, Dec 13, 1999	66.99	67.70	64.84	65.08
1907	NYSE	MRK	Fri, Dec 10, 1999	68.36	69.31	67.58	68.12
1906	NYSE	MRK	Thu, Dec 9, 1999	70.56	71.40	67.70	67.88
1905	NYSE	MRK	Wed, Dec 8, 1999	70.80	70.86	69.01	69.89
1904	NYSE	MRK	Tue, Dec 7, 1999	72.11	72.11	69.13	69.79
1903	NYSE	MRK	Mon, Dec 6, 1999	74.14	74.14	71.57	72.16
1902	NYSE	MRK	Fri, Dec 3, 1999	72.65	73.84	72.23	73.78
1901	NYSE	MRK	Thu, Dec 2, 1999	71.04	72.59	71.04	71.87
1900	NYSE	MRK	Wed, Dec 1, 1999	74.14	74.49	71.63	72.84
1899	NYSE	MRK	Tue, Nov 30, 1999	75.86	76.04	74.32	75.03
1898	NYSE	MRK	Mon, Nov 29, 1999	75.98	76.58	75.21	76.28
1897	NYSE	MRK	Fri, Nov 26, 1999	76.22	76.28	75.92	76.16
1896	NYSE	MRK	Wed, Nov 24, 1999	74.55	76.34	74.38	75.98
1895	NYSE	MRK	Tue, Nov 23, 1999	75.15	75.21	73.84	74.55
1894	NYSE	MRK	Mon, Nov 22, 1999	75.51	75.51	74.26	75.08
1893	NYSE	MRK	Fri, Nov 19, 1999	74.43	75.98	74.43	75.69
1892	NYSE	MRK	Thu, Nov 18, 1999	74.67	75.33	74.02	75.03
1891	NYSE	MRK	Wed, Nov 17, 1999	72.41	74.38	72.23	73.66
1890	NYSE	MRK	Tue, Nov 16, 1999	71.81	72.47	70.92	72.47
1889	NYSE	MRK	Mon, Nov 15, 1999	71.75	72.59	71.51	71.69
1888	NYSE	MRK	Fri, Nov 12, 1999	72.94	73.06	71.16	72.41
1887	NYSE	MRK	Thu, Nov 11, 1999	73.78	73.96	71.81	73.18
1886	NYSE	MRK	Wed, Nov 10, 1999	72.59	74.38	72.59	73.96
1885	NYSE	MRK	Tue, Nov 9, 1999	75.51	75.69	74.08	74.38
1884	NYSE	MRK	Mon, Nov 8, 1999	76.70	76.76	75.27	75.27
1883	NYSE	MRK	Fri, Nov 5, 1999	76.22	77.35	75.81	76.64
1882	NYSE	MRK	Thu, Nov 4, 1999	75.86	76.94	75.39	75.98
1881	NYSE	MRK	Wed, Nov 3, 1999	75.75	77.12	75.09	75.45
1880	NYSE	MRK	Tue, Nov 2, 1999	75.86	76.46	74.38	74.43
1879	NYSE	MRK	Mon, Nov 1, 1999	75.27	76.22	75.27	75.86
1878	NYSE	MRK	Fri, Oct 29, 1999	75.98	76.34	75.21	75.86
1877	NYSE	MRK	Thu, Oct 28, 1999	75.57	75.98	74.43	75.69
1876	NYSE	MRK	Wed, Oct 27, 1999	74.49	74.79	73.66	74.20
1875	NYSE	MRK	Tue, Oct 26, 1999	74.97	75.15	73.72	74.02
1874	NYSE	MRK	Mon, Oct 25, 1999	74.61	75.75	74.26	74.91
1873	NYSE	MRK	Fri, Oct 22, 1999	75.92	76.52	75.33	76.04
1872	NYSE	MRK	Thu, Oct 21, 1999	71.51	75.69	70.86	74.97
1871	NYSE	MRK	Wed, Oct 20, 1999	71.45	72.23	70.86	72.17
1870	NYSE	MRK	Tue, Oct 19, 1999	70.68	72.17	70.14	71.45
1869	NYSE	MRK	Mon, Oct 18, 1999	67.04	69.01	66.63	68.83
1868	NYSE	MRK	Fri, Oct 15, 1999	68.53	68.65	66.81	66.99
1867	NYSE	MRK	Thu, Oct 14, 1999	69.25	70.26	68.77	69.61
1866	NYSE	MRK	Wed, Oct 13, 1999	70.08	70.44	68.77	69.13
1865	NYSE	MRK	Tue, Oct 12, 1999	71.22	71.28	70.08	70.50
1864	NYSE	MRK	Mon, Oct 11, 1999	70.62	71.69	70.20	71.63
1863	NYSE	MRK	Fri, Oct 8, 1999	68.36	70.98	68.06	70.32
1862	NYSE	MRK	Thu, Oct 7, 1999	68.77	69.13	67.22	67.58
1861	NYSE	MRK	Wed, Oct 6, 1999	67.52	69.07	67.46	68.77
1860	NYSE	MRK	Tue, Oct 5, 1999	66.39	67.58	66.21	66.87
1859	NYSE	MRK	Mon, Oct 4, 1999	65.79	66.33	65.50	66.03
1858	NYSE	MRK	Fri, Oct 1, 1999	61.68	65.55	61.50	64.96
1857	NYSE	MRK	Thu, Sep 30, 1999	61.50	62.63	61.09	61.80
1856	NYSE	MRK	Wed, Sep 29, 1999	62.69	63.23	61.26	61.32
1855	NYSE	MRK	Tue, Sep 28, 1999	62.10	63.35	61.56	62.34
1854	NYSE	MRK	Mon, Sep 27, 1999	62.99	63.41	62.28	62.87
1853	NYSE	MRK	Fri, Sep 24, 1999	64.72	66.33	62.16	62.99
1852	NYSE	MRK	Thu, Sep 23, 1999	66.93	66.99	65.26	65.38
1851	NYSE	MRK	Wed, Sep 22, 1999	65.54	67.22	65.54	66.63
1850	NYSE	MRK	Tue, Sep 21, 1999	65.67	66.39	64.84	65.55
1849	NYSE	MRK	Mon, Sep 20, 1999	65.61	67.04	65.44	66.87
1848	NYSE	MRK	Fri, Sep 17, 1999	66.45	66.63	65.50	65.50
1847	NYSE	MRK	Thu, Sep 16, 1999	65.02	66.21	64.96	66.21
1846	NYSE	MRK	Wed, Sep 15, 1999	66.21	66.75	64.90	64.90
1845	NYSE	MRK	Tue, Sep 14, 1999	65.91	66.15	65.08	65.38
1844	NYSE	MRK	Mon, Sep 13, 1999	66.39	66.99	66.21	66.39
1843	NYSE	MRK	Fri, Sep 10, 1999	66.15	66.81	65.55	66.57
1842	NYSE	MRK	Thu, Sep 9, 1999	66.63	66.63	65.85	65.97
1841	NYSE	MRK	Wed, Sep 8, 1999	65.32	66.09	64.72	65.97
1840	NYSE	MRK	Tue, Sep 7, 1999	67.28	67.58	65.44	65.61
1839	NYSE	MRK	Fri, Sep 3, 1999	66.51	67.28	65.79	67.22
1838	NYSE	MRK	Thu, Sep 2, 1999	64.96	65.73	64.12	65.08
1837	NYSE	MRK	Wed, Sep 1, 1999	64.07	65.91	63.95	65.67
1836	NYSE	MRK	Tue, Aug 31, 1999	65.08	66.21	64.07	64.07
1835	NYSE	MRK	Mon, Aug 30, 1999	65.26	66.21	64.90	64.96
1834	NYSE	MRK	Fri, Aug 27, 1999	66.33	66.39	64.96	64.96
1833	NYSE	MRK	Thu, Aug 26, 1999	66.87	66.93	65.50	65.61
1832	NYSE	MRK	Wed, Aug 25, 1999	66.39	67.34	66.15	67.22
1831	NYSE	MRK	Tue, Aug 24, 1999	66.57	66.69	65.32	65.79
1830	NYSE	MRK	Mon, Aug 23, 1999	64.96	66.87	64.84	66.81
1829	NYSE	MRK	Fri, Aug 20, 1999	62.52	64.78	62.46	64.48
1828	NYSE	MRK	Thu, Aug 19, 1999	61.50	63.23	61.32	62.46
1827	NYSE	MRK	Wed, Aug 18, 1999	62.40	62.69	61.80	61.80
1826	NYSE	MRK	Tue, Aug 17, 1999	62.69	62.69	60.91	61.98
1825	NYSE	MRK	Mon, Aug 16, 1999	61.03	61.80	60.67	61.80
1824	NYSE	MRK	Fri, Aug 13, 1999	60.01	61.50	59.83	60.79
1823	NYSE	MRK	Thu, Aug 12, 1999	58.17	60.43	58.17	59.12
1822	NYSE	MRK	Wed, Aug 11, 1999	59.89	60.01	58.11	58.11
1821	NYSE	MRK	Tue, Aug 10, 1999	59.12	59.71	58.28	59.36
1820	NYSE	MRK	Mon, Aug 9, 1999	60.07	60.31	59.12	59.18
1819	NYSE	MRK	Fri, Aug 6, 1999	60.25	60.61	59.00	59.42
1818	NYSE	MRK	Thu, Aug 5, 1999	61.14	61.38	59.54	61.03
1817	NYSE	MRK	Wed, Aug 4, 1999	63.83	63.95	60.55	61.50
1816	NYSE	MRK	Tue, Aug 3, 1999	64.66	64.96	63.53	63.89
1815	NYSE	MRK	Mon, Aug 2, 1999	64.12	65.50	64.01	64.24
1814	NYSE	MRK	Fri, Jul 30, 1999	64.84	65.38	64.42	64.48
1813	NYSE	MRK	Thu, Jul 29, 1999	63.89	64.30	63.17	63.65
1812	NYSE	MRK	Wed, Jul 28, 1999	65.08	65.55	64.60	65.32
1811	NYSE	MRK	Tue, Jul 27, 1999	65.79	66.15	65.20	65.55
1810	NYSE	MRK	Mon, Jul 26, 1999	65.44	65.91	64.90	65.14
1809	NYSE	MRK	Fri, Jul 23, 1999	65.55	66.87	65.08	65.79
1808	NYSE	MRK	Thu, Jul 22, 1999	65.38	66.51	65.38	66.15
1807	NYSE	MRK	Wed, Jul 21, 1999	65.38	66.27	65.14	65.50
1806	NYSE	MRK	Tue, Jul 20, 1999	66.81	67.16	65.08	65.50
1805	NYSE	MRK	Mon, Jul 19, 1999	68.06	68.42	66.93	67.34
1804	NYSE	MRK	Fri, Jul 16, 1999	68.18	69.01	67.34	67.82
1803	NYSE	MRK	Thu, Jul 15, 1999	69.61	70.56	68.83	69.61
1802	NYSE	MRK	Wed, Jul 14, 1999	71.28	71.34	69.31	69.37
1801	NYSE	MRK	Tue, Jul 13, 1999	70.92	71.45	70.80	71.16
1800	NYSE	MRK	Mon, Jul 12, 1999	72.35	72.35	70.44	71.51
1799	NYSE	MRK	Fri, Jul 9, 1999	72.29	72.29	71.51	71.69
1798	NYSE	MRK	Thu, Jul 8, 1999	70.44	72.29	70.20	71.81
1797	NYSE	MRK	Wed, Jul 7, 1999	70.20	71.28	70.08	71.22
1796	NYSE	MRK	Tue, Jul 6, 1999	71.40	71.93	70.08	70.50
1795	NYSE	MRK	Fri, Jul 2, 1999	71.99	72.41	71.04	71.75
1794	NYSE	MRK	Thu, Jul 1, 1999	70.44	72.11	69.85	71.75
1793	NYSE	MRK	Wed, Jun 30, 1999	68.53	70.56	67.40	70.20
1792	NYSE	MRK	Tue, Jun 29, 1999	66.75	68.65	66.57	68.18
1791	NYSE	MRK	Mon, Jun 28, 1999	67.46	67.52	66.45	66.81
1790	NYSE	MRK	Fri, Jun 25, 1999	66.33	67.22	65.50	65.67
1789	NYSE	MRK	Thu, Jun 24, 1999	64.72	66.63	64.66	65.73
1788	NYSE	MRK	Wed, Jun 23, 1999	65.91	66.03	64.48	64.72
1787	NYSE	MRK	Tue, Jun 22, 1999	65.67	67.52	65.61	66.51
1786	NYSE	MRK	Mon, Jun 21, 1999	66.51	66.51	64.66	66.21
1785	NYSE	MRK	Fri, Jun 18, 1999	66.15	66.93	65.67	65.79
1784	NYSE	MRK	Thu, Jun 17, 1999	64.36	66.75	64.12	66.27
1783	NYSE	MRK	Wed, Jun 16, 1999	65.79	66.27	65.14	65.44
1782	NYSE	MRK	Tue, Jun 15, 1999	63.35	65.32	63.23	64.48
1781	NYSE	MRK	Mon, Jun 14, 1999	63.71	64.12	62.93	63.17
1780	NYSE	MRK	Fri, Jun 11, 1999	64.84	65.79	63.05	63.47
1779	NYSE	MRK	Thu, Jun 10, 1999	65.55	66.03	63.95	64.72
1778	NYSE	MRK	Wed, Jun 9, 1999	66.51	67.40	65.55	66.63
1777	NYSE	MRK	Tue, Jun 8, 1999	66.69	67.10	64.90	65.44
1776	NYSE	MRK	Mon, Jun 7, 1999	67.52	67.52	65.97	66.09
1775	NYSE	MRK	Fri, Jun 4, 1999	65.14	67.52	64.48	67.34
1774	NYSE	MRK	Thu, Jun 3, 1999	64.84	65.20	63.89	65.14
1773	NYSE	MRK	Wed, Jun 2, 1999	64.12	64.54	63.17	63.65
1772	NYSE	MRK	Tue, Jun 1, 1999	64.84	65.26	63.41	64.96
1771	NYSE	MRK	Fri, May 28, 1999	62.93	64.72	62.93	64.48
1770	NYSE	MRK	Thu, May 27, 1999	63.47	65.44	62.93	62.93
1769	NYSE	MRK	Wed, May 26, 1999	65.79	66.21	63.71	64.18
1768	NYSE	MRK	Tue, May 25, 1999	65.85	66.75	64.90	65.08
1767	NYSE	MRK	Mon, May 24, 1999	66.93	67.94	65.91	66.63
1766	NYSE	MRK	Fri, May 21, 1999	69.73	70.26	67.46	68.00
1765	NYSE	MRK	Thu, May 20, 1999	67.46	69.85	67.40	68.89
1764	NYSE	MRK	Wed, May 19, 1999	67.64	68.06	66.93	67.22
1763	NYSE	MRK	Tue, May 18, 1999	68.89	69.01	66.81	67.04
1762	NYSE	MRK	Mon, May 17, 1999	67.76	68.59	67.64	68.59
1761	NYSE	MRK	Fri, May 14, 1999	68.89	68.95	67.70	67.94
1760	NYSE	MRK	Thu, May 13, 1999	69.85	69.85	68.89	69.61
1759	NYSE	MRK	Wed, May 12, 1999	68.18	69.91	67.22	68.24
1758	NYSE	MRK	Tue, May 11, 1999	69.01	69.13	67.76	68.24
1757	NYSE	MRK	Mon, May 10, 1999	70.08	70.20	68.42	68.77
1756	NYSE	MRK	Fri, May 7, 1999	71.51	72.29	70.32	71.04
1755	NYSE	MRK	Thu, May 6, 1999	69.43	71.16	69.13	70.92
1754	NYSE	MRK	Wed, May 5, 1999	67.70	69.55	66.39	69.43
1753	NYSE	MRK	Tue, May 4, 1999	67.58	69.61	66.99	67.58
1752	NYSE	MRK	Mon, May 3, 1999	66.75	67.76	66.39	67.40
1751	NYSE	MRK	Fri, Apr 30, 1999	67.70	68.48	65.79	67.10
1750	NYSE	MRK	Thu, Apr 29, 1999	67.52	67.52	64.78	67.10
1749	NYSE	MRK	Wed, Apr 28, 1999	69.13	69.55	66.87	67.46
1748	NYSE	MRK	Tue, Apr 27, 1999	70.56	71.04	70.08	70.14
1747	NYSE	MRK	Mon, Apr 26, 1999	71.51	71.57	69.85	70.56
1746	NYSE	MRK	Fri, Apr 23, 1999	73.06	73.36	71.63	72.23
1745	NYSE	MRK	Thu, Apr 22, 1999	72.17	74.61	70.56	74.26
1744	NYSE	MRK	Wed, Apr 21, 1999	72.23	72.94	71.63	72.35
1743	NYSE	MRK	Tue, Apr 20, 1999	70.56	73.30	70.26	71.75
1742	NYSE	MRK	Mon, Apr 19, 1999	74.73	74.79	69.37	69.73
1741	NYSE	MRK	Fri, Apr 16, 1999	72.65	75.81	71.63	74.02
1740	NYSE	MRK	Thu, Apr 15, 1999	74.38	75.21	71.81	73.78
1739	NYSE	MRK	Wed, Apr 14, 1999	78.07	78.37	74.14	74.85
1738	NYSE	MRK	Tue, Apr 13, 1999	80.22	80.87	78.19	79.26
1737	NYSE	MRK	Mon, Apr 12, 1999	79.26	81.11	79.02	81.05
1736	NYSE	MRK	Fri, Apr 9, 1999	78.43	79.50	77.47	79.38
1735	NYSE	MRK	Thu, Apr 8, 1999	76.22	78.61	76.04	77.83
1734	NYSE	MRK	Wed, Apr 7, 1999	75.51	76.52	74.55	76.46
1733	NYSE	MRK	Tue, Apr 6, 1999	74.55	75.86	74.14	74.43
1732	NYSE	MRK	Mon, Apr 5, 1999	76.22	76.28	74.14	74.55
1731	NYSE	MRK	Thu, Apr 1, 1999	76.70	76.88	75.51	76.22
1730	NYSE	MRK	Wed, Mar 31, 1999	78.07	78.67	76.40	76.40
1729	NYSE	MRK	Tue, Mar 30, 1999	77.12	78.61	76.88	78.43
1728	NYSE	MRK	Mon, Mar 29, 1999	77.24	78.43	77.06	77.95
1727	NYSE	MRK	Fri, Mar 26, 1999	77.95	78.01	76.52	76.64
1726	NYSE	MRK	Thu, Mar 25, 1999	78.49	78.90	77.24	78.73
1725	NYSE	MRK	Wed, Mar 24, 1999	78.90	79.08	77.47	78.55
1724	NYSE	MRK	Tue, Mar 23, 1999	82.72	83.20	78.31	79.14
1723	NYSE	MRK	Mon, Mar 22, 1999	82.12	82.96	81.35	82.36
1722	NYSE	MRK	Fri, Mar 19, 1999	83.20	83.31	82.00	82.00
1721	NYSE	MRK	Thu, Mar 18, 1999	80.10	82.90	80.10	82.00
1720	NYSE	MRK	Wed, Mar 17, 1999	81.76	81.82	79.86	80.10
1719	NYSE	MRK	Tue, Mar 16, 1999	81.05	82.48	80.93	81.88
1718	NYSE	MRK	Mon, Mar 15, 1999	80.04	80.69	79.50	80.33
1717	NYSE	MRK	Fri, Mar 12, 1999	79.32	80.10	77.53	79.98
1716	NYSE	MRK	Thu, Mar 11, 1999	79.32	79.32	77.47	78.96
1715	NYSE	MRK	Wed, Mar 10, 1999	78.67	78.96	77.77	78.96
1714	NYSE	MRK	Tue, Mar 9, 1999	78.61	79.74	77.83	79.26
1713	NYSE	MRK	Mon, Mar 8, 1999	77.59	79.74	77.47	79.08
1712	NYSE	MRK	Fri, Mar 5, 1999	78.07	79.08	77.71	78.90
1711	NYSE	MRK	Thu, Mar 4, 1999	74.85	76.88	74.38	76.70
1710	NYSE	MRK	Wed, Mar 3, 1999	75.69	75.98	74.38	74.79
1709	NYSE	MRK	Tue, Mar 2, 1999	76.28	77.18	75.03	75.75
1708	NYSE	MRK	Mon, Mar 1, 1999	77.83	77.83	75.69	76.04
1707	NYSE	MRK	Fri, Feb 26, 1999	77.59	78.19	75.21	77.71
1706	NYSE	MRK	Thu, Feb 25, 1999	75.45	77.41	75.09	77.06
1705	NYSE	MRK	Wed, Feb 24, 1999	76.76	78.13	75.57	75.81
1704	NYSE	MRK	Tue, Feb 23, 1999	77.95	78.19	76.58	77.30
1703	NYSE	MRK	Mon, Feb 22, 1999	75.81	77.95	75.21	77.95
1702	NYSE	MRK	Fri, Feb 19, 1999	74.20	75.81	73.54	75.33
1701	NYSE	MRK	Thu, Feb 18, 1999	73.18	75.09	72.47	74.26
1700	NYSE	MRK	Wed, Feb 17, 1999	73.42	73.60	71.93	72.65
1699	NYSE	MRK	Tue, Feb 16, 1999	72.89	73.87	72.59	73.39
1698	NYSE	MRK	Fri, Feb 12, 1999	71.87	72.77	71.13	71.75
1697	NYSE	MRK	Thu, Feb 11, 1999	69.64	72.23	69.52	71.87
1696	NYSE	MRK	Wed, Feb 10, 1999	69.25	70.38	68.83	69.73
1695	NYSE	MRK	Tue, Feb 9, 1999	70.86	70.98	69.16	69.31
1694	NYSE	MRK	Mon, Feb 8, 1999	71.22	71.63	70.56	71.45
1693	NYSE	MRK	Fri, Feb 5, 1999	71.81	71.81	70.26	71.22
1692	NYSE	MRK	Thu, Feb 4, 1999	71.87	72.44	71.04	71.63
1691	NYSE	MRK	Wed, Feb 3, 1999	71.66	72.05	70.56	71.45
1690	NYSE	MRK	Tue, Feb 2, 1999	70.92	71.66	70.71	71.66
1689	NYSE	MRK	Mon, Feb 1, 1999	69.85	70.53	69.31	70.05
1688	NYSE	MRK	Fri, Jan 29, 1999	68.36	70.26	66.51	69.96
1687	NYSE	MRK	Thu, Jan 28, 1999	68.65	68.83	67.37	67.91
1686	NYSE	MRK	Wed, Jan 27, 1999	69.13	69.73	68.53	68.53
1685	NYSE	MRK	Tue, Jan 26, 1999	64.96	68.65	64.93	68.65
1684	NYSE	MRK	Mon, Jan 25, 1999	65.32	65.79	64.33	65.55
1683	NYSE	MRK	Fri, Jan 22, 1999	69.61	70.56	66.27	66.27
1682	NYSE	MRK	Thu, Jan 21, 1999	71.10	72.56	69.58	69.76
1681	NYSE	MRK	Wed, Jan 20, 1999	70.38	71.45	69.37	70.98
1680	NYSE	MRK	Tue, Jan 19, 1999	70.86	70.86	69.37	70.44
1679	NYSE	MRK	Fri, Jan 15, 1999	69.61	70.50	69.43	70.14
1678	NYSE	MRK	Thu, Jan 14, 1999	69.79	70.41	68.89	69.01
1677	NYSE	MRK	Wed, Jan 13, 1999	69.61	70.47	69.31	70.26
1676	NYSE	MRK	Tue, Jan 12, 1999	71.04	71.81	70.20	70.53
1675	NYSE	MRK	Mon, Jan 11, 1999	72.86	72.86	71.04	71.84
1674	NYSE	MRK	Fri, Jan 8, 1999	72.68	73.42	71.10	73.33
1673	NYSE	MRK	Thu, Jan 7, 1999	72.53	73.27	72.23	72.62
1672	NYSE	MRK	Wed, Jan 6, 1999	72.29	73.27	72.02	73.27
1671	NYSE	MRK	Tue, Jan 5, 1999	71.40	72.11	71.40	71.87
1670	NYSE	MRK	Mon, Jan 4, 1999	70.86	72.80	70.86	71.40
1669	NYSE	MRK	Thu, Dec 31, 1998	70.80	71.10	69.85	70.32
1668	NYSE	MRK	Wed, Dec 30, 1998	71.84	72.23	70.92	70.95
1667	NYSE	MRK	Tue, Dec 29, 1998	70.26	72.14	69.76	72.02
1666	NYSE	MRK	Mon, Dec 28, 1998	71.51	71.63	70.23	70.56
1665	NYSE	MRK	Thu, Dec 24, 1998	71.63	71.63	70.53	70.95
1664	NYSE	MRK	Wed, Dec 23, 1998	70.74	71.69	70.38	71.34
1663	NYSE	MRK	Tue, Dec 22, 1998	69.25	70.77	68.77	70.26
1662	NYSE	MRK	Mon, Dec 21, 1998	68.80	70.65	68.45	68.68
1661	NYSE	MRK	Fri, Dec 18, 1998	70.56	70.56	68.80	68.89
1660	NYSE	MRK	Thu, Dec 17, 1998	70.80	71.01	70.23	70.53
1659	NYSE	MRK	Wed, Dec 16, 1998	69.55	70.92	69.55	70.44
1658	NYSE	MRK	Tue, Dec 15, 1998	69.37	69.61	67.46	69.55
1657	NYSE	MRK	Mon, Dec 14, 1998	69.31	70.14	69.13	69.40
1656	NYSE	MRK	Fri, Dec 11, 1998	69.13	71.01	69.04	69.40
1655	NYSE	MRK	Thu, Dec 10, 1998	70.35	71.28	69.10	69.73
1654	NYSE	MRK	Wed, Dec 9, 1998	75.39	77.12	72.35	72.44
1653	NYSE	MRK	Tue, Dec 8, 1998	74.38	75.81	74.32	75.66
1652	NYSE	MRK	Mon, Dec 7, 1998	74.67	75.42	74.11	75.18
1651	NYSE	MRK	Fri, Dec 4, 1998	73.81	75.21	73.81	75.15
1650	NYSE	MRK	Thu, Dec 3, 1998	75.15	75.92	73.72	73.84
1649	NYSE	MRK	Wed, Dec 2, 1998	74.23	75.69	73.66	75.51
1648	NYSE	MRK	Tue, Dec 1, 1998	73.54	75.06	72.29	74.85
1647	NYSE	MRK	Mon, Nov 30, 1998	75.33	75.33	73.75	73.96
1646	NYSE	MRK	Fri, Nov 27, 1998	75.21	75.78	75.21	75.75
1645	NYSE	MRK	Wed, Nov 25, 1998	75.63	76.01	75.03	75.57
1644	NYSE	MRK	Tue, Nov 24, 1998	74.14	76.22	73.45	75.63
1643	NYSE	MRK	Mon, Nov 23, 1998	72.29	74.43	72.14	74.38
1642	NYSE	MRK	Fri, Nov 20, 1998	71.84	72.29	71.34	72.23
1641	NYSE	MRK	Thu, Nov 19, 1998	71.43	71.87	70.89	71.66
1640	NYSE	MRK	Wed, Nov 18, 1998	70.26	71.40	69.61	71.22
1639	NYSE	MRK	Tue, Nov 17, 1998	70.08	71.28	69.79	70.26
1638	NYSE	MRK	Mon, Nov 16, 1998	69.76	70.44	69.43	70.23
1637	NYSE	MRK	Fri, Nov 13, 1998	69.28	69.67	68.83	69.43
1636	NYSE	MRK	Thu, Nov 12, 1998	68.62	69.73	68.42	69.31
1635	NYSE	MRK	Wed, Nov 11, 1998	69.13	69.13	68.06	68.65
1634	NYSE	MRK	Tue, Nov 10, 1998	69.46	70.86	69.28	69.99
1633	NYSE	MRK	Mon, Nov 9, 1998	69.13	69.61	68.48	69.40
1632	NYSE	MRK	Fri, Nov 6, 1998	67.64	69.37	67.55	69.10
1631	NYSE	MRK	Thu, Nov 5, 1998	65.35	67.85	65.29	67.67
1630	NYSE	MRK	Wed, Nov 4, 1998	66.75	67.46	65.50	65.94
1629	NYSE	MRK	Tue, Nov 3, 1998	66.03	66.72	65.20	66.54
1628	NYSE	MRK	Mon, Nov 2, 1998	64.72	66.21	64.12	66.03
1627	NYSE	MRK	Fri, Oct 30, 1998	65.20	65.20	64.01	64.39
1626	NYSE	MRK	Thu, Oct 29, 1998	63.17	64.84	63.17	64.81
1625	NYSE	MRK	Wed, Oct 28, 1998	63.53	63.56	62.69	62.93
1624	NYSE	MRK	Tue, Oct 27, 1998	63.41	63.41	62.55	62.81
1623	NYSE	MRK	Mon, Oct 26, 1998	62.69	63.59	62.37	62.75
1622	NYSE	MRK	Fri, Oct 23, 1998	63.50	64.01	62.22	62.25
1621	NYSE	MRK	Thu, Oct 22, 1998	63.41	64.09	62.58	63.62
1620	NYSE	MRK	Wed, Oct 21, 1998	62.28	64.01	62.25	63.53
1619	NYSE	MRK	Tue, Oct 20, 1998	64.30	64.30	61.92	62.28
1618	NYSE	MRK	Mon, Oct 19, 1998	64.36	64.72	63.35	63.77
1617	NYSE	MRK	Fri, Oct 16, 1998	63.89	64.84	62.52	64.84
1616	NYSE	MRK	Thu, Oct 15, 1998	61.14	63.77	61.12	63.53
1615	NYSE	MRK	Wed, Oct 14, 1998	61.38	62.93	60.91	61.68
1614	NYSE	MRK	Tue, Oct 13, 1998	62.46	63.47	61.98	62.34
1613	NYSE	MRK	Mon, Oct 12, 1998	63.05	63.83	62.34	62.52
1612	NYSE	MRK	Fri, Oct 9, 1998	61.00	62.16	60.19	62.01
1611	NYSE	MRK	Thu, Oct 8, 1998	58.94	61.20	57.99	60.55
1610	NYSE	MRK	Wed, Oct 7, 1998	60.73	62.04	58.52	59.98
1609	NYSE	MRK	Tue, Oct 6, 1998	61.98	62.66	59.71	60.85
1608	NYSE	MRK	Mon, Oct 5, 1998	61.03	62.46	59.65	61.38
1607	NYSE	MRK	Fri, Oct 2, 1998	59.57	61.74	58.17	60.91
1606	NYSE	MRK	Thu, Oct 1, 1998	61.38	62.13	59.45	59.60
1605	NYSE	MRK	Wed, Sep 30, 1998	62.90	63.86	61.32	61.77
1604	NYSE	MRK	Tue, Sep 29, 1998	61.62	63.53	61.12	62.90
1603	NYSE	MRK	Mon, Sep 28, 1998	62.93	63.17	61.03	61.38
1602	NYSE	MRK	Fri, Sep 25, 1998	63.71	64.36	62.69	62.69
1601	NYSE	MRK	Thu, Sep 24, 1998	65.79	66.03	65.32	65.38
1600	NYSE	MRK	Wed, Sep 23, 1998	65.32	66.12	65.08	66.06
1599	NYSE	MRK	Tue, Sep 22, 1998	64.90	65.26	64.24	65.14
1598	NYSE	MRK	Mon, Sep 21, 1998	63.05	65.79	62.75	64.66
1597	NYSE	MRK	Fri, Sep 18, 1998	64.24	64.54	63.20	64.09
1596	NYSE	MRK	Thu, Sep 17, 1998	63.41	64.07	62.66	63.80
1595	NYSE	MRK	Wed, Sep 16, 1998	64.36	64.60	63.71	64.48
1594	NYSE	MRK	Tue, Sep 15, 1998	63.05	65.32	63.02	64.60
1593	NYSE	MRK	Mon, Sep 14, 1998	62.16	63.29	61.80	62.93
1592	NYSE	MRK	Fri, Sep 11, 1998	59.12	61.06	58.94	61.03
1591	NYSE	MRK	Thu, Sep 10, 1998	59.65	59.86	58.58	59.03
1590	NYSE	MRK	Wed, Sep 9, 1998	59.83	61.23	59.60	60.28
1589	NYSE	MRK	Tue, Sep 8, 1998	59.60	60.07	59.39	59.83
1588	NYSE	MRK	Fri, Sep 4, 1998	58.64	59.33	57.03	58.22
1587	NYSE	MRK	Thu, Sep 3, 1998	56.79	59.00	56.26	58.88
1586	NYSE	MRK	Wed, Sep 2, 1998	57.96	59.12	56.94	57.21
1585	NYSE	MRK	Tue, Sep 1, 1998	56.20	59.12	54.83	58.40
1584	NYSE	MRK	Mon, Aug 31, 1998	60.73	60.94	54.86	55.27
1583	NYSE	MRK	Fri, Aug 28, 1998	61.74	62.10	59.51	60.73
1582	NYSE	MRK	Thu, Aug 27, 1998	62.66	63.65	61.50	61.56
1581	NYSE	MRK	Wed, Aug 26, 1998	63.05	64.39	62.81	63.59
1580	NYSE	MRK	Tue, Aug 25, 1998	62.69	63.83	62.69	63.65
1579	NYSE	MRK	Mon, Aug 24, 1998	61.50	62.99	61.44	62.63
1578	NYSE	MRK	Fri, Aug 21, 1998	60.07	61.68	59.60	61.50
1577	NYSE	MRK	Thu, Aug 20, 1998	61.65	61.80	61.09	61.35
1576	NYSE	MRK	Wed, Aug 19, 1998	62.81	62.87	62.19	62.43
1575	NYSE	MRK	Tue, Aug 18, 1998	62.22	62.87	61.83	62.69
1574	NYSE	MRK	Mon, Aug 17, 1998	61.03	62.66	60.97	62.58
1573	NYSE	MRK	Fri, Aug 14, 1998	60.46	61.38	60.31	60.73
1572	NYSE	MRK	Thu, Aug 13, 1998	59.71	60.94	59.15	60.43
1571	NYSE	MRK	Wed, Aug 12, 1998	59.36	59.77	57.84	59.71
1570	NYSE	MRK	Tue, Aug 11, 1998	59.36	59.51	57.63	59.12
1569	NYSE	MRK	Mon, Aug 10, 1998	59.42	61.03	59.39	60.13
1568	NYSE	MRK	Fri, Aug 7, 1998	57.99	59.36	57.90	59.06
1567	NYSE	MRK	Thu, Aug 6, 1998	57.75	59.15	57.63	58.28
1566	NYSE	MRK	Wed, Aug 5, 1998	56.79	58.49	55.96	57.75
1565	NYSE	MRK	Tue, Aug 4, 1998	58.88	58.94	56.79	56.79
1564	NYSE	MRK	Mon, Aug 3, 1998	58.58	59.27	57.93	57.93
1563	NYSE	MRK	Fri, Jul 31, 1998	59.74	60.04	57.69	58.91
1562	NYSE	MRK	Thu, Jul 30, 1998	58.67	60.16	58.67	60.16
1561	NYSE	MRK	Wed, Jul 29, 1998	59.18	59.48	58.17	58.79
1560	NYSE	MRK	Tue, Jul 28, 1998	59.00	60.16	57.60	59.36
1559	NYSE	MRK	Mon, Jul 27, 1998	59.60	60.58	59.36	59.63
1558	NYSE	MRK	Fri, Jul 24, 1998	59.54	60.25	59.06	59.95
1557	NYSE	MRK	Thu, Jul 23, 1998	60.67	60.67	58.64	58.85
1556	NYSE	MRK	Wed, Jul 22, 1998	60.79	60.91	58.40	59.65
1555	NYSE	MRK	Tue, Jul 21, 1998	62.69	62.93	61.26	61.29
1554	NYSE	MRK	Mon, Jul 20, 1998	65.91	66.27	65.53	65.97
1553	NYSE	MRK	Fri, Jul 17, 1998	66.06	66.33	65.73	65.79
1552	NYSE	MRK	Thu, Jul 16, 1998	65.02	66.09	64.99	65.97
1551	NYSE	MRK	Wed, Jul 15, 1998	65.32	65.73	64.72	65.14
1550	NYSE	MRK	Tue, Jul 14, 1998	64.36	65.58	64.30	65.50
1549	NYSE	MRK	Mon, Jul 13, 1998	63.17	64.33	63.17	64.30
1548	NYSE	MRK	Fri, Jul 10, 1998	62.93	63.65	62.28	63.17
1547	NYSE	MRK	Thu, Jul 9, 1998	63.71	64.51	62.46	62.90
1546	NYSE	MRK	Wed, Jul 8, 1998	63.47	64.09	63.44	63.71
1545	NYSE	MRK	Tue, Jul 7, 1998	64.33	64.54	63.50	63.59
1544	NYSE	MRK	Mon, Jul 6, 1998	63.23	64.39	63.08	64.30
1543	NYSE	MRK	Thu, Jul 2, 1998	63.53	63.77	63.08	63.29
1542	NYSE	MRK	Wed, Jul 1, 1998	63.23	63.59	62.63	63.48
1541	NYSE	MRK	Tue, Jun 30, 1998	63.41	64.01	63.02	63.77
1540	NYSE	MRK	Mon, Jun 29, 1998	63.35	63.74	62.37	63.29
1539	NYSE	MRK	Fri, Jun 26, 1998	62.81	63.35	62.60	62.66
1538	NYSE	MRK	Thu, Jun 25, 1998	62.40	63.62	62.22	62.28
1537	NYSE	MRK	Wed, Jun 24, 1998	60.61	63.08	60.37	62.58
1536	NYSE	MRK	Tue, Jun 23, 1998	60.10	61.00	59.77	60.70
1535	NYSE	MRK	Mon, Jun 22, 1998	60.49	60.55	59.74	59.98
1534	NYSE	MRK	Fri, Jun 19, 1998	62.43	62.43	60.16	60.49
1533	NYSE	MRK	Thu, Jun 18, 1998	60.82	61.74	60.70	61.44
1532	NYSE	MRK	Wed, Jun 17, 1998	61.00	61.26	60.46	60.91
1531	NYSE	MRK	Tue, Jun 16, 1998	59.48	60.55	58.94	60.37
1530	NYSE	MRK	Mon, Jun 15, 1998	59.77	60.07	59.12	59.12
1529	NYSE	MRK	Fri, Jun 12, 1998	59.95	60.43	59.42	60.28
1528	NYSE	MRK	Thu, Jun 11, 1998	60.61	61.09	60.07	60.31
1527	NYSE	MRK	Wed, Jun 10, 1998	58.76	60.97	58.67	60.13
1526	NYSE	MRK	Tue, Jun 9, 1998	57.99	59.15	57.78	58.64
1525	NYSE	MRK	Mon, Jun 8, 1998	57.21	58.17	57.09	57.93
1524	NYSE	MRK	Fri, Jun 5, 1998	56.62	57.00	56.29	57.00
1523	NYSE	MRK	Thu, Jun 4, 1998	53.70	55.30	53.16	55.16
1522	NYSE	MRK	Wed, Jun 3, 1998	54.80	54.92	53.58	53.67
1521	NYSE	MRK	Tue, Jun 2, 1998	55.78	55.78	54.47	54.89
1520	NYSE	MRK	Mon, Jun 1, 1998	55.78	56.26	54.86	55.54
1519	NYSE	MRK	Fri, May 29, 1998	57.09	57.18	55.66	55.78
1518	NYSE	MRK	Thu, May 28, 1998	56.68	57.03	56.14	56.71
1517	NYSE	MRK	Wed, May 27, 1998	55.96	56.82	55.33	56.65
1516	NYSE	MRK	Tue, May 26, 1998	56.97	57.09	55.54	55.54
1515	NYSE	MRK	Fri, May 22, 1998	56.82	57.12	56.14	56.26
1514	NYSE	MRK	Thu, May 21, 1998	57.51	57.51	56.44	56.59
1513	NYSE	MRK	Wed, May 20, 1998	57.33	57.63	56.26	57.48
1512	NYSE	MRK	Tue, May 19, 1998	57.75	57.96	56.14	56.68
1511	NYSE	MRK	Mon, May 18, 1998	55.78	57.15	55.60	57.03
1510	NYSE	MRK	Fri, May 15, 1998	56.85	57.27	55.57	55.66
1509	NYSE	MRK	Thu, May 14, 1998	55.30	56.50	55.30	56.29
1508	NYSE	MRK	Wed, May 13, 1998	56.02	56.35	55.66	55.96
1507	NYSE	MRK	Tue, May 12, 1998	56.26	56.50	55.81	55.99
1506	NYSE	MRK	Mon, May 11, 1998	56.71	57.15	56.20	56.29
1505	NYSE	MRK	Fri, May 8, 1998	55.19	56.50	55.13	56.20
1504	NYSE	MRK	Thu, May 7, 1998	54.98	55.96	54.62	54.83
1503	NYSE	MRK	Wed, May 6, 1998	55.39	55.45	54.53	55.07
1502	NYSE	MRK	Tue, May 5, 1998	55.51	55.51	54.71	55.27
1501	NYSE	MRK	Mon, May 4, 1998	56.02	56.62	55.36	55.39
1500	NYSE	MRK	Fri, May 1, 1998	57.09	57.33	54.83	55.45
1499	NYSE	MRK	Thu, Apr 30, 1998	55.66	57.48	55.54	57.45
1498	NYSE	MRK	Wed, Apr 29, 1998	55.19	55.78	54.47	55.30
1497	NYSE	MRK	Tue, Apr 28, 1998	54.59	55.13	54.11	55.07
1496	NYSE	MRK	Mon, Apr 27, 1998	54.77	54.86	53.16	53.78
1495	NYSE	MRK	Fri, Apr 24, 1998	56.73	56.94	55.36	55.54
1494	NYSE	MRK	Thu, Apr 23, 1998	57.21	57.54	56.82	57.39
1493	NYSE	MRK	Wed, Apr 22, 1998	57.21	57.93	56.73	57.03
1492	NYSE	MRK	Tue, Apr 21, 1998	58.17	58.19	57.24	57.27
1491	NYSE	MRK	Mon, Apr 20, 1998	58.58	58.82	57.87	58.28
1490	NYSE	MRK	Fri, Apr 17, 1998	56.73	57.63	55.96	57.39
1489	NYSE	MRK	Thu, Apr 16, 1998	57.69	57.78	56.14	56.94
1488	NYSE	MRK	Wed, Apr 15, 1998	59.60	59.77	57.72	58.88
1487	NYSE	MRK	Tue, Apr 14, 1998	60.07	60.22	59.15	59.60
1486	NYSE	MRK	Mon, Apr 13, 1998	60.19	60.43	58.97	59.71
1485	NYSE	MRK	Thu, Apr 9, 1998	60.97	61.26	59.89	60.19
1484	NYSE	MRK	Wed, Apr 8, 1998	62.46	62.69	60.55	60.94
1483	NYSE	MRK	Tue, Apr 7, 1998	62.63	62.81	61.77	62.34
1482	NYSE	MRK	Mon, Apr 6, 1998	63.41	63.41	62.72	62.90
1481	NYSE	MRK	Fri, Apr 3, 1998	63.14	63.29	62.40	62.66
1480	NYSE	MRK	Thu, Apr 2, 1998	62.40	63.20	61.86	63.11
1479	NYSE	MRK	Wed, Apr 1, 1998	61.20	61.98	60.43	61.92
1478	NYSE	MRK	Tue, Mar 31, 1998	60.79	61.62	60.73	61.12
1477	NYSE	MRK	Mon, Mar 30, 1998	60.67	61.09	60.19	60.19
1476	NYSE	MRK	Fri, Mar 27, 1998	61.62	62.19	60.43	60.91
1475	NYSE	MRK	Thu, Mar 26, 1998	61.98	62.40	60.91	61.26
1474	NYSE	MRK	Wed, Mar 25, 1998	62.84	62.87	60.61	61.98
1473	NYSE	MRK	Tue, Mar 24, 1998	63.17	63.32	62.49	62.87
1472	NYSE	MRK	Mon, Mar 23, 1998	62.69	63.02	61.89	62.49
1471	NYSE	MRK	Fri, Mar 20, 1998	62.60	62.90	62.04	62.87
1470	NYSE	MRK	Thu, Mar 19, 1998	62.69	63.02	61.86	62.46
1469	NYSE	MRK	Wed, Mar 18, 1998	62.93	62.99	62.34	62.69
1468	NYSE	MRK	Tue, Mar 17, 1998	61.77	63.11	61.62	62.99
1467	NYSE	MRK	Mon, Mar 16, 1998	61.14	61.83	60.88	61.74
1466	NYSE	MRK	Fri, Mar 13, 1998	62.16	62.25	60.85	61.14
1465	NYSE	MRK	Thu, Mar 12, 1998	61.50	61.80	60.97	61.53
1464	NYSE	MRK	Wed, Mar 11, 1998	62.25	62.46	61.83	61.86
1463	NYSE	MRK	Tue, Mar 10, 1998	61.35	62.43	61.35	62.37
1462	NYSE	MRK	Mon, Mar 9, 1998	60.85	61.47	60.67	61.35
1461	NYSE	MRK	Fri, Mar 6, 1998	59.30	61.09	59.30	60.73
1460	NYSE	MRK	Thu, Mar 5, 1998	59.24	60.25	58.97	58.97
1459	NYSE	MRK	Wed, Mar 4, 1998	59.98	60.16	59.39	59.54
1458	NYSE	MRK	Tue, Mar 3, 1998	60.40	61.14	60.22	60.46
1457	NYSE	MRK	Mon, Mar 2, 1998	60.82	61.09	60.31	60.46
1456	NYSE	MRK	Fri, Feb 27, 1998	60.25	60.97	60.19	60.82
1455	NYSE	MRK	Thu, Feb 26, 1998	60.61	61.09	59.68	60.07
1454	NYSE	MRK	Wed, Feb 25, 1998	61.44	61.44	60.22	60.49
1453	NYSE	MRK	Tue, Feb 24, 1998	61.53	61.98	60.79	61.00
1452	NYSE	MRK	Mon, Feb 23, 1998	60.19	62.40	60.19	62.28
1451	NYSE	MRK	Fri, Feb 20, 1998	58.37	59.57	57.78	59.45
1450	NYSE	MRK	Thu, Feb 19, 1998	58.58	58.94	58.19	58.28
1449	NYSE	MRK	Wed, Feb 18, 1998	57.27	59.24	57.03	59.24
1448	NYSE	MRK	Tue, Feb 17, 1998	56.41	57.60	56.26	57.15
1447	NYSE	MRK	Fri, Feb 13, 1998	55.72	56.20	55.54	56.11
1446	NYSE	MRK	Thu, Feb 12, 1998	56.02	56.47	55.19	56.17
1445	NYSE	MRK	Wed, Feb 11, 1998	56.26	56.26	55.39	56.02
1444	NYSE	MRK	Tue, Feb 10, 1998	55.54	56.14	55.24	55.99
1443	NYSE	MRK	Mon, Feb 9, 1998	54.71	55.19	54.08	55.19
1442	NYSE	MRK	Fri, Feb 6, 1998	54.05	55.13	53.90	54.47
1441	NYSE	MRK	Thu, Feb 5, 1998	55.19	55.24	53.64	53.99
1440	NYSE	MRK	Wed, Feb 4, 1998	54.95	55.10	54.59	54.83
1439	NYSE	MRK	Tue, Feb 3, 1998	55.90	55.90	54.53	55.42
1438	NYSE	MRK	Mon, Feb 2, 1998	57.21	57.30	56.14	56.14
1437	NYSE	MRK	Fri, Jan 30, 1998	56.02	56.08	55.60	55.96
1436	NYSE	MRK	Thu, Jan 29, 1998	56.02	56.73	55.69	56.20
1435	NYSE	MRK	Wed, Jan 28, 1998	55.07	56.53	54.98	56.08
1434	NYSE	MRK	Tue, Jan 27, 1998	54.05	55.54	53.93	54.59
1433	NYSE	MRK	Mon, Jan 26, 1998	54.35	54.80	54.17	54.35
1432	NYSE	MRK	Fri, Jan 23, 1998	54.17	54.23	52.95	53.84
1431	NYSE	MRK	Thu, Jan 22, 1998	53.87	54.65	53.67	53.70
1430	NYSE	MRK	Wed, Jan 21, 1998	54.59	54.98	53.40	54.35
1429	NYSE	MRK	Tue, Jan 20, 1998	52.74	55.30	52.68	55.07
1428	NYSE	MRK	Fri, Jan 16, 1998	52.18	52.74	51.85	52.32
1427	NYSE	MRK	Thu, Jan 15, 1998	52.09	52.21	51.79	51.82
1426	NYSE	MRK	Wed, Jan 14, 1998	50.78	52.44	50.66	52.38
1425	NYSE	MRK	Tue, Jan 13, 1998	50.66	50.98	50.54	50.66
1424	NYSE	MRK	Mon, Jan 12, 1998	48.63	50.72	48.33	50.63
1423	NYSE	MRK	Fri, Jan 9, 1998	50.48	50.60	48.93	49.05
1422	NYSE	MRK	Thu, Jan 8, 1998	49.88	50.98	49.79	50.63
1421	NYSE	MRK	Wed, Jan 7, 1998	50.42	50.54	49.49	50.12
1420	NYSE	MRK	Tue, Jan 6, 1998	50.75	51.43	50.72	50.89
1419	NYSE	MRK	Mon, Jan 5, 1998	51.31	51.91	50.81	51.61
1418	NYSE	MRK	Fri, Jan 2, 1998	50.18	51.40	50.03	51.31
1417	NYSE	MRK	Wed, Dec 31, 1997	50.78	50.98	50.00	50.54
1416	NYSE	MRK	Tue, Dec 30, 1997	50.06	51.01	49.97	50.86
1415	NYSE	MRK	Mon, Dec 29, 1997	49.70	50.15	49.61	49.94
1414	NYSE	MRK	Fri, Dec 26, 1997	48.51	49.34	48.48	49.34
1413	NYSE	MRK	Wed, Dec 24, 1997	50.12	50.12	48.21	48.27
1412	NYSE	MRK	Tue, Dec 23, 1997	50.24	50.86	49.73	49.79
1411	NYSE	MRK	Mon, Dec 22, 1997	49.76	50.54	49.11	50.51
1410	NYSE	MRK	Fri, Dec 19, 1997	49.76	50.15	48.03	48.93
1409	NYSE	MRK	Thu, Dec 18, 1997	50.54	51.16	49.76	50.12
1408	NYSE	MRK	Wed, Dec 17, 1997	51.10	51.43	50.30	51.16
1407	NYSE	MRK	Tue, Dec 16, 1997	50.39	51.10	50.15	50.86
1406	NYSE	MRK	Mon, Dec 15, 1997	49.82	51.13	49.61	50.30
1405	NYSE	MRK	Fri, Dec 12, 1997	49.97	50.03	49.02	49.94
1404	NYSE	MRK	Thu, Dec 11, 1997	49.58	50.66	49.46	49.88
1403	NYSE	MRK	Wed, Dec 10, 1997	49.70	50.12	49.17	50.00
1402	NYSE	MRK	Tue, Dec 9, 1997	49.67	50.60	49.52	50.09
1401	NYSE	MRK	Mon, Dec 8, 1997	49.76	50.03	49.40	49.94
1400	NYSE	MRK	Fri, Dec 5, 1997	49.26	49.88	48.51	49.82
1399	NYSE	MRK	Thu, Dec 4, 1997	49.34	50.06	48.87	49.88
1398	NYSE	MRK	Wed, Dec 3, 1997	45.26	46.84	45.20	46.72
1397	NYSE	MRK	Tue, Dec 2, 1997	45.44	45.65	45.20	45.35
1396	NYSE	MRK	Mon, Dec 1, 1997	45.29	45.47	45.17	45.44
1395	NYSE	MRK	Fri, Nov 28, 1997	45.17	45.29	45.08	45.21
1394	NYSE	MRK	Wed, Nov 26, 1997	44.82	45.17	44.67	44.88
1393	NYSE	MRK	Tue, Nov 25, 1997	44.64	45.02	44.28	44.79
1392	NYSE	MRK	Mon, Nov 24, 1997	44.76	44.96	43.68	44.10
1391	NYSE	MRK	Fri, Nov 21, 1997	44.10	45.14	43.59	45.08
1390	NYSE	MRK	Thu, Nov 20, 1997	44.73	45.38	44.10	44.13
1389	NYSE	MRK	Wed, Nov 19, 1997	43.21	44.61	43.12	44.25
1388	NYSE	MRK	Tue, Nov 18, 1997	43.50	43.98	43.09	43.21
1387	NYSE	MRK	Mon, Nov 17, 1997	43.39	43.95	43.36	43.56
1386	NYSE	MRK	Fri, Nov 14, 1997	41.93	43.21	41.87	43.06
1385	NYSE	MRK	Thu, Nov 13, 1997	41.78	42.07	40.67	41.93
1384	NYSE	MRK	Wed, Nov 12, 1997	41.96	42.61	41.12	41.45
1383	NYSE	MRK	Tue, Nov 11, 1997	42.10	42.79	42.10	42.25
1382	NYSE	MRK	Mon, Nov 10, 1997	42.91	43.15	42.07	42.19
1381	NYSE	MRK	Fri, Nov 7, 1997	41.72	42.64	41.54	42.31
1380	NYSE	MRK	Thu, Nov 6, 1997	42.01	42.61	41.90	42.31
1379	NYSE	MRK	Wed, Nov 5, 1997	41.96	42.28	41.54	41.90
1378	NYSE	MRK	Tue, Nov 4, 1997	43.03	43.21	42.01	42.04
1377	NYSE	MRK	Mon, Nov 3, 1997	43.12	43.33	42.67	43.15
1376	NYSE	MRK	Fri, Oct 31, 1997	42.25	42.85	41.81	42.55
1375	NYSE	MRK	Thu, Oct 30, 1997	41.96	43.12	38.44	41.72
1374	NYSE	MRK	Wed, Oct 29, 1997	42.61	43.30	42.01	42.28
1373	NYSE	MRK	Tue, Oct 28, 1997	39.09	42.91	39.09	41.90
1372	NYSE	MRK	Mon, Oct 27, 1997	43.15	43.18	40.52	40.52
1371	NYSE	MRK	Fri, Oct 24, 1997	45.65	45.80	44.43	44.52
1370	NYSE	MRK	Thu, Oct 23, 1997	45.23	45.89	44.76	45.05
1369	NYSE	MRK	Wed, Oct 22, 1997	46.45	46.63	45.62	46.37
1368	NYSE	MRK	Tue, Oct 21, 1997	45.95	46.42	45.65	46.31
1367	NYSE	MRK	Mon, Oct 20, 1997	45.41	45.77	44.43	45.14
1366	NYSE	MRK	Fri, Oct 17, 1997	45.47	45.83	44.58	45.17
1365	NYSE	MRK	Thu, Oct 16, 1997	48.45	48.45	46.01	46.54
1364	NYSE	MRK	Wed, Oct 15, 1997	47.97	49.34	47.94	48.75
1363	NYSE	MRK	Tue, Oct 14, 1997	47.97	48.72	47.65	48.39
1362	NYSE	MRK	Mon, Oct 13, 1997	47.91	48.00	47.56	47.65
1361	NYSE	MRK	Fri, Oct 10, 1997	47.65	47.88	47.26	47.26
1360	NYSE	MRK	Thu, Oct 9, 1997	48.51	48.54	47.74	47.74
1359	NYSE	MRK	Wed, Oct 8, 1997	49.08	49.26	47.80	48.75
1358	NYSE	MRK	Tue, Oct 7, 1997	48.21	48.84	47.71	48.84
1357	NYSE	MRK	Mon, Oct 6, 1997	48.39	48.39	48.03	48.21
1356	NYSE	MRK	Fri, Oct 3, 1997	48.87	49.05	47.86	48.09
1355	NYSE	MRK	Thu, Oct 2, 1997	48.03	48.45	47.47	48.30
1354	NYSE	MRK	Wed, Oct 1, 1997	48.60	48.60	47.35	47.86
1353	NYSE	MRK	Tue, Sep 30, 1997	48.39	48.75	47.32	47.65
1352	NYSE	MRK	Mon, Sep 29, 1997	47.65	48.66	47.38	48.42
1351	NYSE	MRK	Fri, Sep 26, 1997	47.68	47.86	47.50	47.74
1350	NYSE	MRK	Thu, Sep 25, 1997	47.68	48.15	46.96	47.26
1349	NYSE	MRK	Wed, Sep 24, 1997	49.52	49.88	48.24	48.27
1348	NYSE	MRK	Tue, Sep 23, 1997	49.08	49.64	48.45	49.52
1347	NYSE	MRK	Mon, Sep 22, 1997	47.26	49.17	47.20	49.05
1346	NYSE	MRK	Fri, Sep 19, 1997	46.31	47.14	46.07	47.02
1345	NYSE	MRK	Thu, Sep 18, 1997	46.72	46.81	46.28	46.37
1344	NYSE	MRK	Wed, Sep 17, 1997	46.34	46.72	46.13	46.72
1343	NYSE	MRK	Tue, Sep 16, 1997	45.11	46.34	44.99	46.10
1342	NYSE	MRK	Mon, Sep 15, 1997	44.67	45.05	44.19	44.67
1341	NYSE	MRK	Fri, Sep 12, 1997	44.40	44.61	43.33	44.25
1340	NYSE	MRK	Thu, Sep 11, 1997	44.04	44.40	43.53	44.04
1339	NYSE	MRK	Wed, Sep 10, 1997	44.58	44.79	44.01	44.07
1338	NYSE	MRK	Tue, Sep 9, 1997	44.67	45.53	44.58	45.02
1337	NYSE	MRK	Mon, Sep 8, 1997	45.89	45.98	44.52	44.64
1336	NYSE	MRK	Fri, Sep 5, 1997	45.89	46.13	45.08	45.53
1335	NYSE	MRK	Thu, Sep 4, 1997	45.65	45.98	45.11	45.44
1334	NYSE	MRK	Wed, Sep 3, 1997	45.62	45.95	45.17	45.74
1333	NYSE	MRK	Tue, Sep 2, 1997	43.92	45.65	43.92	45.62
1332	NYSE	MRK	Fri, Aug 29, 1997	43.80	44.58	43.56	43.77
1331	NYSE	MRK	Thu, Aug 28, 1997	44.04	44.99	43.53	43.86
1330	NYSE	MRK	Wed, Aug 27, 1997	43.74	44.64	43.74	44.28
1329	NYSE	MRK	Tue, Aug 26, 1997	44.52	44.91	43.68	43.68
1328	NYSE	MRK	Mon, Aug 25, 1997	45.29	45.53	44.34	44.58
1327	NYSE	MRK	Fri, Aug 22, 1997	44.10	45.17	43.98	44.99
1326	NYSE	MRK	Thu, Aug 21, 1997	45.77	45.86	44.37	45.17
1325	NYSE	MRK	Wed, Aug 20, 1997	45.41	45.80	45.23	45.65
1324	NYSE	MRK	Tue, Aug 19, 1997	44.82	45.20	44.46	45.17
1323	NYSE	MRK	Mon, Aug 18, 1997	43.53	44.52	43.39	44.46
1322	NYSE	MRK	Fri, Aug 15, 1997	44.31	44.55	43.27	43.33
1321	NYSE	MRK	Thu, Aug 14, 1997	44.55	44.96	44.25	44.49
1320	NYSE	MRK	Wed, Aug 13, 1997	45.05	45.17	43.62	44.16
1319	NYSE	MRK	Tue, Aug 12, 1997	45.41	45.65	44.58	44.64
1318	NYSE	MRK	Mon, Aug 11, 1997	46.48	46.54	45.29	45.41
1317	NYSE	MRK	Fri, Aug 8, 1997	47.35	47.91	46.75	47.11
1316	NYSE	MRK	Thu, Aug 7, 1997	49.11	49.23	47.50	47.56
1315	NYSE	MRK	Wed, Aug 6, 1997	48.75	48.93	48.51	48.63
1314	NYSE	MRK	Tue, Aug 5, 1997	48.93	49.55	48.63	49.11
1313	NYSE	MRK	Mon, Aug 4, 1997	48.63	49.26	48.48	49.17
1312	NYSE	MRK	Fri, Aug 1, 1997	49.55	49.79	48.42	48.87
1311	NYSE	MRK	Thu, Jul 31, 1997	49.67	49.97	49.20	49.52
1310	NYSE	MRK	Wed, Jul 30, 1997	49.23	49.67	49.05	49.58
1309	NYSE	MRK	Tue, Jul 29, 1997	47.88	49.05	47.86	48.99
1308	NYSE	MRK	Mon, Jul 28, 1997	49.40	49.70	47.88	47.97
1307	NYSE	MRK	Fri, Jul 25, 1997	49.49	50.33	48.27	49.11
1306	NYSE	MRK	Thu, Jul 24, 1997	49.58	49.61	48.93	49.46
1305	NYSE	MRK	Wed, Jul 23, 1997	50.86	51.01	49.82	49.91
1304	NYSE	MRK	Tue, Jul 22, 1997	49.85	50.81	49.32	50.63
1303	NYSE	MRK	Mon, Jul 21, 1997	50.39	50.42	49.49	49.88
1302	NYSE	MRK	Fri, Jul 18, 1997	51.01	51.55	50.06	50.72
1301	NYSE	MRK	Thu, Jul 17, 1997	47.20	51.58	47.17	50.89
1300	NYSE	MRK	Wed, Jul 16, 1997	47.74	47.74	46.78	46.96
1299	NYSE	MRK	Tue, Jul 15, 1997	48.15	48.18	47.29	47.94
1298	NYSE	MRK	Mon, Jul 14, 1997	48.51	48.87	47.44	47.97
1297	NYSE	MRK	Fri, Jul 11, 1997	48.00	48.78	47.97	48.39
1296	NYSE	MRK	Thu, Jul 10, 1997	48.36	48.81	47.77	47.91
1295	NYSE	MRK	Wed, Jul 9, 1997	49.58	49.73	47.97	48.24
1294	NYSE	MRK	Tue, Jul 8, 1997	48.90	49.64	48.90	49.55
1293	NYSE	MRK	Mon, Jul 7, 1997	50.06	50.12	48.81	49.34
1292	NYSE	MRK	Thu, Jul 3, 1997	50.06	50.42	49.91	50.15
1291	NYSE	MRK	Wed, Jul 2, 1997	49.94	50.03	49.17	49.88
1290	NYSE	MRK	Tue, Jul 1, 1997	48.75	49.82	48.72	49.61
1289	NYSE	MRK	Mon, Jun 30, 1997	48.93	49.34	47.91	48.78
1288	NYSE	MRK	Fri, Jun 27, 1997	48.63	49.79	48.63	48.87
1287	NYSE	MRK	Thu, Jun 26, 1997	48.63	49.11	48.15	48.51
1286	NYSE	MRK	Wed, Jun 25, 1997	48.63	49.97	48.51	49.02
1285	NYSE	MRK	Tue, Jun 24, 1997	47.86	49.29	47.68	49.17
1284	NYSE	MRK	Mon, Jun 23, 1997	47.74	48.69	47.02	47.02
1283	NYSE	MRK	Fri, Jun 20, 1997	47.56	48.51	47.50	47.68
1282	NYSE	MRK	Thu, Jun 19, 1997	46.13	47.68	46.13	47.56
1281	NYSE	MRK	Wed, Jun 18, 1997	46.25	46.66	45.65	45.95
1280	NYSE	MRK	Tue, Jun 17, 1997	46.60	47.08	46.13	46.54
1279	NYSE	MRK	Mon, Jun 16, 1997	47.14	47.20	46.72	46.72
1278	NYSE	MRK	Fri, Jun 13, 1997	46.72	47.26	46.66	47.02
1277	NYSE	MRK	Thu, Jun 12, 1997	46.01	46.72	45.89	46.54
1276	NYSE	MRK	Wed, Jun 11, 1997	45.05	45.71	44.99	45.65
1275	NYSE	MRK	Tue, Jun 10, 1997	44.88	45.35	44.40	44.82
1274	NYSE	MRK	Mon, Jun 9, 1997	44.16	45.11	43.98	44.58
1273	NYSE	MRK	Fri, Jun 6, 1997	42.67	44.16	42.61	43.98
1272	NYSE	MRK	Thu, Jun 5, 1997	42.85	43.21	42.43	42.55
1271	NYSE	MRK	Wed, Jun 4, 1997	42.91	43.27	42.55	42.55
1270	NYSE	MRK	Tue, Jun 3, 1997	42.79	43.68	42.79	42.91
1269	NYSE	MRK	Mon, Jun 2, 1997	42.97	43.21	42.55	42.91
1268	NYSE	MRK	Fri, May 30, 1997	42.97	43.21	42.73	42.85
1267	NYSE	MRK	Thu, May 29, 1997	43.86	44.22	43.15	43.39
1266	NYSE	MRK	Wed, May 28, 1997	44.46	44.58	43.33	43.86
1265	NYSE	MRK	Tue, May 27, 1997	44.34	44.76	44.22	44.52
1264	NYSE	MRK	Fri, May 23, 1997	43.80	44.52	43.80	44.34
1263	NYSE	MRK	Thu, May 22, 1997	44.52	44.64	43.56	43.56
1262	NYSE	MRK	Wed, May 21, 1997	44.76	45.11	43.98	44.28
1261	NYSE	MRK	Tue, May 20, 1997	43.68	44.58	43.03	44.40
1260	NYSE	MRK	Mon, May 19, 1997	43.45	44.34	43.03	43.92
1259	NYSE	MRK	Fri, May 16, 1997	44.46	44.82	43.45	43.50
1258	NYSE	MRK	Thu, May 15, 1997	44.22	44.76	44.10	44.64
1257	NYSE	MRK	Wed, May 14, 1997	44.52	44.58	43.98	44.16
1256	NYSE	MRK	Tue, May 13, 1997	44.46	44.64	43.68	44.10
1255	NYSE	MRK	Mon, May 12, 1997	43.09	44.22	43.03	44.16
1254	NYSE	MRK	Fri, May 9, 1997	42.67	43.27	42.31	43.03
1253	NYSE	MRK	Thu, May 8, 1997	42.55	43.50	42.31	42.31
1252	NYSE	MRK	Wed, May 7, 1997	43.92	44.10	42.55	42.67
1251	NYSE	MRK	Tue, May 6, 1997	43.62	44.40	43.62	43.86
1250	NYSE	MRK	Mon, May 5, 1997	43.50	44.04	43.09	43.62
1249	NYSE	MRK	Fri, May 2, 1997	42.55	43.45	42.49	43.39
1248	NYSE	MRK	Thu, May 1, 1997	42.97	43.39	42.31	42.43
1247	NYSE	MRK	Wed, Apr 30, 1997	43.33	43.80	42.91	43.09
1246	NYSE	MRK	Tue, Apr 29, 1997	42.85	43.74	42.61	43.62
1245	NYSE	MRK	Mon, Apr 28, 1997	41.84	42.49	41.72	42.31
1244	NYSE	MRK	Fri, Apr 25, 1997	41.48	41.84	41.30	41.66
1243	NYSE	MRK	Thu, Apr 24, 1997	42.01	42.19	41.18	41.54
1242	NYSE	MRK	Wed, Apr 23, 1997	42.55	42.61	41.78	41.84
1241	NYSE	MRK	Tue, Apr 22, 1997	41.42	42.67	41.30	42.55
1240	NYSE	MRK	Mon, Apr 21, 1997	41.36	41.72	40.82	41.24
1239	NYSE	MRK	Fri, Apr 18, 1997	41.12	41.42	40.76	41.30
1238	NYSE	MRK	Thu, Apr 17, 1997	40.76	41.30	40.52	41.12
1237	NYSE	MRK	Wed, Apr 16, 1997	40.41	41.12	40.05	40.82
1236	NYSE	MRK	Tue, Apr 15, 1997	39.93	40.41	39.57	40.29
1235	NYSE	MRK	Mon, Apr 14, 1997	38.92	39.51	38.44	39.39
1234	NYSE	MRK	Fri, Apr 11, 1997	39.39	39.75	38.98	38.98
1233	NYSE	MRK	Thu, Apr 10, 1997	39.21	40.05	39.15	39.87
1232	NYSE	MRK	Wed, Apr 9, 1997	39.09	39.21	38.32	38.86
1231	NYSE	MRK	Tue, Apr 8, 1997	41.30	41.30	39.81	40.64
1230	NYSE	MRK	Mon, Apr 7, 1997	41.96	42.01	41.24	41.30
1229	NYSE	MRK	Fri, Apr 4, 1997	40.35	41.66	40.23	41.42
1228	NYSE	MRK	Thu, Apr 3, 1997	40.05	40.70	39.93	40.64
1227	NYSE	MRK	Wed, Apr 2, 1997	41.24	41.36	40.47	40.70
1226	NYSE	MRK	Tue, Apr 1, 1997	40.05	41.42	39.87	41.30
1225	NYSE	MRK	Mon, Mar 31, 1997	42.13	42.19	39.51	40.17
1224	NYSE	MRK	Thu, Mar 27, 1997	43.33	43.50	41.54	42.37
1223	NYSE	MRK	Wed, Mar 26, 1997	43.50	44.04	43.21	43.33
1222	NYSE	MRK	Tue, Mar 25, 1997	42.91	43.92	42.73	43.39
1221	NYSE	MRK	Mon, Mar 24, 1997	43.50	43.62	42.01	42.85
1220	NYSE	MRK	Fri, Mar 21, 1997	43.39	44.16	42.91	43.45
1219	NYSE	MRK	Thu, Mar 20, 1997	43.56	43.68	43.03	43.27
1218	NYSE	MRK	Wed, Mar 19, 1997	43.15	43.80	42.61	43.62
1217	NYSE	MRK	Tue, Mar 18, 1997	43.80	43.86	42.85	43.09
1216	NYSE	MRK	Mon, Mar 17, 1997	42.19	43.50	42.13	43.45
1215	NYSE	MRK	Fri, Mar 14, 1997	43.15	43.27	41.60	42.13
1214	NYSE	MRK	Thu, Mar 13, 1997	43.50	43.98	43.03	43.15
1213	NYSE	MRK	Wed, Mar 12, 1997	44.40	44.58	43.62	43.98
1212	NYSE	MRK	Tue, Mar 11, 1997	45.47	45.47	44.64	44.76
1211	NYSE	MRK	Mon, Mar 10, 1997	44.76	45.53	44.58	45.47
1210	NYSE	MRK	Fri, Mar 7, 1997	43.98	44.88	43.68	44.34
1209	NYSE	MRK	Thu, Mar 6, 1997	44.82	44.82	43.86	43.98
1208	NYSE	MRK	Wed, Mar 5, 1997	43.62	44.88	43.50	44.82
1207	NYSE	MRK	Tue, Mar 4, 1997	44.82	44.88	42.97	43.50
1206	NYSE	MRK	Mon, Mar 3, 1997	43.21	44.88	43.21	44.82
1205	NYSE	MRK	Fri, Feb 28, 1997	43.98	44.46	43.39	43.92
1204	NYSE	MRK	Thu, Feb 27, 1997	46.31	46.42	44.58	44.76
1203	NYSE	MRK	Wed, Feb 26, 1997	46.19	46.66	45.05	46.42
1202	NYSE	MRK	Tue, Feb 25, 1997	46.90	46.90	45.77	46.60
1201	NYSE	MRK	Mon, Feb 24, 1997	45.11	47.02	45.11	46.90
1200	NYSE	MRK	Fri, Feb 21, 1997	46.07	46.19	45.11	45.35
1199	NYSE	MRK	Thu, Feb 20, 1997	46.72	46.90	45.83	46.01
1198	NYSE	MRK	Wed, Feb 19, 1997	47.08	47.50	46.37	46.72
1197	NYSE	MRK	Tue, Feb 18, 1997	46.42	47.56	46.37	47.32
1196	NYSE	MRK	Fri, Feb 14, 1997	46.96	47.32	46.31	46.42
1195	NYSE	MRK	Thu, Feb 13, 1997	45.77	47.62	45.77	47.50
1194	NYSE	MRK	Wed, Feb 12, 1997	44.34	45.71	44.28	45.71
1193	NYSE	MRK	Tue, Feb 11, 1997	44.16	44.34	43.62	44.34
1192	NYSE	MRK	Mon, Feb 10, 1997	44.58	44.70	43.98	44.04
1191	NYSE	MRK	Fri, Feb 7, 1997	44.10	44.58	43.74	44.58
1190	NYSE	MRK	Thu, Feb 6, 1997	42.73	43.92	42.55	43.86
1189	NYSE	MRK	Wed, Feb 5, 1997	43.98	44.04	42.43	42.85
1188	NYSE	MRK	Tue, Feb 4, 1997	43.09	43.68	42.85	43.68
1187	NYSE	MRK	Mon, Feb 3, 1997	43.33	43.50	42.85	43.03
1186	NYSE	MRK	Fri, Jan 31, 1997	43.39	44.16	43.21	43.21
1185	NYSE	MRK	Thu, Jan 30, 1997	42.55	43.15	42.31	43.09
1184	NYSE	MRK	Wed, Jan 29, 1997	41.42	42.13	41.36	42.07
1183	NYSE	MRK	Tue, Jan 28, 1997	41.12	41.84	40.88	41.48
1182	NYSE	MRK	Mon, Jan 27, 1997	40.76	41.30	40.29	40.29
1181	NYSE	MRK	Fri, Jan 24, 1997	41.18	41.78	40.76	40.82
1180	NYSE	MRK	Thu, Jan 23, 1997	42.37	43.03	41.06	41.12
1179	NYSE	MRK	Wed, Jan 22, 1997	41.48	42.25	41.36	42.13
1178	NYSE	MRK	Tue, Jan 21, 1997	40.47	41.48	40.41	41.24
1177	NYSE	MRK	Mon, Jan 20, 1997	40.82	41.12	40.35	40.82
1176	NYSE	MRK	Fri, Jan 17, 1997	40.47	41.60	40.41	41.00
1175	NYSE	MRK	Thu, Jan 16, 1997	39.81	40.70	39.63	40.41
1174	NYSE	MRK	Wed, Jan 15, 1997	39.93	39.93	39.57	39.69
1173	NYSE	MRK	Tue, Jan 14, 1997	39.75	40.35	39.69	40.05
1172	NYSE	MRK	Mon, Jan 13, 1997	39.81	39.81	39.15	39.57
1171	NYSE	MRK	Fri, Jan 10, 1997	38.98	39.69	38.80	39.69
1170	NYSE	MRK	Thu, Jan 9, 1997	39.57	39.81	39.33	39.39
1169	NYSE	MRK	Wed, Jan 8, 1997	39.69	39.87	38.98	39.09
1168	NYSE	MRK	Tue, Jan 7, 1997	39.33	39.63	38.68	39.57
1167	NYSE	MRK	Mon, Jan 6, 1997	39.39	40.05	39.15	39.51
1166	NYSE	MRK	Fri, Jan 3, 1997	38.38	39.39	38.20	39.39
1165	NYSE	MRK	Thu, Jan 2, 1997	37.96	38.08	37.19	38.08
1164	NYSE	MRK	Tue, Dec 31, 1996	38.68	39.09	37.78	37.96
1163	NYSE	MRK	Mon, Dec 30, 1996	38.86	39.15	38.44	38.68
1162	NYSE	MRK	Fri, Dec 27, 1996	39.09	39.15	38.86	38.92
1161	NYSE	MRK	Thu, Dec 26, 1996	39.69	39.81	38.80	38.98
1160	NYSE	MRK	Tue, Dec 24, 1996	39.93	39.99	39.57	39.69
1159	NYSE	MRK	Mon, Dec 23, 1996	39.39	39.69	39.21	39.57
1158	NYSE	MRK	Fri, Dec 20, 1996	39.57	39.63	39.15	39.39
1157	NYSE	MRK	Thu, Dec 19, 1996	37.66	38.80	37.55	38.74
1156	NYSE	MRK	Wed, Dec 18, 1996	36.95	37.31	36.65	36.65
1155	NYSE	MRK	Tue, Dec 17, 1996	36.00	36.71	35.88	36.35
1154	NYSE	MRK	Mon, Dec 16, 1996	37.01	37.31	36.06	36.17
1153	NYSE	MRK	Fri, Dec 13, 1996	36.23	37.37	36.23	36.83
1152	NYSE	MRK	Thu, Dec 12, 1996	37.90	37.96	36.35	36.35
1151	NYSE	MRK	Wed, Dec 11, 1996	37.55	37.84	37.25	37.72
1150	NYSE	MRK	Tue, Dec 10, 1996	38.38	38.38	37.90	37.96
1149	NYSE	MRK	Mon, Dec 9, 1996	37.43	38.32	37.43	38.32
1148	NYSE	MRK	Fri, Dec 6, 1996	36.41	37.78	35.94	37.25
1147	NYSE	MRK	Thu, Dec 5, 1996	37.90	38.50	37.49	37.78
1146	NYSE	MRK	Wed, Dec 4, 1996	38.44	38.50	37.78	38.50
1145	NYSE	MRK	Tue, Dec 3, 1996	39.09	39.63	38.50	38.62
1144	NYSE	MRK	Mon, Dec 2, 1996	39.33	39.45	39.15	39.21
1143	NYSE	MRK	Fri, Nov 29, 1996	39.75	39.87	39.57	39.57
1142	NYSE	MRK	Wed, Nov 27, 1996	39.93	40.05	39.57	39.93
1141	NYSE	MRK	Tue, Nov 26, 1996	39.93	40.17	39.81	39.87
1140	NYSE	MRK	Mon, Nov 25, 1996	39.45	40.17	39.45	40.17
1139	NYSE	MRK	Fri, Nov 22, 1996	39.03	39.45	38.92	39.45
1138	NYSE	MRK	Thu, Nov 21, 1996	39.39	39.75	38.80	39.03
1137	NYSE	MRK	Wed, Nov 20, 1996	38.92	39.45	38.92	39.33
1136	NYSE	MRK	Tue, Nov 19, 1996	38.86	39.09	38.62	38.98
1135	NYSE	MRK	Mon, Nov 18, 1996	39.09	39.15	38.44	38.92
1134	NYSE	MRK	Fri, Nov 15, 1996	39.03	39.45	38.86	39.09
1133	NYSE	MRK	Thu, Nov 14, 1996	38.38	38.86	38.32	38.80
1132	NYSE	MRK	Wed, Nov 13, 1996	37.90	38.50	37.84	38.08
1131	NYSE	MRK	Tue, Nov 12, 1996	38.62	38.62	37.84	37.96
1130	NYSE	MRK	Mon, Nov 11, 1996	38.56	38.98	38.38	38.62
1129	NYSE	MRK	Fri, Nov 8, 1996	37.84	38.74	37.72	38.38
1128	NYSE	MRK	Thu, Nov 7, 1996	37.43	38.14	37.25	37.78
1127	NYSE	MRK	Wed, Nov 6, 1996	36.35	37.78	36.35	37.66
1126	NYSE	MRK	Tue, Nov 5, 1996	36.06	36.47	36.00	36.00
1125	NYSE	MRK	Mon, Nov 4, 1996	35.10	36.11	35.10	35.94
1124	NYSE	MRK	Fri, Nov 1, 1996	35.40	35.70	35.16	35.28
1123	NYSE	MRK	Thu, Oct 31, 1996	34.80	35.46	34.68	35.22
1122	NYSE	MRK	Wed, Oct 30, 1996	35.40	35.46	34.80	34.98
1121	NYSE	MRK	Tue, Oct 29, 1996	34.86	35.34	34.45	35.22
1120	NYSE	MRK	Mon, Oct 28, 1996	34.98	35.16	34.68	34.74
1119	NYSE	MRK	Fri, Oct 25, 1996	35.76	35.82	34.92	34.92
1118	NYSE	MRK	Thu, Oct 24, 1996	36.17	36.41	35.82	35.82
1117	NYSE	MRK	Wed, Oct 23, 1996	35.94	36.23	35.82	36.17
1116	NYSE	MRK	Tue, Oct 22, 1996	35.52	36.17	35.52	36.06
1115	NYSE	MRK	Mon, Oct 21, 1996	35.88	36.23	35.64	35.76
1114	NYSE	MRK	Fri, Oct 18, 1996	35.76	36.35	35.58	35.94
1113	NYSE	MRK	Thu, Oct 17, 1996	34.62	35.76	34.62	35.70
1112	NYSE	MRK	Wed, Oct 16, 1996	34.09	34.39	33.85	34.33
1111	NYSE	MRK	Tue, Oct 15, 1996	34.33	34.39	33.55	33.97
1110	NYSE	MRK	Mon, Oct 14, 1996	33.37	34.27	33.37	34.15
1109	NYSE	MRK	Fri, Oct 11, 1996	33.19	33.55	32.96	33.31
1108	NYSE	MRK	Thu, Oct 10, 1996	33.49	33.67	33.14	33.19
1107	NYSE	MRK	Wed, Oct 9, 1996	33.97	34.03	33.61	33.61
1106	NYSE	MRK	Tue, Oct 8, 1996	33.43	34.39	33.19	34.09
1105	NYSE	MRK	Mon, Oct 7, 1996	33.91	33.97	33.55	33.55
1104	NYSE	MRK	Fri, Oct 4, 1996	33.91	34.27	33.91	33.97
1103	NYSE	MRK	Thu, Oct 3, 1996	33.61	33.97	33.43	33.97
1102	NYSE	MRK	Wed, Oct 2, 1996	34.03	34.15	33.55	33.61
1101	NYSE	MRK	Tue, Oct 1, 1996	33.55	34.03	33.37	33.85
1100	NYSE	MRK	Mon, Sep 30, 1996	33.43	33.61	33.31	33.55
1099	NYSE	MRK	Fri, Sep 27, 1996	33.73	33.73	33.25	33.49
1098	NYSE	MRK	Thu, Sep 26, 1996	32.90	33.79	32.84	33.73
1097	NYSE	MRK	Wed, Sep 25, 1996	33.08	33.19	32.66	32.84
1096	NYSE	MRK	Tue, Sep 24, 1996	32.96	33.31	32.60	32.96
1095	NYSE	MRK	Mon, Sep 23, 1996	32.60	33.14	32.36	33.08
1094	NYSE	MRK	Fri, Sep 20, 1996	32.66	32.78	32.60	32.72
1093	NYSE	MRK	Thu, Sep 19, 1996	32.54	32.96	32.54	32.66
1092	NYSE	MRK	Wed, Sep 18, 1996	32.54	32.72	32.30	32.60
1091	NYSE	MRK	Tue, Sep 17, 1996	32.54	32.84	32.48	32.60
1090	NYSE	MRK	Mon, Sep 16, 1996	32.42	32.48	32.18	32.48
1089	NYSE	MRK	Fri, Sep 13, 1996	32.36	32.66	32.30	32.36
1088	NYSE	MRK	Thu, Sep 12, 1996	31.94	32.36	31.76	32.06
1087	NYSE	MRK	Wed, Sep 11, 1996	31.88	32.00	31.76	31.94
1086	NYSE	MRK	Tue, Sep 10, 1996	31.88	32.06	31.70	31.94
1085	NYSE	MRK	Mon, Sep 9, 1996	31.11	31.70	31.05	31.70
1084	NYSE	MRK	Fri, Sep 6, 1996	31.29	31.35	30.57	30.93
1083	NYSE	MRK	Thu, Sep 5, 1996	31.23	31.65	31.17	31.23
1082	NYSE	MRK	Wed, Sep 4, 1996	31.11	31.41	30.99	31.29
1081	NYSE	MRK	Tue, Sep 3, 1996	30.99	31.11	30.87	31.05
1080	NYSE	MRK	Fri, Aug 30, 1996	31.82	31.88	31.17	31.29
1079	NYSE	MRK	Thu, Aug 29, 1996	32.18	32.24	31.59	31.70
1078	NYSE	MRK	Wed, Aug 28, 1996	31.88	32.54	31.88	32.30
1077	NYSE	MRK	Tue, Aug 27, 1996	31.94	32.12	31.82	32.06
1076	NYSE	MRK	Mon, Aug 26, 1996	32.30	32.36	31.88	31.94
1075	NYSE	MRK	Fri, Aug 23, 1996	32.54	32.72	32.30	32.36
1074	NYSE	MRK	Thu, Aug 22, 1996	32.36	32.90	32.24	32.84
1073	NYSE	MRK	Wed, Aug 21, 1996	32.72	33.02	32.66	32.78
1072	NYSE	MRK	Tue, Aug 20, 1996	33.02	33.08	32.78	32.78
1071	NYSE	MRK	Mon, Aug 19, 1996	33.08	33.08	32.90	33.08
1070	NYSE	MRK	Fri, Aug 16, 1996	32.96	33.08	32.84	33.02
1069	NYSE	MRK	Thu, Aug 15, 1996	32.48	33.08	32.42	32.96
1068	NYSE	MRK	Wed, Aug 14, 1996	32.78	32.96	32.42	32.66
1067	NYSE	MRK	Tue, Aug 13, 1996	32.96	33.31	32.84	32.96
1066	NYSE	MRK	Mon, Aug 12, 1996	32.36	33.19	32.24	33.08
1065	NYSE	MRK	Fri, Aug 9, 1996	31.88	32.24	31.88	32.18
1064	NYSE	MRK	Thu, Aug 8, 1996	31.65	31.94	31.59	31.88
1063	NYSE	MRK	Wed, Aug 7, 1996	32.06	32.06	31.70	31.88
1062	NYSE	MRK	Tue, Aug 6, 1996	31.82	32.12	31.65	32.06
1061	NYSE	MRK	Mon, Aug 5, 1996	31.76	31.94	31.59	31.76
1060	NYSE	MRK	Fri, Aug 2, 1996	31.65	31.88	31.47	31.70
1059	NYSE	MRK	Thu, Aug 1, 1996	30.60	31.41	30.60	31.41
1058	NYSE	MRK	Wed, Jul 31, 1996	30.39	30.63	30.21	30.63
1057	NYSE	MRK	Tue, Jul 30, 1996	30.27	30.69	29.86	30.51
1056	NYSE	MRK	Mon, Jul 29, 1996	30.39	30.57	30.21	30.21
1055	NYSE	MRK	Fri, Jul 26, 1996	30.45	30.81	30.39	30.63
1054	NYSE	MRK	Thu, Jul 25, 1996	30.99	31.05	30.33	30.45
1053	NYSE	MRK	Wed, Jul 24, 1996	29.80	30.87	29.68	30.81
1052	NYSE	MRK	Tue, Jul 23, 1996	31.47	31.53	30.33	30.33
1051	NYSE	MRK	Mon, Jul 22, 1996	30.81	31.29	30.81	31.29
1050	NYSE	MRK	Fri, Jul 19, 1996	30.81	31.05	30.39	30.81
1049	NYSE	MRK	Thu, Jul 18, 1996	30.10	30.87	29.80	30.69
1048	NYSE	MRK	Wed, Jul 17, 1996	29.56	30.10	29.14	29.92
1047	NYSE	MRK	Tue, Jul 16, 1996	29.56	29.62	27.77	29.14
1046	NYSE	MRK	Mon, Jul 15, 1996	30.33	30.81	29.62	29.68
1045	NYSE	MRK	Fri, Jul 12, 1996	30.51	30.51	29.92	30.23
1044	NYSE	MRK	Thu, Jul 11, 1996	30.93	30.99	30.33	30.57
1043	NYSE	MRK	Wed, Jul 10, 1996	30.87	31.05	30.57	30.99
1042	NYSE	MRK	Tue, Jul 9, 1996	31.05	31.11	30.81	30.81
1041	NYSE	MRK	Mon, Jul 8, 1996	30.51	30.93	30.45	30.93
1040	NYSE	MRK	Fri, Jul 5, 1996	31.05	31.11	30.63	30.69
1039	NYSE	MRK	Wed, Jul 3, 1996	31.59	31.88	31.47	31.47
1038	NYSE	MRK	Tue, Jul 2, 1996	31.47	31.53	31.11	31.47
1037	NYSE	MRK	Mon, Jul 1, 1996	31.17	31.53	31.05	31.53
1036	NYSE	MRK	Fri, Jun 28, 1996	31.35	31.35	30.81	30.81
1035	NYSE	MRK	Thu, Jun 27, 1996	31.05	31.35	30.87	31.23
1034	NYSE	MRK	Wed, Jun 26, 1996	31.17	31.29	30.93	30.99
1033	NYSE	MRK	Tue, Jun 25, 1996	30.75	31.05	30.69	30.99
1032	NYSE	MRK	Mon, Jun 24, 1996	31.17	31.17	30.57	30.57
1031	NYSE	MRK	Fri, Jun 21, 1996	31.11	31.17	30.87	31.05
1030	NYSE	MRK	Thu, Jun 20, 1996	30.63	31.11	30.51	30.99
1029	NYSE	MRK	Wed, Jun 19, 1996	30.33	30.63	30.21	30.45
1028	NYSE	MRK	Tue, Jun 18, 1996	30.39	30.45	30.21	30.27
1027	NYSE	MRK	Mon, Jun 17, 1996	30.63	30.69	30.33	30.33
1026	NYSE	MRK	Fri, Jun 14, 1996	30.63	30.69	30.39	30.51
1025	NYSE	MRK	Thu, Jun 13, 1996	30.33	30.81	30.16	30.69
1024	NYSE	MRK	Wed, Jun 12, 1996	30.57	30.75	30.33	30.39
1023	NYSE	MRK	Tue, Jun 11, 1996	31.11	31.17	30.51	30.51
1022	NYSE	MRK	Mon, Jun 10, 1996	31.05	31.23	30.81	31.11
1021	NYSE	MRK	Fri, Jun 7, 1996	30.27	31.11	30.21	31.11
1020	NYSE	MRK	Thu, Jun 6, 1996	31.53	31.53	30.75	30.81
1019	NYSE	MRK	Wed, Jun 5, 1996	31.17	31.53	31.17	31.53
1018	NYSE	MRK	Tue, Jun 4, 1996	30.99	31.29	30.99	31.05
1017	NYSE	MRK	Mon, Jun 3, 1996	30.75	30.87	30.51	30.87
1016	NYSE	MRK	Fri, May 31, 1996	30.99	31.17	30.69	30.81
1015	NYSE	MRK	Thu, May 30, 1996	30.39	31.05	30.39	30.99
1014	NYSE	MRK	Wed, May 29, 1996	30.69	30.87	30.33	30.39
1013	NYSE	MRK	Tue, May 28, 1996	30.87	30.99	30.33	30.33
1012	NYSE	MRK	Fri, May 24, 1996	30.39	30.81	30.27	30.75
1011	NYSE	MRK	Thu, May 23, 1996	30.21	30.51	30.16	30.21
1010	NYSE	MRK	Wed, May 22, 1996	30.16	30.39	29.98	30.10
1009	NYSE	MRK	Tue, May 21, 1996	30.27	30.33	29.92	30.10
1008	NYSE	MRK	Mon, May 20, 1996	30.51	30.69	30.16	30.27
1007	NYSE	MRK	Fri, May 17, 1996	29.92	31.17	29.86	30.33
1006	NYSE	MRK	Thu, May 16, 1996	29.26	29.98	29.20	29.62
1005	NYSE	MRK	Wed, May 15, 1996	29.08	29.44	29.02	29.26
1004	NYSE	MRK	Tue, May 14, 1996	28.67	29.02	28.43	28.90
1003	NYSE	MRK	Mon, May 13, 1996	28.43	28.90	28.25	28.61
1002	NYSE	MRK	Fri, May 10, 1996	28.19	28.43	27.95	28.31
1001	NYSE	MRK	Thu, May 9, 1996	28.31	28.37	27.24	27.83
1000	NYSE	MRK	Wed, May 8, 1996	27.24	28.37	27.00	28.31
999	NYSE	MRK	Tue, May 7, 1996	27.18	27.71	27.06	27.53
998	NYSE	MRK	Mon, May 6, 1996	28.01	28.13	26.94	27.18
997	NYSE	MRK	Fri, May 3, 1996	28.13	28.43	27.65	27.77
996	NYSE	MRK	Thu, May 2, 1996	28.49	28.61	27.65	28.01
995	NYSE	MRK	Wed, May 1, 1996	28.78	29.14	28.67	28.90
994	NYSE	MRK	Tue, Apr 30, 1996	28.96	29.08	28.67	28.84
993	NYSE	MRK	Mon, Apr 29, 1996	28.55	29.14	28.49	28.96
992	NYSE	MRK	Fri, Apr 26, 1996	28.78	28.96	28.25	28.61
991	NYSE	MRK	Thu, Apr 25, 1996	28.67	28.90	28.25	28.67
990	NYSE	MRK	Wed, Apr 24, 1996	29.56	29.92	28.49	28.78
989	NYSE	MRK	Tue, Apr 23, 1996	29.56	29.68	29.14	29.44
988	NYSE	MRK	Mon, Apr 22, 1996	29.50	29.80	29.20	29.38
987	NYSE	MRK	Fri, Apr 19, 1996	29.32	29.62	29.26	29.50
986	NYSE	MRK	Thu, Apr 18, 1996	28.78	29.44	28.78	29.26
985	NYSE	MRK	Wed, Apr 17, 1996	28.72	29.26	28.67	28.72
984	NYSE	MRK	Tue, Apr 16, 1996	28.43	28.90	28.13	28.61
983	NYSE	MRK	Mon, Apr 15, 1996	29.08	29.08	28.49	28.67
982	NYSE	MRK	Fri, Apr 12, 1996	28.61	28.96	28.49	28.90
981	NYSE	MRK	Thu, Apr 11, 1996	28.25	28.43	27.35	28.31
980	NYSE	MRK	Wed, Apr 10, 1996	29.02	29.32	27.83	28.01
979	NYSE	MRK	Tue, Apr 9, 1996	29.86	29.86	29.08	29.14
978	NYSE	MRK	Mon, Apr 8, 1996	29.68	29.86	28.96	29.50
977	NYSE	MRK	Thu, Apr 4, 1996	30.39	30.69	30.39	30.45
976	NYSE	MRK	Wed, Apr 3, 1996	30.33	30.75	30.16	30.27
975	NYSE	MRK	Tue, Apr 2, 1996	30.45	30.45	30.04	30.27
974	NYSE	MRK	Mon, Apr 1, 1996	29.80	30.27	29.74	30.21
973	NYSE	MRK	Fri, Mar 29, 1996	30.21	30.27	29.68	29.68
972	NYSE	MRK	Thu, Mar 28, 1996	29.98	30.27	29.86	30.04
971	NYSE	MRK	Wed, Mar 27, 1996	31.11	31.11	29.92	30.10
970	NYSE	MRK	Tue, Mar 26, 1996	29.74	30.63	29.62	30.57
969	NYSE	MRK	Mon, Mar 25, 1996	29.32	30.27	29.20	29.80
968	NYSE	MRK	Fri, Mar 22, 1996	31.35	31.35	30.27	30.27
967	NYSE	MRK	Thu, Mar 21, 1996	30.27	31.29	30.27	31.23
966	NYSE	MRK	Wed, Mar 20, 1996	29.80	30.27	29.74	30.04
965	NYSE	MRK	Tue, Mar 19, 1996	30.10	30.39	29.56	29.62
964	NYSE	MRK	Mon, Mar 18, 1996	30.04	30.16	29.74	29.92
963	NYSE	MRK	Fri, Mar 15, 1996	29.56	29.98	29.32	29.62
962	NYSE	MRK	Thu, Mar 14, 1996	29.56	30.33	29.50	29.56
961	NYSE	MRK	Wed, Mar 13, 1996	30.16	30.45	29.20	29.38
960	NYSE	MRK	Tue, Mar 12, 1996	30.69	30.75	29.80	30.10
959	NYSE	MRK	Mon, Mar 11, 1996	30.51	31.11	30.21	30.93
958	NYSE	MRK	Fri, Mar 8, 1996	31.65	31.65	28.61	29.08
957	NYSE	MRK	Thu, Mar 7, 1996	31.82	32.12	31.70	31.94
956	NYSE	MRK	Wed, Mar 6, 1996	32.42	32.60	31.53	31.59
955	NYSE	MRK	Tue, Mar 5, 1996	32.54	32.90	32.30	32.84
954	NYSE	MRK	Mon, Mar 4, 1996	32.30	32.72	32.18	32.60
953	NYSE	MRK	Fri, Mar 1, 1996	31.94	32.12	31.47	32.12
952	NYSE	MRK	Thu, Feb 29, 1996	31.29	32.06	31.23	31.59
951	NYSE	MRK	Wed, Feb 28, 1996	31.47	31.94	31.35	31.41
950	NYSE	MRK	Tue, Feb 27, 1996	31.47	31.70	30.75	31.05
949	NYSE	MRK	Mon, Feb 26, 1996	31.94	31.94	31.41	31.41
948	NYSE	MRK	Fri, Feb 23, 1996	32.36	32.60	31.88	32.06
947	NYSE	MRK	Thu, Feb 22, 1996	31.88	32.30	31.59	32.06
946	NYSE	MRK	Wed, Feb 21, 1996	31.76	32.12	31.65	31.82
945	NYSE	MRK	Tue, Feb 20, 1996	31.47	32.18	31.47	31.70
944	NYSE	MRK	Fri, Feb 16, 1996	33.02	33.31	32.60	32.78
943	NYSE	MRK	Thu, Feb 15, 1996	33.73	33.73	33.19	33.19
942	NYSE	MRK	Wed, Feb 14, 1996	33.49	33.79	33.37	33.67
941	NYSE	MRK	Tue, Feb 13, 1996	33.43	33.91	33.43	33.55
940	NYSE	MRK	Mon, Feb 12, 1996	33.55	34.03	33.49	33.67
939	NYSE	MRK	Fri, Feb 9, 1996	33.02	33.85	33.02	33.37
938	NYSE	MRK	Thu, Feb 8, 1996	32.96	33.55	32.72	33.37
937	NYSE	MRK	Wed, Feb 7, 1996	32.12	32.96	32.06	32.90
936	NYSE	MRK	Tue, Feb 6, 1996	32.42	32.54	32.00	32.12
935	NYSE	MRK	Mon, Feb 5, 1996	32.66	32.96	32.54	32.96
934	NYSE	MRK	Fri, Feb 2, 1996	33.19	33.43	32.90	33.08
933	NYSE	MRK	Thu, Feb 1, 1996	33.19	33.43	33.19	33.37
932	NYSE	MRK	Wed, Jan 31, 1996	33.31	33.55	33.19	33.43
931	NYSE	MRK	Tue, Jan 30, 1996	32.90	33.49	32.84	33.43
930	NYSE	MRK	Mon, Jan 29, 1996	32.90	33.02	32.60	32.84
929	NYSE	MRK	Fri, Jan 26, 1996	31.70	32.54	31.65	32.36
928	NYSE	MRK	Thu, Jan 25, 1996	32.24	32.30	31.82	31.88
927	NYSE	MRK	Wed, Jan 24, 1996	32.06	32.48	32.06	32.36
926	NYSE	MRK	Tue, Jan 23, 1996	31.70	31.94	31.47	31.88
925	NYSE	MRK	Mon, Jan 22, 1996	31.11	31.82	30.99	31.59
924	NYSE	MRK	Fri, Jan 19, 1996	31.11	31.23	31.05	31.23
923	NYSE	MRK	Thu, Jan 18, 1996	31.23	31.23	30.93	31.11
922	NYSE	MRK	Wed, Jan 17, 1996	30.99	31.41	30.99	31.23
921	NYSE	MRK	Tue, Jan 16, 1996	30.33	30.99	30.27	30.87
920	NYSE	MRK	Mon, Jan 15, 1996	29.74	30.39	29.74	30.33
919	NYSE	MRK	Fri, Jan 12, 1996	29.44	29.86	29.26	29.62
918	NYSE	MRK	Thu, Jan 11, 1996	29.32	29.62	29.08	29.32
917	NYSE	MRK	Wed, Jan 10, 1996	30.04	30.10	29.08	29.20
916	NYSE	MRK	Tue, Jan 9, 1996	30.45	30.75	30.16	30.27
915	NYSE	MRK	Mon, Jan 8, 1996	30.04	30.51	29.98	30.45
914	NYSE	MRK	Fri, Jan 5, 1996	30.27	30.39	29.92	30.04
913	NYSE	MRK	Thu, Jan 4, 1996	30.16	30.57	29.92	30.39
912	NYSE	MRK	Wed, Jan 3, 1996	30.63	30.69	30.10	30.21
911	NYSE	MRK	Tue, Jan 2, 1996	30.87	30.99	30.57	30.63
910	NYSE	MRK	Fri, Dec 29, 1995	31.41	31.59	31.17	31.29
909	NYSE	MRK	Thu, Dec 28, 1995	30.87	31.70	30.87	31.53
908	NYSE	MRK	Wed, Dec 27, 1995	31.82	31.88	30.93	30.93
907	NYSE	MRK	Tue, Dec 26, 1995	31.11	31.88	30.81	31.76
906	NYSE	MRK	Fri, Dec 22, 1995	30.93	31.05	30.63	30.99
905	NYSE	MRK	Thu, Dec 21, 1995	30.10	31.05	29.98	30.99
904	NYSE	MRK	Wed, Dec 20, 1995	30.21	30.57	30.10	30.10
903	NYSE	MRK	Tue, Dec 19, 1995	30.81	30.93	30.04	30.33
902	NYSE	MRK	Mon, Dec 18, 1995	30.99	31.11	30.75	30.93
901	NYSE	MRK	Fri, Dec 15, 1995	31.88	31.88	31.23	31.35
900	NYSE	MRK	Thu, Dec 14, 1995	31.05	32.06	31.05	31.88
899	NYSE	MRK	Wed, Dec 13, 1995	30.39	31.17	30.33	31.05
898	NYSE	MRK	Tue, Dec 12, 1995	30.04	30.39	30.04	30.16
897	NYSE	MRK	Mon, Dec 11, 1995	30.10	30.27	29.98	30.16
896	NYSE	MRK	Fri, Dec 8, 1995	30.33	30.63	30.16	30.27
895	NYSE	MRK	Thu, Dec 7, 1995	30.27	30.75	30.21	30.21
894	NYSE	MRK	Wed, Dec 6, 1995	30.21	30.39	30.16	30.39
893	NYSE	MRK	Tue, Dec 5, 1995	29.56	30.33	29.50	30.21
892	NYSE	MRK	Mon, Dec 4, 1995	29.32	29.62	29.20	29.56
891	NYSE	MRK	Fri, Dec 1, 1995	29.62	29.86	29.20	29.38
890	NYSE	MRK	Thu, Nov 30, 1995	29.20	29.86	29.20	29.50
889	NYSE	MRK	Wed, Nov 29, 1995	28.61	29.14	28.55	29.02
888	NYSE	MRK	Tue, Nov 28, 1995	28.07	28.37	28.07	28.37
887	NYSE	MRK	Mon, Nov 27, 1995	28.01	28.07	27.89	27.95
886	NYSE	MRK	Fri, Nov 24, 1995	28.07	28.13	27.95	28.01
885	NYSE	MRK	Wed, Nov 22, 1995	28.25	28.31	28.07	28.13
884	NYSE	MRK	Tue, Nov 21, 1995	28.13	28.43	27.95	28.31
883	NYSE	MRK	Mon, Nov 20, 1995	28.37	28.55	28.25	28.31
882	NYSE	MRK	Fri, Nov 17, 1995	28.55	28.67	28.37	28.43
881	NYSE	MRK	Thu, Nov 16, 1995	28.67	28.84	28.43	28.55
880	NYSE	MRK	Wed, Nov 15, 1995	28.25	28.67	28.25	28.61
879	NYSE	MRK	Tue, Nov 14, 1995	27.89	28.43	27.89	28.25
878	NYSE	MRK	Mon, Nov 13, 1995	27.71	27.95	27.59	27.89
877	NYSE	MRK	Fri, Nov 10, 1995	27.71	28.01	27.65	27.77
876	NYSE	MRK	Thu, Nov 9, 1995	27.95	28.07	27.65	27.83
875	NYSE	MRK	Wed, Nov 8, 1995	27.59	27.89	27.47	27.89
874	NYSE	MRK	Tue, Nov 7, 1995	26.94	27.53	26.88	27.53
873	NYSE	MRK	Mon, Nov 6, 1995	27.24	27.47	26.88	26.88
872	NYSE	MRK	Fri, Nov 3, 1995	26.94	27.12	26.76	27.12
871	NYSE	MRK	Thu, Nov 2, 1995	26.82	27.00	26.52	26.94
870	NYSE	MRK	Wed, Nov 1, 1995	27.41	27.77	27.00	27.18
869	NYSE	MRK	Tue, Oct 31, 1995	27.71	27.71	27.29	27.41
868	NYSE	MRK	Mon, Oct 30, 1995	27.53	27.83	27.41	27.59
867	NYSE	MRK	Fri, Oct 27, 1995	28.55	28.55	27.53	27.77
866	NYSE	MRK	Thu, Oct 26, 1995	28.67	28.90	28.43	28.61
865	NYSE	MRK	Wed, Oct 25, 1995	28.84	29.26	28.67	28.72
864	NYSE	MRK	Tue, Oct 24, 1995	28.37	28.78	28.31	28.78
863	NYSE	MRK	Mon, Oct 23, 1995	28.43	28.55	28.31	28.37
862	NYSE	MRK	Fri, Oct 20, 1995	28.67	28.84	28.49	28.61
861	NYSE	MRK	Thu, Oct 19, 1995	28.19	28.61	28.01	28.61
860	NYSE	MRK	Wed, Oct 18, 1995	28.19	28.67	28.13	28.43
859	NYSE	MRK	Tue, Oct 17, 1995	28.37	28.37	27.95	28.13
858	NYSE	MRK	Mon, Oct 16, 1995	28.49	28.55	28.31	28.37
857	NYSE	MRK	Fri, Oct 13, 1995	28.61	28.90	28.49	28.55
856	NYSE	MRK	Thu, Oct 12, 1995	28.55	28.61	28.37	28.55
855	NYSE	MRK	Wed, Oct 11, 1995	28.55	28.84	28.43	28.61
854	NYSE	MRK	Tue, Oct 10, 1995	27.95	28.55	27.83	28.49
853	NYSE	MRK	Mon, Oct 9, 1995	28.37	28.55	27.89	27.89
852	NYSE	MRK	Fri, Oct 6, 1995	28.25	28.49	28.13	28.43
851	NYSE	MRK	Thu, Oct 5, 1995	28.25	28.55	27.71	28.37
850	NYSE	MRK	Wed, Oct 4, 1995	27.65	28.61	27.65	28.25
849	NYSE	MRK	Tue, Oct 3, 1995	27.18	27.65	27.12	27.65
848	NYSE	MRK	Mon, Oct 2, 1995	27.00	27.47	26.94	27.12
847	NYSE	MRK	Fri, Sep 29, 1995	26.88	27.00	26.64	26.70
846	NYSE	MRK	Thu, Sep 28, 1995	27.12	27.12	26.70	26.88
845	NYSE	MRK	Wed, Sep 27, 1995	27.12	27.18	26.58	27.12
844	NYSE	MRK	Tue, Sep 26, 1995	27.18	27.59	27.18	27.35
843	NYSE	MRK	Mon, Sep 25, 1995	27.29	27.47	27.06	27.24
842	NYSE	MRK	Fri, Sep 22, 1995	26.70	27.53	26.70	27.41
841	NYSE	MRK	Thu, Sep 21, 1995	26.22	27.00	26.22	26.94
840	NYSE	MRK	Wed, Sep 20, 1995	25.98	26.22	25.92	26.22
839	NYSE	MRK	Tue, Sep 19, 1995	25.75	25.80	25.57	25.69
838	NYSE	MRK	Mon, Sep 18, 1995	25.33	25.98	25.27	25.86
837	NYSE	MRK	Fri, Sep 15, 1995	25.09	25.33	25.03	25.33
836	NYSE	MRK	Thu, Sep 14, 1995	24.85	25.03	24.79	25.03
835	NYSE	MRK	Wed, Sep 13, 1995	24.79	24.85	24.73	24.79
834	NYSE	MRK	Tue, Sep 12, 1995	24.85	24.91	24.67	24.73
833	NYSE	MRK	Mon, Sep 11, 1995	24.73	24.85	24.67	24.85
832	NYSE	MRK	Fri, Sep 8, 1995	24.73	24.73	24.49	24.67
831	NYSE	MRK	Thu, Sep 7, 1995	24.43	24.55	24.37	24.55
830	NYSE	MRK	Wed, Sep 6, 1995	24.14	24.43	24.02	24.37
829	NYSE	MRK	Tue, Sep 5, 1995	24.02	24.14	23.84	24.14
828	NYSE	MRK	Fri, Sep 1, 1995	23.84	24.08	23.78	23.96
827	NYSE	MRK	Thu, Aug 31, 1995	23.78	23.84	23.72	23.78
826	NYSE	MRK	Wed, Aug 30, 1995	23.84	23.96	23.66	23.84
825	NYSE	MRK	Tue, Aug 29, 1995	23.84	23.90	23.66	23.78
824	NYSE	MRK	Mon, Aug 28, 1995	24.02	24.08	23.54	23.84
823	NYSE	MRK	Fri, Aug 25, 1995	24.20	24.37	23.96	24.08
822	NYSE	MRK	Thu, Aug 24, 1995	23.84	24.20	23.78	24.14
821	NYSE	MRK	Wed, Aug 23, 1995	23.60	23.96	23.12	23.84
820	NYSE	MRK	Tue, Aug 22, 1995	23.42	23.66	23.30	23.60
819	NYSE	MRK	Mon, Aug 21, 1995	23.36	23.60	23.36	23.48
818	NYSE	MRK	Fri, Aug 18, 1995	23.36	23.54	23.30	23.36
817	NYSE	MRK	Thu, Aug 17, 1995	23.48	23.78	23.24	23.42
816	NYSE	MRK	Wed, Aug 16, 1995	23.72	23.84	23.42	23.60
815	NYSE	MRK	Tue, Aug 15, 1995	24.08	24.20	23.72	23.84
814	NYSE	MRK	Mon, Aug 14, 1995	23.96	24.26	23.84	24.26
813	NYSE	MRK	Fri, Aug 11, 1995	23.96	24.08	23.78	23.90
812	NYSE	MRK	Thu, Aug 10, 1995	24.26	24.43	23.96	24.08
811	NYSE	MRK	Wed, Aug 9, 1995	24.08	24.49	24.02	24.37
810	NYSE	MRK	Tue, Aug 8, 1995	24.26	24.26	23.96	23.96
809	NYSE	MRK	Mon, Aug 7, 1995	24.43	24.55	24.20	24.26
808	NYSE	MRK	Fri, Aug 4, 1995	24.37	24.55	24.26	24.49
807	NYSE	MRK	Thu, Aug 3, 1995	24.55	24.61	24.20	24.31
806	NYSE	MRK	Wed, Aug 2, 1995	24.85	24.97	24.61	24.67
805	NYSE	MRK	Tue, Aug 1, 1995	24.61	24.91	24.43	24.79
804	NYSE	MRK	Mon, Jul 31, 1995	24.49	24.73	24.31	24.61
803	NYSE	MRK	Fri, Jul 28, 1995	24.20	24.67	24.14	24.55
802	NYSE	MRK	Thu, Jul 27, 1995	23.84	24.26	23.84	24.26
801	NYSE	MRK	Wed, Jul 26, 1995	23.78	23.84	23.60	23.84
800	NYSE	MRK	Tue, Jul 25, 1995	23.84	23.90	23.66	23.78
799	NYSE	MRK	Mon, Jul 24, 1995	23.84	23.84	23.66	23.78
798	NYSE	MRK	Fri, Jul 21, 1995	23.72	23.90	23.60	23.84
797	NYSE	MRK	Thu, Jul 20, 1995	23.84	23.90	23.24	23.72
796	NYSE	MRK	Wed, Jul 19, 1995	24.02	24.37	23.42	24.08
795	NYSE	MRK	Tue, Jul 18, 1995	24.08	24.37	24.02	24.20
794	NYSE	MRK	Mon, Jul 17, 1995	24.14	24.20	24.02	24.08
793	NYSE	MRK	Fri, Jul 14, 1995	24.02	24.26	23.90	24.14
792	NYSE	MRK	Thu, Jul 13, 1995	23.72	24.31	23.18	24.26
791	NYSE	MRK	Wed, Jul 12, 1995	23.54	23.78	23.12	23.60
790	NYSE	MRK	Tue, Jul 11, 1995	23.30	23.72	23.24	23.60
789	NYSE	MRK	Mon, Jul 10, 1995	22.88	23.36	22.71	23.36
788	NYSE	MRK	Fri, Jul 7, 1995	23.06	23.12	22.53	22.71
787	NYSE	MRK	Thu, Jul 6, 1995	23.54	23.60	22.23	23.24
786	NYSE	MRK	Wed, Jul 5, 1995	23.72	23.84	23.48	23.54
785	NYSE	MRK	Mon, Jul 3, 1995	23.36	23.72	23.36	23.66
784	NYSE	MRK	Fri, Jun 30, 1995	23.84	23.90	23.36	23.42
783	NYSE	MRK	Thu, Jun 29, 1995	23.72	23.90	23.06	23.72
782	NYSE	MRK	Wed, Jun 28, 1995	23.06	23.78	23.06	23.66
781	NYSE	MRK	Tue, Jun 27, 1995	23.42	23.78	23.12	23.18
780	NYSE	MRK	Mon, Jun 26, 1995	23.72	23.78	23.42	23.48
779	NYSE	MRK	Fri, Jun 23, 1995	23.78	24.43	23.72	23.72
778	NYSE	MRK	Thu, Jun 22, 1995	23.48	23.84	23.30	23.78
777	NYSE	MRK	Wed, Jun 21, 1995	22.88	23.48	22.71	23.42
776	NYSE	MRK	Tue, Jun 20, 1995	23.18	23.24	22.71	22.88
775	NYSE	MRK	Mon, Jun 19, 1995	23.18	23.36	23.12	23.12
774	NYSE	MRK	Fri, Jun 16, 1995	23.12	23.24	23.00	23.24
773	NYSE	MRK	Thu, Jun 15, 1995	23.18	23.36	22.94	23.06
772	NYSE	MRK	Wed, Jun 14, 1995	23.00	23.06	22.53	22.94
771	NYSE	MRK	Tue, Jun 13, 1995	23.06	23.12	22.83	23.06
770	NYSE	MRK	Mon, Jun 12, 1995	22.71	23.06	22.71	22.94
769	NYSE	MRK	Fri, Jun 9, 1995	23.00	23.06	22.65	22.65
768	NYSE	MRK	Thu, Jun 8, 1995	23.18	23.24	23.00	23.06
767	NYSE	MRK	Wed, Jun 7, 1995	23.48	23.60	23.12	23.18
766	NYSE	MRK	Tue, Jun 6, 1995	23.42	23.84	23.36	23.72
765	NYSE	MRK	Mon, Jun 5, 1995	22.77	23.66	22.71	23.48
764	NYSE	MRK	Fri, Jun 2, 1995	22.29	22.77	22.23	22.59
763	NYSE	MRK	Thu, Jun 1, 1995	22.29	22.65	22.29	22.53
762	NYSE	MRK	Wed, May 31, 1995	21.63	22.53	21.57	22.41
761	NYSE	MRK	Tue, May 30, 1995	21.57	21.63	21.51	21.57
760	NYSE	MRK	Fri, May 26, 1995	21.69	21.81	21.39	21.51
759	NYSE	MRK	Thu, May 25, 1995	21.22	21.87	21.22	21.69
758	NYSE	MRK	Wed, May 24, 1995	20.44	21.22	20.44	21.22
757	NYSE	MRK	Tue, May 23, 1995	20.26	20.50	20.20	20.38
756	NYSE	MRK	Mon, May 22, 1995	20.08	20.26	20.08	20.26
755	NYSE	MRK	Fri, May 19, 1995	19.73	20.38	19.73	20.02
754	NYSE	MRK	Thu, May 18, 1995	19.85	19.96	19.67	19.67
753	NYSE	MRK	Wed, May 17, 1995	20.14	20.14	19.90	19.90
752	NYSE	MRK	Tue, May 16, 1995	20.08	20.26	19.96	20.14
751	NYSE	MRK	Mon, May 15, 1995	20.08	20.20	19.96	20.08
750	NYSE	MRK	Fri, May 12, 1995	20.50	20.50	20.14	20.20
749	NYSE	MRK	Thu, May 11, 1995	20.50	20.62	20.26	20.56
748	NYSE	MRK	Wed, May 10, 1995	20.98	21.04	20.38	20.50
747	NYSE	MRK	Tue, May 9, 1995	21.22	21.22	20.92	21.04
746	NYSE	MRK	Mon, May 8, 1995	21.04	21.16	20.98	21.10
745	NYSE	MRK	Fri, May 5, 1995	21.22	21.28	21.10	21.22
744	NYSE	MRK	Thu, May 4, 1995	21.04	21.45	20.98	21.10
743	NYSE	MRK	Wed, May 3, 1995	20.50	21.04	20.50	20.98
742	NYSE	MRK	Tue, May 2, 1995	20.56	20.68	20.38	20.50
741	NYSE	MRK	Mon, May 1, 1995	20.50	20.68	20.50	20.56
740	NYSE	MRK	Fri, Apr 28, 1995	20.32	20.56	20.14	20.44
739	NYSE	MRK	Thu, Apr 27, 1995	20.38	20.56	20.26	20.32
738	NYSE	MRK	Wed, Apr 26, 1995	20.32	20.56	20.20	20.44
737	NYSE	MRK	Tue, Apr 25, 1995	20.56	20.62	20.32	20.38
736	NYSE	MRK	Mon, Apr 24, 1995	20.38	20.74	20.32	20.68
735	NYSE	MRK	Fri, Apr 21, 1995	20.08	20.56	19.96	20.44
734	NYSE	MRK	Thu, Apr 20, 1995	19.96	20.08	19.90	19.96
733	NYSE	MRK	Wed, Apr 19, 1995	20.26	20.32	19.79	20.08
732	NYSE	MRK	Tue, Apr 18, 1995	20.74	20.74	20.50	20.50
731	NYSE	MRK	Mon, Apr 17, 1995	20.68	20.92	20.62	20.68
730	NYSE	MRK	Thu, Apr 13, 1995	20.44	20.62	20.38	20.56
729	NYSE	MRK	Wed, Apr 12, 1995	20.50	20.56	20.38	20.44
728	NYSE	MRK	Tue, Apr 11, 1995	20.56	20.62	20.44	20.50
727	NYSE	MRK	Mon, Apr 10, 1995	20.38	20.62	20.38	20.44
726	NYSE	MRK	Fri, Apr 7, 1995	20.50	20.56	20.26	20.44
725	NYSE	MRK	Thu, Apr 6, 1995	20.50	20.56	20.38	20.56
724	NYSE	MRK	Wed, Apr 5, 1995	20.68	20.74	20.38	20.56
723	NYSE	MRK	Tue, Apr 4, 1995	20.80	20.92	20.56	20.68
722	NYSE	MRK	Mon, Apr 3, 1995	20.44	20.80	20.23	20.74
721	NYSE	MRK	Fri, Mar 31, 1995	19.73	20.50	19.67	20.32
720	NYSE	MRK	Thu, Mar 30, 1995	20.62	20.68	19.96	20.02
719	NYSE	MRK	Wed, Mar 29, 1995	20.68	20.92	20.62	20.62
718	NYSE	MRK	Tue, Mar 28, 1995	20.44	20.74	20.32	20.74
717	NYSE	MRK	Mon, Mar 27, 1995	20.56	20.62	20.38	20.56
716	NYSE	MRK	Fri, Mar 24, 1995	20.86	21.34	20.74	20.80
715	NYSE	MRK	Thu, Mar 23, 1995	20.98	21.04	20.86	20.98
714	NYSE	MRK	Wed, Mar 22, 1995	21.39	21.51	20.98	21.10
713	NYSE	MRK	Tue, Mar 21, 1995	21.16	21.39	21.10	21.28
712	NYSE	MRK	Mon, Mar 20, 1995	20.98	21.34	20.98	21.28
711	NYSE	MRK	Fri, Mar 17, 1995	20.68	21.04	20.62	20.98
710	NYSE	MRK	Thu, Mar 16, 1995	20.50	20.80	20.50	20.62
709	NYSE	MRK	Wed, Mar 15, 1995	20.26	20.44	20.20	20.44
708	NYSE	MRK	Tue, Mar 14, 1995	20.02	20.32	20.02	20.26
707	NYSE	MRK	Mon, Mar 13, 1995	19.96	20.08	19.90	20.02
706	NYSE	MRK	Fri, Mar 10, 1995	19.96	20.14	19.90	19.96
705	NYSE	MRK	Thu, Mar 9, 1995	19.96	20.02	19.90	19.96
704	NYSE	MRK	Wed, Mar 8, 1995	20.14	20.20	19.96	20.08
703	NYSE	MRK	Tue, Mar 7, 1995	20.26	20.44	20.08	20.14
702	NYSE	MRK	Mon, Mar 6, 1995	19.73	20.38	19.61	20.26
701	NYSE	MRK	Fri, Mar 3, 1995	19.79	19.96	19.73	19.85
700	NYSE	MRK	Thu, Mar 2, 1995	20.14	20.26	20.02	20.14
699	NYSE	MRK	Wed, Mar 1, 1995	20.14	20.32	20.08	20.20
698	NYSE	MRK	Tue, Feb 28, 1995	19.96	20.20	19.96	20.20
697	NYSE	MRK	Mon, Feb 27, 1995	20.08	20.14	19.96	20.02
696	NYSE	MRK	Fri, Feb 24, 1995	20.32	20.38	20.14	20.20
695	NYSE	MRK	Thu, Feb 23, 1995	20.08	20.38	20.02	20.32
694	NYSE	MRK	Wed, Feb 22, 1995	19.79	19.96	19.73	19.90
693	NYSE	MRK	Tue, Feb 21, 1995	19.67	19.90	19.67	19.85
692	NYSE	MRK	Fri, Feb 17, 1995	19.31	19.85	19.31	19.73
691	NYSE	MRK	Thu, Feb 16, 1995	19.31	19.37	19.13	19.31
690	NYSE	MRK	Wed, Feb 15, 1995	19.07	19.43	18.89	19.37
689	NYSE	MRK	Tue, Feb 14, 1995	19.13	19.19	19.01	19.13
688	NYSE	MRK	Mon, Feb 13, 1995	19.13	19.19	19.07	19.13
687	NYSE	MRK	Fri, Feb 10, 1995	19.25	19.37	19.13	19.25
686	NYSE	MRK	Thu, Feb 9, 1995	19.13	19.25	19.07	19.25
685	NYSE	MRK	Wed, Feb 8, 1995	19.07	19.25	19.01	19.13
684	NYSE	MRK	Tue, Feb 7, 1995	19.25	19.31	19.07	19.07
683	NYSE	MRK	Mon, Feb 6, 1995	19.07	19.31	18.95	19.31
682	NYSE	MRK	Fri, Feb 3, 1995	18.95	19.19	18.95	18.95
681	NYSE	MRK	Thu, Feb 2, 1995	18.89	18.95	18.83	18.95
680	NYSE	MRK	Wed, Feb 1, 1995	19.19	19.19	18.83	18.95
679	NYSE	MRK	Tue, Jan 31, 1995	18.71	19.25	18.65	19.19
678	NYSE	MRK	Mon, Jan 30, 1995	18.41	18.77	18.36	18.65
677	NYSE	MRK	Fri, Jan 27, 1995	18.47	18.53	18.24	18.47
676	NYSE	MRK	Thu, Jan 26, 1995	18.12	18.47	18.12	18.41
675	NYSE	MRK	Wed, Jan 25, 1995	17.88	18.30	17.88	18.18
674	NYSE	MRK	Tue, Jan 24, 1995	17.88	18.24	17.82	18.00
673	NYSE	MRK	Mon, Jan 23, 1995	17.82	18.18	17.82	18.06
672	NYSE	MRK	Fri, Jan 20, 1995	18.12	18.24	17.94	18.00
671	NYSE	MRK	Thu, Jan 19, 1995	18.24	18.36	18.12	18.18
670	NYSE	MRK	Wed, Jan 18, 1995	18.18	18.47	18.18	18.36
669	NYSE	MRK	Tue, Jan 17, 1995	18.18	18.36	18.12	18.36
668	NYSE	MRK	Mon, Jan 16, 1995	18.00	18.36	18.00	18.24
667	NYSE	MRK	Fri, Jan 13, 1995	17.64	18.12	17.58	18.06
666	NYSE	MRK	Thu, Jan 12, 1995	17.76	17.88	17.58	17.58
665	NYSE	MRK	Wed, Jan 11, 1995	17.46	17.88	17.34	17.88
664	NYSE	MRK	Tue, Jan 10, 1995	17.58	17.64	17.34	17.40
663	NYSE	MRK	Mon, Jan 9, 1995	17.76	17.88	17.52	17.52
662	NYSE	MRK	Fri, Jan 6, 1995	18.00	18.06	17.82	17.88
661	NYSE	MRK	Thu, Jan 5, 1995	18.12	18.18	18.00	18.00
660	NYSE	MRK	Wed, Jan 4, 1995	18.24	18.30	18.06	18.18
659	NYSE	MRK	Tue, Jan 3, 1995	18.12	18.41	18.06	18.24
658	NYSE	MRK	Fri, Dec 30, 1994	18.47	18.53	18.18	18.18
657	NYSE	MRK	Thu, Dec 29, 1994	18.59	18.59	18.41	18.41
656	NYSE	MRK	Wed, Dec 28, 1994	18.65	18.71	18.53	18.59
655	NYSE	MRK	Tue, Dec 27, 1994	18.71	18.83	18.65	18.77
654	NYSE	MRK	Fri, Dec 23, 1994	18.59	18.77	18.53	18.71
653	NYSE	MRK	Thu, Dec 22, 1994	18.65	18.77	18.47	18.53
652	NYSE	MRK	Wed, Dec 21, 1994	18.41	18.77	18.41	18.65
651	NYSE	MRK	Tue, Dec 20, 1994	18.24	18.65	18.24	18.41
650	NYSE	MRK	Mon, Dec 19, 1994	18.18	18.24	18.00	18.24
649	NYSE	MRK	Fri, Dec 16, 1994	18.12	18.30	17.94	18.24
648	NYSE	MRK	Thu, Dec 15, 1994	18.06	18.18	17.94	18.00
647	NYSE	MRK	Wed, Dec 14, 1994	17.88	18.18	17.88	18.00
646	NYSE	MRK	Tue, Dec 13, 1994	17.94	18.12	17.94	18.00
645	NYSE	MRK	Mon, Dec 12, 1994	17.76	18.00	17.64	18.00
644	NYSE	MRK	Fri, Dec 9, 1994	17.52	17.82	17.46	17.76
643	NYSE	MRK	Thu, Dec 8, 1994	17.88	17.94	17.46	17.52
642	NYSE	MRK	Wed, Dec 7, 1994	17.70	17.94	17.70	17.94
641	NYSE	MRK	Tue, Dec 6, 1994	17.94	18.18	17.82	17.94
640	NYSE	MRK	Mon, Dec 5, 1994	18.00	18.06	17.82	17.94
639	NYSE	MRK	Fri, Dec 2, 1994	17.64	18.06	17.58	18.00
638	NYSE	MRK	Thu, Dec 1, 1994	17.64	18.06	17.64	17.70
637	NYSE	MRK	Wed, Nov 30, 1994	17.88	18.06	17.70	17.76
636	NYSE	MRK	Tue, Nov 29, 1994	17.58	17.76	17.46	17.76
635	NYSE	MRK	Mon, Nov 28, 1994	17.46	17.76	17.46	17.70
634	NYSE	MRK	Fri, Nov 25, 1994	17.16	17.52	17.16	17.46
633	NYSE	MRK	Wed, Nov 23, 1994	17.10	17.22	16.98	17.10
632	NYSE	MRK	Tue, Nov 22, 1994	17.34	17.46	16.98	17.04
631	NYSE	MRK	Mon, Nov 21, 1994	17.94	18.06	17.58	17.64
630	NYSE	MRK	Fri, Nov 18, 1994	17.58	18.12	17.46	18.00
629	NYSE	MRK	Thu, Nov 17, 1994	17.82	18.06	17.46	17.64
628	NYSE	MRK	Wed, Nov 16, 1994	17.40	17.64	17.34	17.64
627	NYSE	MRK	Tue, Nov 15, 1994	17.70	17.76	17.34	17.46
626	NYSE	MRK	Mon, Nov 14, 1994	17.52	17.88	17.46	17.76
625	NYSE	MRK	Fri, Nov 11, 1994	17.70	17.76	17.52	17.52
624	NYSE	MRK	Thu, Nov 10, 1994	17.64	17.94	17.58	17.70
623	NYSE	MRK	Wed, Nov 9, 1994	17.52	17.58	17.40	17.52
622	NYSE	MRK	Tue, Nov 8, 1994	16.87	17.22	16.81	17.04
621	NYSE	MRK	Mon, Nov 7, 1994	16.75	16.81	16.57	16.81
620	NYSE	MRK	Fri, Nov 4, 1994	16.98	17.04	16.69	16.75
619	NYSE	MRK	Thu, Nov 3, 1994	16.81	16.87	16.69	16.81
618	NYSE	MRK	Wed, Nov 2, 1994	17.04	17.10	16.75	16.75
617	NYSE	MRK	Tue, Nov 1, 1994	16.93	17.16	16.87	17.04
616	NYSE	MRK	Mon, Oct 31, 1994	17.16	17.40	16.98	16.98
615	NYSE	MRK	Fri, Oct 28, 1994	16.93	17.16	16.81	17.16
614	NYSE	MRK	Thu, Oct 27, 1994	16.51	16.93	16.45	16.93
613	NYSE	MRK	Wed, Oct 26, 1994	16.45	16.51	16.21	16.45
612	NYSE	MRK	Tue, Oct 25, 1994	16.45	16.63	16.39	16.45
611	NYSE	MRK	Mon, Oct 24, 1994	16.93	16.98	16.51	16.63
610	NYSE	MRK	Fri, Oct 21, 1994	17.10	17.10	16.93	16.93
609	NYSE	MRK	Thu, Oct 20, 1994	16.98	17.16	16.93	17.16
608	NYSE	MRK	Wed, Oct 19, 1994	16.87	16.98	16.75	16.93
607	NYSE	MRK	Tue, Oct 18, 1994	17.28	17.34	16.93	16.93
606	NYSE	MRK	Mon, Oct 17, 1994	17.16	17.34	17.16	17.22
605	NYSE	MRK	Fri, Oct 14, 1994	17.46	17.52	17.16	17.28
604	NYSE	MRK	Thu, Oct 13, 1994	17.64	17.76	17.40	17.46
603	NYSE	MRK	Wed, Oct 12, 1994	17.28	17.64	17.22	17.64
602	NYSE	MRK	Tue, Oct 11, 1994	17.16	17.58	17.16	17.40
601	NYSE	MRK	Mon, Oct 10, 1994	17.22	17.22	17.04	17.16
600	NYSE	MRK	Fri, Oct 7, 1994	16.98	17.22	16.98	17.22
599	NYSE	MRK	Thu, Oct 6, 1994	16.98	17.10	16.93	17.04
598	NYSE	MRK	Wed, Oct 5, 1994	17.16	17.22	16.98	17.16
597	NYSE	MRK	Tue, Oct 4, 1994	17.40	17.64	17.28	17.34
596	NYSE	MRK	Mon, Oct 3, 1994	17.04	17.40	17.04	17.40
595	NYSE	MRK	Fri, Sep 30, 1994	16.87	17.16	16.81	16.98
594	NYSE	MRK	Thu, Sep 29, 1994	16.98	17.04	16.69	16.81
593	NYSE	MRK	Wed, Sep 28, 1994	16.93	17.22	16.93	16.98
592	NYSE	MRK	Tue, Sep 27, 1994	16.63	17.16	16.57	17.16
591	NYSE	MRK	Mon, Sep 26, 1994	16.39	16.75	16.39	16.63
590	NYSE	MRK	Fri, Sep 23, 1994	16.39	16.51	16.27	16.51
589	NYSE	MRK	Thu, Sep 22, 1994	16.57	16.57	16.39	16.39
588	NYSE	MRK	Wed, Sep 21, 1994	16.33	16.57	16.27	16.51
587	NYSE	MRK	Tue, Sep 20, 1994	16.39	16.51	16.27	16.39
586	NYSE	MRK	Mon, Sep 19, 1994	16.33	16.63	16.33	16.51
585	NYSE	MRK	Fri, Sep 16, 1994	16.15	16.39	16.09	16.27
584	NYSE	MRK	Thu, Sep 15, 1994	16.09	16.33	16.03	16.33
583	NYSE	MRK	Wed, Sep 14, 1994	15.97	16.09	15.97	16.09
582	NYSE	MRK	Tue, Sep 13, 1994	16.03	16.09	15.85	16.03
581	NYSE	MRK	Mon, Sep 12, 1994	15.97	16.09	15.97	16.03
580	NYSE	MRK	Fri, Sep 9, 1994	16.09	16.21	15.91	16.03
579	NYSE	MRK	Thu, Sep 8, 1994	16.21	16.27	16.15	16.21
578	NYSE	MRK	Wed, Sep 7, 1994	16.39	16.45	16.09	16.21
577	NYSE	MRK	Tue, Sep 6, 1994	16.15	16.21	16.03	16.21
576	NYSE	MRK	Fri, Sep 2, 1994	16.33	16.39	16.09	16.15
575	NYSE	MRK	Thu, Sep 1, 1994	16.27	16.51	16.21	16.39
574	NYSE	MRK	Wed, Aug 31, 1994	16.15	16.51	16.15	16.27
573	NYSE	MRK	Tue, Aug 30, 1994	16.21	16.21	16.09	16.15
572	NYSE	MRK	Mon, Aug 29, 1994	16.09	16.21	16.03	16.21
571	NYSE	MRK	Fri, Aug 26, 1994	15.79	16.09	15.73	16.09
570	NYSE	MRK	Thu, Aug 25, 1994	15.85	15.97	15.73	15.73
569	NYSE	MRK	Wed, Aug 24, 1994	15.97	16.03	15.79	15.91
568	NYSE	MRK	Tue, Aug 23, 1994	16.03	16.15	15.97	16.03
567	NYSE	MRK	Mon, Aug 22, 1994	16.15	16.21	16.09	16.09
566	NYSE	MRK	Fri, Aug 19, 1994	16.15	16.27	16.03	16.27
565	NYSE	MRK	Thu, Aug 18, 1994	16.21	16.27	16.03	16.09
564	NYSE	MRK	Wed, Aug 17, 1994	16.21	16.45	16.15	16.21
563	NYSE	MRK	Tue, Aug 16, 1994	16.03	16.15	15.73	16.15
562	NYSE	MRK	Mon, Aug 15, 1994	15.44	15.91	15.38	15.79
561	NYSE	MRK	Fri, Aug 12, 1994	15.26	15.38	15.14	15.38
560	NYSE	MRK	Thu, Aug 11, 1994	15.32	15.44	15.14	15.26
559	NYSE	MRK	Wed, Aug 10, 1994	14.78	15.38	14.72	15.38
558	NYSE	MRK	Tue, Aug 9, 1994	14.54	14.78	14.54	14.72
557	NYSE	MRK	Mon, Aug 8, 1994	14.36	14.66	14.30	14.54
556	NYSE	MRK	Fri, Aug 5, 1994	14.24	14.30	14.18	14.24
555	NYSE	MRK	Thu, Aug 4, 1994	14.36	14.36	14.18	14.30
554	NYSE	MRK	Wed, Aug 3, 1994	14.30	14.42	14.18	14.24
553	NYSE	MRK	Tue, Aug 2, 1994	14.12	14.42	13.95	14.42
552	NYSE	MRK	Mon, Aug 1, 1994	14.06	14.18	14.00	14.12
551	NYSE	MRK	Fri, Jul 29, 1994	14.18	14.24	14.06	14.12
550	NYSE	MRK	Thu, Jul 28, 1994	14.06	14.18	14.00	14.18
549	NYSE	MRK	Wed, Jul 27, 1994	14.18	14.18	14.00	14.12
548	NYSE	MRK	Tue, Jul 26, 1994	14.24	14.24	14.12	14.18
547	NYSE	MRK	Mon, Jul 25, 1994	14.12	14.36	14.06	14.30
546	NYSE	MRK	Fri, Jul 22, 1994	14.12	14.18	14.06	14.12
545	NYSE	MRK	Thu, Jul 21, 1994	13.95	14.12	13.83	14.06
544	NYSE	MRK	Wed, Jul 20, 1994	14.06	14.12	13.95	14.00
543	NYSE	MRK	Tue, Jul 19, 1994	14.18	14.24	14.12	14.12
542	NYSE	MRK	Mon, Jul 18, 1994	14.12	14.24	14.00	14.18
541	NYSE	MRK	Fri, Jul 15, 1994	14.00	14.18	13.95	14.06
540	NYSE	MRK	Thu, Jul 14, 1994	13.95	14.18	13.89	14.12
539	NYSE	MRK	Wed, Jul 13, 1994	13.95	14.00	13.89	13.95
538	NYSE	MRK	Tue, Jul 12, 1994	14.00	14.00	13.83	13.89
537	NYSE	MRK	Mon, Jul 11, 1994	14.18	14.24	13.89	13.89
536	NYSE	MRK	Fri, Jul 8, 1994	14.18	14.24	14.00	14.06
535	NYSE	MRK	Thu, Jul 7, 1994	14.36	14.36	14.18	14.24
534	NYSE	MRK	Wed, Jul 6, 1994	14.18	14.36	14.18	14.30
533	NYSE	MRK	Tue, Jul 5, 1994	14.12	14.36	14.06	14.30
532	NYSE	MRK	Fri, Jul 1, 1994	14.24	14.48	14.18	14.24
531	NYSE	MRK	Thu, Jun 30, 1994	14.42	14.42	14.12	14.18
530	NYSE	MRK	Wed, Jun 29, 1994	14.48	14.60	14.30	14.36
529	NYSE	MRK	Tue, Jun 28, 1994	14.36	14.42	14.24	14.36
528	NYSE	MRK	Mon, Jun 27, 1994	14.36	14.54	14.30	14.42
527	NYSE	MRK	Fri, Jun 24, 1994	14.54	14.84	14.36	14.36
526	NYSE	MRK	Thu, Jun 23, 1994	14.60	14.66	14.54	14.54
525	NYSE	MRK	Wed, Jun 22, 1994	14.78	14.84	14.54	14.54
524	NYSE	MRK	Tue, Jun 21, 1994	14.72	14.96	14.66	14.78
523	NYSE	MRK	Mon, Jun 20, 1994	14.60	14.78	14.54	14.72
522	NYSE	MRK	Fri, Jun 17, 1994	14.78	14.84	14.54	14.66
521	NYSE	MRK	Thu, Jun 16, 1994	14.96	14.96	14.78	14.84
520	NYSE	MRK	Wed, Jun 15, 1994	14.96	15.08	14.90	14.96
519	NYSE	MRK	Tue, Jun 14, 1994	14.96	15.14	14.96	15.02
518	NYSE	MRK	Mon, Jun 13, 1994	14.90	15.02	14.84	14.90
517	NYSE	MRK	Fri, Jun 10, 1994	15.14	15.14	14.84	14.90
516	NYSE	MRK	Thu, Jun 9, 1994	14.84	15.20	14.84	15.14
515	NYSE	MRK	Wed, Jun 8, 1994	14.84	14.90	14.66	14.66
514	NYSE	MRK	Tue, Jun 7, 1994	14.66	14.90	14.66	14.78
513	NYSE	MRK	Mon, Jun 6, 1994	14.84	15.02	14.66	14.72
512	NYSE	MRK	Fri, Jun 3, 1994	14.54	14.78	14.42	14.78
511	NYSE	MRK	Thu, Jun 2, 1994	14.36	14.54	14.30	14.42
510	NYSE	MRK	Wed, Jun 1, 1994	14.48	14.54	14.36	14.48
509	NYSE	MRK	Tue, May 31, 1994	14.42	14.66	14.36	14.54
508	NYSE	MRK	Fri, May 27, 1994	14.54	14.60	14.42	14.54
507	NYSE	MRK	Thu, May 26, 1994	14.66	14.72	14.48	14.60
506	NYSE	MRK	Wed, May 25, 1994	14.60	14.90	14.48	14.66
505	NYSE	MRK	Tue, May 24, 1994	14.36	15.38	14.18	14.72
504	NYSE	MRK	Mon, May 23, 1994	14.30	14.42	14.24	14.42
503	NYSE	MRK	Fri, May 20, 1994	14.36	14.48	14.30	14.42
502	NYSE	MRK	Thu, May 19, 1994	14.60	14.66	14.36	14.54
501	NYSE	MRK	Wed, May 18, 1994	14.84	14.84	14.54	14.60
500	NYSE	MRK	Tue, May 17, 1994	14.54	14.90	14.48	14.78
499	NYSE	MRK	Mon, May 16, 1994	14.42	14.60	14.36	14.60
498	NYSE	MRK	Fri, May 13, 1994	14.48	14.48	14.24	14.42
497	NYSE	MRK	Thu, May 12, 1994	14.36	14.48	14.30	14.42
496	NYSE	MRK	Wed, May 11, 1994	14.60	14.66	14.24	14.24
495	NYSE	MRK	Tue, May 10, 1994	14.36	14.72	14.30	14.60
494	NYSE	MRK	Mon, May 9, 1994	14.24	14.54	14.18	14.24
493	NYSE	MRK	Fri, May 6, 1994	14.18	14.42	14.06	14.36
492	NYSE	MRK	Thu, May 5, 1994	14.48	14.54	14.30	14.30
491	NYSE	MRK	Wed, May 4, 1994	14.72	14.78	14.36	14.36
490	NYSE	MRK	Tue, May 3, 1994	15.02	15.08	14.54	14.60
489	NYSE	MRK	Mon, May 2, 1994	14.24	14.96	14.18	14.84
488	NYSE	MRK	Fri, Apr 29, 1994	14.24	14.42	14.06	14.12
487	NYSE	MRK	Thu, Apr 28, 1994	14.12	14.42	13.89	14.36
486	NYSE	MRK	Tue, Apr 26, 1994	14.72	14.78	14.36	14.78
485	NYSE	MRK	Mon, Apr 25, 1994	14.84	14.90	14.66	14.72
484	NYSE	MRK	Fri, Apr 22, 1994	14.78	14.90	14.60	14.78
483	NYSE	MRK	Thu, Apr 21, 1994	14.24	14.78	14.12	14.72
482	NYSE	MRK	Wed, Apr 20, 1994	13.59	14.00	13.59	14.00
481	NYSE	MRK	Tue, Apr 19, 1994	13.53	14.00	13.53	13.53
480	NYSE	MRK	Mon, Apr 18, 1994	13.53	13.89	13.41	13.71
479	NYSE	MRK	Fri, Apr 15, 1994	13.83	13.83	13.41	13.53
478	NYSE	MRK	Thu, Apr 14, 1994	13.83	14.00	13.77	13.83
477	NYSE	MRK	Wed, Apr 13, 1994	14.18	14.24	13.77	14.00
476	NYSE	MRK	Tue, Apr 12, 1994	14.24	14.36	14.06	14.12
475	NYSE	MRK	Mon, Apr 11, 1994	14.24	14.36	13.95	14.12
474	NYSE	MRK	Fri, Apr 8, 1994	14.12	14.42	14.12	14.30
473	NYSE	MRK	Thu, Apr 7, 1994	14.12	14.24	13.95	14.18
472	NYSE	MRK	Wed, Apr 6, 1994	14.36	14.48	14.12	14.12
471	NYSE	MRK	Tue, Apr 5, 1994	14.18	14.36	14.12	14.36
470	NYSE	MRK	Mon, Apr 4, 1994	13.77	14.18	13.65	13.89
469	NYSE	MRK	Thu, Mar 31, 1994	14.06	14.24	13.71	14.18
468	NYSE	MRK	Wed, Mar 30, 1994	14.42	14.42	14.06	14.06
467	NYSE	MRK	Tue, Mar 29, 1994	14.48	14.60	14.30	14.36
466	NYSE	MRK	Mon, Mar 28, 1994	14.48	14.48	14.30	14.48
465	NYSE	MRK	Fri, Mar 25, 1994	14.60	14.66	14.36	14.36
464	NYSE	MRK	Thu, Mar 24, 1994	14.30	14.60	14.30	14.42
463	NYSE	MRK	Wed, Mar 23, 1994	14.60	14.66	14.24	14.36
462	NYSE	MRK	Tue, Mar 22, 1994	15.02	15.02	14.48	14.54
461	NYSE	MRK	Mon, Mar 21, 1994	15.14	15.38	15.08	15.26
460	NYSE	MRK	Fri, Mar 18, 1994	15.02	15.14	14.90	15.14
459	NYSE	MRK	Thu, Mar 17, 1994	14.90	15.14	14.84	15.02
458	NYSE	MRK	Wed, Mar 16, 1994	15.02	15.14	14.84	14.90
457	NYSE	MRK	Tue, Mar 15, 1994	15.26	15.32	14.90	15.08
456	NYSE	MRK	Mon, Mar 14, 1994	15.44	15.44	15.20	15.26
455	NYSE	MRK	Fri, Mar 11, 1994	15.26	15.38	15.14	15.32
454	NYSE	MRK	Thu, Mar 10, 1994	15.49	15.49	15.14	15.20
453	NYSE	MRK	Wed, Mar 9, 1994	15.20	15.44	14.96	15.44
452	NYSE	MRK	Tue, Mar 8, 1994	15.32	15.38	15.02	15.14
451	NYSE	MRK	Mon, Mar 7, 1994	15.02	15.38	15.02	15.26
450	NYSE	MRK	Fri, Mar 4, 1994	14.96	15.02	14.66	14.78
449	NYSE	MRK	Thu, Mar 3, 1994	15.26	15.38	14.78	15.02
448	NYSE	MRK	Wed, Mar 2, 1994	14.90	15.26	14.78	15.26
447	NYSE	MRK	Tue, Mar 1, 1994	15.38	15.44	15.08	15.26
446	NYSE	MRK	Mon, Feb 28, 1994	15.55	15.67	15.44	15.44
445	NYSE	MRK	Fri, Feb 25, 1994	15.32	15.49	15.20	15.38
444	NYSE	MRK	Thu, Feb 24, 1994	15.49	15.49	15.14	15.20
443	NYSE	MRK	Wed, Feb 23, 1994	15.61	15.85	15.49	15.49
442	NYSE	MRK	Tue, Feb 22, 1994	15.73	15.79	15.44	15.55
441	NYSE	MRK	Fri, Feb 18, 1994	15.79	15.85	15.61	15.67
440	NYSE	MRK	Thu, Feb 17, 1994	16.03	16.03	15.67	15.79
439	NYSE	MRK	Wed, Feb 16, 1994	16.03	16.09	15.73	15.79
438	NYSE	MRK	Tue, Feb 15, 1994	16.09	16.21	15.97	16.09
437	NYSE	MRK	Mon, Feb 14, 1994	16.63	16.63	16.09	16.09
436	NYSE	MRK	Fri, Feb 11, 1994	16.51	16.87	16.45	16.63
435	NYSE	MRK	Thu, Feb 10, 1994	16.63	16.93	16.57	16.63
434	NYSE	MRK	Wed, Feb 9, 1994	16.51	16.63	16.39	16.63
433	NYSE	MRK	Tue, Feb 8, 1994	16.75	16.75	16.39	16.45
432	NYSE	MRK	Mon, Feb 7, 1994	16.63	16.87	16.63	16.75
431	NYSE	MRK	Fri, Feb 4, 1994	17.46	17.46	16.69	16.75
430	NYSE	MRK	Thu, Feb 3, 1994	17.28	17.52	16.87	17.40
429	NYSE	MRK	Wed, Feb 2, 1994	17.28	17.40	17.22	17.34
428	NYSE	MRK	Tue, Feb 1, 1994	17.34	17.40	17.22	17.28
427	NYSE	MRK	Mon, Jan 31, 1994	17.28	17.40	17.16	17.40
426	NYSE	MRK	Fri, Jan 28, 1994	17.16	17.40	16.98	17.16
425	NYSE	MRK	Thu, Jan 27, 1994	17.10	17.16	16.93	17.04
424	NYSE	MRK	Wed, Jan 26, 1994	16.87	17.16	16.87	17.10
423	NYSE	MRK	Tue, Jan 25, 1994	16.63	17.10	16.57	17.04
422	NYSE	MRK	Mon, Jan 24, 1994	16.69	16.81	16.45	16.57
421	NYSE	MRK	Fri, Jan 21, 1994	16.93	16.98	16.33	16.75
420	NYSE	MRK	Thu, Jan 20, 1994	16.98	17.10	16.87	17.04
419	NYSE	MRK	Wed, Jan 19, 1994	17.40	17.46	16.93	17.10
418	NYSE	MRK	Tue, Jan 18, 1994	17.46	17.70	17.40	17.46
417	NYSE	MRK	Mon, Jan 17, 1994	17.34	17.52	17.28	17.40
416	NYSE	MRK	Fri, Jan 14, 1994	17.46	17.64	17.28	17.40
415	NYSE	MRK	Thu, Jan 13, 1994	17.40	17.52	17.34	17.46
414	NYSE	MRK	Wed, Jan 12, 1994	17.70	17.70	17.40	17.46
413	NYSE	MRK	Tue, Jan 11, 1994	17.88	17.88	17.52	17.70
412	NYSE	MRK	Mon, Jan 10, 1994	17.76	17.94	17.58	17.88
411	NYSE	MRK	Fri, Jan 7, 1994	17.58	17.76	17.34	17.70
410	NYSE	MRK	Thu, Jan 6, 1994	17.82	17.88	17.40	17.46
409	NYSE	MRK	Wed, Jan 5, 1994	17.22	18.12	17.16	17.76
408	NYSE	MRK	Tue, Jan 4, 1994	16.98	17.22	16.87	17.16
407	NYSE	MRK	Mon, Jan 3, 1994	16.57	16.93	16.51	16.81
406	NYSE	MRK	Fri, Dec 31, 1993	16.51	16.57	16.39	16.39
405	NYSE	MRK	Thu, Dec 30, 1993	16.69	16.75	16.57	16.57
404	NYSE	MRK	Wed, Dec 29, 1993	16.93	16.98	16.57	16.75
403	NYSE	MRK	Tue, Dec 28, 1993	16.75	16.98	16.69	16.81
402	NYSE	MRK	Mon, Dec 27, 1993	16.51	16.81	16.45	16.81
401	NYSE	MRK	Thu, Dec 23, 1993	16.39	16.63	16.27	16.33
400	NYSE	MRK	Wed, Dec 22, 1993	16.33	16.39	16.09	16.27
399	NYSE	MRK	Tue, Dec 21, 1993	16.21	16.33	16.15	16.21
398	NYSE	MRK	Mon, Dec 20, 1993	16.15	16.27	16.03	16.15
397	NYSE	MRK	Fri, Dec 17, 1993	15.85	16.15	15.79	16.03
396	NYSE	MRK	Thu, Dec 16, 1993	15.79	15.85	15.67	15.79
395	NYSE	MRK	Wed, Dec 15, 1993	15.61	15.85	15.55	15.67
394	NYSE	MRK	Tue, Dec 14, 1993	15.67	15.67	15.55	15.55
393	NYSE	MRK	Mon, Dec 13, 1993	15.73	15.85	15.55	15.67
392	NYSE	MRK	Fri, Dec 10, 1993	15.73	15.79	15.44	15.73
391	NYSE	MRK	Thu, Dec 9, 1993	16.15	16.15	15.73	15.79
390	NYSE	MRK	Wed, Dec 8, 1993	16.21	16.27	16.03	16.09
389	NYSE	MRK	Tue, Dec 7, 1993	16.33	16.39	16.21	16.27
388	NYSE	MRK	Mon, Dec 6, 1993	16.33	16.45	16.21	16.33
387	NYSE	MRK	Fri, Dec 3, 1993	16.09	16.21	15.97	16.21
386	NYSE	MRK	Thu, Dec 2, 1993	16.21	16.27	16.03	16.03
385	NYSE	MRK	Wed, Dec 1, 1993	16.39	16.39	16.21	16.21
384	NYSE	MRK	Tue, Nov 30, 1993	16.15	16.33	16.03	16.33
383	NYSE	MRK	Mon, Nov 29, 1993	16.57	16.57	16.15	16.15
382	NYSE	MRK	Fri, Nov 26, 1993	16.57	16.57	16.45	16.45
381	NYSE	MRK	Wed, Nov 24, 1993	16.33	16.51	16.21	16.45
380	NYSE	MRK	Tue, Nov 23, 1993	16.15	16.33	16.09	16.33
379	NYSE	MRK	Mon, Nov 22, 1993	16.15	16.21	15.91	16.03
378	NYSE	MRK	Fri, Nov 19, 1993	16.51	16.93	16.45	16.75
377	NYSE	MRK	Thu, Nov 18, 1993	16.15	16.63	16.09	16.51
376	NYSE	MRK	Wed, Nov 17, 1993	16.27	16.27	15.97	16.21
375	NYSE	MRK	Tue, Nov 16, 1993	15.73	16.21	15.73	16.15
374	NYSE	MRK	Mon, Nov 15, 1993	15.61	15.79	15.55	15.61
373	NYSE	MRK	Fri, Nov 12, 1993	15.55	15.61	15.49	15.61
372	NYSE	MRK	Thu, Nov 11, 1993	15.55	15.67	15.49	15.49
371	NYSE	MRK	Wed, Nov 10, 1993	15.20	15.49	15.14	15.49
370	NYSE	MRK	Tue, Nov 9, 1993	15.26	15.32	15.14	15.20
369	NYSE	MRK	Mon, Nov 8, 1993	15.38	15.38	15.14	15.26
368	NYSE	MRK	Fri, Nov 5, 1993	15.38	15.44	15.26	15.32
367	NYSE	MRK	Thu, Nov 4, 1993	15.61	15.67	15.32	15.38
366	NYSE	MRK	Wed, Nov 3, 1993	15.26	15.73	15.20	15.67
365	NYSE	MRK	Tue, Nov 2, 1993	15.26	15.32	15.14	15.14
364	NYSE	MRK	Mon, Nov 1, 1993	15.32	15.44	15.26	15.26
363	NYSE	MRK	Fri, Oct 29, 1993	15.32	15.44	15.26	15.32
362	NYSE	MRK	Thu, Oct 28, 1993	15.32	15.32	14.90	15.32
361	NYSE	MRK	Wed, Oct 27, 1993	15.32	15.38	15.20	15.20
360	NYSE	MRK	Tue, Oct 26, 1993	15.32	15.38	15.26	15.32
359	NYSE	MRK	Mon, Oct 25, 1993	15.38	15.44	15.20	15.26
358	NYSE	MRK	Fri, Oct 22, 1993	15.38	15.49	15.32	15.44
357	NYSE	MRK	Thu, Oct 21, 1993	15.49	15.49	15.26	15.32
356	NYSE	MRK	Wed, Oct 20, 1993	15.38	15.49	15.14	15.44
355	NYSE	MRK	Tue, Oct 19, 1993	15.38	15.44	15.26	15.38
354	NYSE	MRK	Mon, Oct 18, 1993	14.96	15.67	14.90	15.38
353	NYSE	MRK	Fri, Oct 15, 1993	15.02	15.02	14.78	14.78
352	NYSE	MRK	Thu, Oct 14, 1993	14.78	15.08	14.72	14.96
351	NYSE	MRK	Wed, Oct 13, 1993	14.78	14.84	14.60	14.78
350	NYSE	MRK	Tue, Oct 12, 1993	14.90	14.96	14.66	14.72
349	NYSE	MRK	Mon, Oct 11, 1993	14.48	14.78	14.42	14.78
348	NYSE	MRK	Fri, Oct 8, 1993	14.42	14.48	14.30	14.42
347	NYSE	MRK	Thu, Oct 7, 1993	14.42	14.48	14.18	14.42
346	NYSE	MRK	Wed, Oct 6, 1993	14.54	14.54	14.30	14.42
345	NYSE	MRK	Tue, Oct 5, 1993	14.60	14.66	14.42	14.66
344	NYSE	MRK	Mon, Oct 4, 1993	14.84	14.84	14.48	14.54
343	NYSE	MRK	Fri, Oct 1, 1993	14.66	14.84	14.60	14.78
342	NYSE	MRK	Thu, Sep 30, 1993	14.60	14.84	14.54	14.66
341	NYSE	MRK	Wed, Sep 29, 1993	14.72	14.78	14.54	14.60
340	NYSE	MRK	Tue, Sep 28, 1993	14.96	14.96	14.30	14.72
339	NYSE	MRK	Mon, Sep 27, 1993	15.08	15.20	14.78	14.90
338	NYSE	MRK	Fri, Sep 24, 1993	15.14	15.20	15.02	15.08
337	NYSE	MRK	Thu, Sep 23, 1993	15.14	15.26	14.96	15.20
336	NYSE	MRK	Wed, Sep 22, 1993	15.08	15.14	14.78	15.02
335	NYSE	MRK	Tue, Sep 21, 1993	14.60	15.02	14.60	15.02
334	NYSE	MRK	Mon, Sep 20, 1993	14.96	15.02	14.54	14.54
333	NYSE	MRK	Fri, Sep 17, 1993	14.90	15.14	14.90	14.96
332	NYSE	MRK	Thu, Sep 16, 1993	15.32	15.32	14.96	15.14
331	NYSE	MRK	Wed, Sep 15, 1993	15.20	15.32	15.02	15.26
330	NYSE	MRK	Tue, Sep 14, 1993	14.96	15.32	14.96	15.32
329	NYSE	MRK	Mon, Sep 13, 1993	15.14	15.20	14.90	14.96
328	NYSE	MRK	Fri, Sep 10, 1993	15.26	15.26	15.14	15.20
327	NYSE	MRK	Thu, Sep 9, 1993	15.14	15.38	15.08	15.26
326	NYSE	MRK	Wed, Sep 8, 1993	15.26	15.26	14.90	15.14
325	NYSE	MRK	Tue, Sep 7, 1993	15.73	15.79	15.26	15.38
324	NYSE	MRK	Fri, Sep 3, 1993	15.79	15.79	15.55	15.67
323	NYSE	MRK	Thu, Sep 2, 1993	15.44	15.85	15.44	15.79
322	NYSE	MRK	Wed, Sep 1, 1993	15.20	15.26	15.08	15.20
321	NYSE	MRK	Tue, Aug 31, 1993	15.20	15.38	15.08	15.20
320	NYSE	MRK	Mon, Aug 30, 1993	15.67	15.67	15.14	15.20
319	NYSE	MRK	Fri, Aug 27, 1993	15.55	15.67	15.49	15.67
318	NYSE	MRK	Thu, Aug 26, 1993	15.20	15.73	15.08	15.55
317	NYSE	MRK	Wed, Aug 25, 1993	15.44	15.44	15.14	15.14
316	NYSE	MRK	Tue, Aug 24, 1993	15.44	15.49	15.32	15.38
315	NYSE	MRK	Mon, Aug 23, 1993	15.55	15.61	15.20	15.49
314	NYSE	MRK	Fri, Aug 20, 1993	15.79	15.85	15.38	15.61
313	NYSE	MRK	Thu, Aug 19, 1993	15.67	16.09	15.61	15.79
312	NYSE	MRK	Wed, Aug 18, 1993	15.14	15.55	15.08	15.49
311	NYSE	MRK	Tue, Aug 17, 1993	14.18	14.78	14.12	14.72
310	NYSE	MRK	Mon, Aug 16, 1993	13.71	14.06	13.65	14.06
309	NYSE	MRK	Fri, Aug 13, 1993	13.71	13.95	13.65	13.71
308	NYSE	MRK	Thu, Aug 12, 1993	14.06	14.12	13.77	13.77
307	NYSE	MRK	Wed, Aug 11, 1993	14.36	14.36	13.95	14.12
306	NYSE	MRK	Tue, Aug 10, 1993	14.54	14.60	14.30	14.30
305	NYSE	MRK	Mon, Aug 9, 1993	14.66	14.72	14.54	14.60
304	NYSE	MRK	Fri, Aug 6, 1993	14.78	14.78	14.54	14.66
303	NYSE	MRK	Thu, Aug 5, 1993	14.84	14.90	14.54	14.66
302	NYSE	MRK	Wed, Aug 4, 1993	14.84	15.02	14.78	14.78
301	NYSE	MRK	Tue, Aug 3, 1993	14.66	14.90	14.66	14.84
300	NYSE	MRK	Mon, Aug 2, 1993	14.60	14.72	14.54	14.66
299	NYSE	MRK	Fri, Jul 30, 1993	14.54	14.60	14.54	14.60
298	NYSE	MRK	Thu, Jul 29, 1993	14.66	14.72	14.54	14.54
297	NYSE	MRK	Wed, Jul 28, 1993	14.78	14.90	14.42	14.66
296	NYSE	MRK	Tue, Jul 27, 1993	15.32	15.38	15.14	15.32
295	NYSE	MRK	Mon, Jul 26, 1993	15.61	15.73	15.32	15.32
294	NYSE	MRK	Fri, Jul 23, 1993	15.44	15.67	15.44	15.55
293	NYSE	MRK	Thu, Jul 22, 1993	15.73	15.79	15.38	15.44
292	NYSE	MRK	Wed, Jul 21, 1993	15.85	16.03	15.67	15.73
291	NYSE	MRK	Tue, Jul 20, 1993	15.67	16.27	15.61	15.85
290	NYSE	MRK	Mon, Jul 19, 1993	15.73	15.79	15.14	15.32
289	NYSE	MRK	Fri, Jul 16, 1993	15.91	15.97	15.73	15.79
288	NYSE	MRK	Thu, Jul 15, 1993	16.27	16.33	15.97	16.09
287	NYSE	MRK	Wed, Jul 14, 1993	16.45	16.63	16.39	16.57
286	NYSE	MRK	Tue, Jul 13, 1993	16.33	16.57	16.27	16.45
285	NYSE	MRK	Mon, Jul 12, 1993	16.45	16.51	16.39	16.45
284	NYSE	MRK	Fri, Jul 9, 1993	16.57	16.63	16.39	16.57
283	NYSE	MRK	Thu, Jul 8, 1993	16.39	16.87	16.33	16.57
282	NYSE	MRK	Wed, Jul 7, 1993	16.39	16.57	16.27	16.33
281	NYSE	MRK	Tue, Jul 6, 1993	16.63	16.75	16.33	16.33
280	NYSE	MRK	Fri, Jul 2, 1993	16.63	16.69	16.45	16.45
279	NYSE	MRK	Thu, Jul 1, 1993	16.69	16.81	16.39	16.69
278	NYSE	MRK	Wed, Jun 30, 1993	17.46	17.64	16.81	16.93
277	NYSE	MRK	Tue, Jun 29, 1993	16.93	17.58	16.93	17.52
276	NYSE	MRK	Mon, Jun 28, 1993	17.46	17.52	16.98	17.10
275	NYSE	MRK	Fri, Jun 25, 1993	17.40	17.52	17.22	17.40
274	NYSE	MRK	Thu, Jun 24, 1993	17.16	17.46	17.16	17.34
273	NYSE	MRK	Wed, Jun 23, 1993	17.10	17.28	17.04	17.16
272	NYSE	MRK	Tue, Jun 22, 1993	17.58	17.64	17.16	17.28
271	NYSE	MRK	Mon, Jun 21, 1993	17.76	17.82	17.58	17.64
270	NYSE	MRK	Fri, Jun 18, 1993	18.18	18.24	17.64	17.64
269	NYSE	MRK	Thu, Jun 17, 1993	18.36	18.53	18.30	18.41
268	NYSE	MRK	Wed, Jun 16, 1993	18.18	18.36	18.00	18.36
267	NYSE	MRK	Tue, Jun 15, 1993	18.53	18.53	18.06	18.12
266	NYSE	MRK	Mon, Jun 14, 1993	18.47	18.65	18.41	18.59
265	NYSE	MRK	Fri, Jun 11, 1993	18.12	18.41	18.00	18.41
264	NYSE	MRK	Thu, Jun 10, 1993	17.52	18.00	17.52	17.94
263	NYSE	MRK	Wed, Jun 9, 1993	17.46	17.64	17.34	17.52
262	NYSE	MRK	Tue, Jun 8, 1993	17.40	17.58	17.34	17.40
261	NYSE	MRK	Mon, Jun 7, 1993	17.52	17.58	17.34	17.46
260	NYSE	MRK	Fri, Jun 4, 1993	17.46	17.58	17.28	17.46
259	NYSE	MRK	Thu, Jun 3, 1993	17.58	17.82	17.52	17.58
258	NYSE	MRK	Wed, Jun 2, 1993	17.94	18.06	17.58	17.76
257	NYSE	MRK	Tue, Jun 1, 1993	18.30	18.30	18.12	18.18
256	NYSE	MRK	Fri, May 28, 1993	18.06	18.47	17.82	18.24
255	NYSE	MRK	Thu, May 27, 1993	18.65	18.77	17.94	18.00
254	NYSE	MRK	Wed, May 26, 1993	18.30	18.65	18.00	18.59
253	NYSE	MRK	Tue, May 25, 1993	18.18	18.30	18.06	18.18
252	NYSE	MRK	Mon, May 24, 1993	18.18	18.36	18.06	18.30
251	NYSE	MRK	Fri, May 21, 1993	18.41	18.65	18.18	18.18
250	NYSE	MRK	Thu, May 20, 1993	18.53	18.71	18.41	18.65
249	NYSE	MRK	Wed, May 19, 1993	18.41	18.59	18.18	18.53
248	NYSE	MRK	Tue, May 18, 1993	18.53	18.53	17.82	18.30
247	NYSE	MRK	Mon, May 17, 1993	18.24	18.53	17.88	18.41
246	NYSE	MRK	Fri, May 14, 1993	17.34	17.82	17.28	17.82
245	NYSE	MRK	Thu, May 13, 1993	17.22	17.46	17.04	17.28
244	NYSE	MRK	Wed, May 12, 1993	18.00	18.00	17.46	17.52
243	NYSE	MRK	Tue, May 11, 1993	18.06	18.12	17.76	17.94
242	NYSE	MRK	Mon, May 10, 1993	17.88	18.18	17.82	18.00
241	NYSE	MRK	Fri, May 7, 1993	17.94	18.00	17.70	17.70
240	NYSE	MRK	Thu, May 6, 1993	18.12	18.18	17.76	17.88
239	NYSE	MRK	Wed, May 5, 1993	18.24	18.53	18.18	18.24
238	NYSE	MRK	Tue, May 4, 1993	18.30	18.59	18.12	18.30
237	NYSE	MRK	Mon, May 3, 1993	17.76	18.24	17.70	18.24
236	NYSE	MRK	Fri, Apr 30, 1993	17.70	18.00	17.58	17.64
235	NYSE	MRK	Thu, Apr 29, 1993	17.82	17.82	17.46	17.64
234	NYSE	MRK	Wed, Apr 28, 1993	17.88	17.94	17.58	17.82
233	NYSE	MRK	Tue, Apr 27, 1993	17.22	17.88	17.22	17.70
232	NYSE	MRK	Mon, Apr 26, 1993	16.98	17.34	16.93	17.22
231	NYSE	MRK	Fri, Apr 23, 1993	16.75	17.16	16.75	17.16
230	NYSE	MRK	Thu, Apr 22, 1993	17.52	17.52	16.63	16.75
229	NYSE	MRK	Wed, Apr 21, 1993	17.88	17.88	17.46	17.52
228	NYSE	MRK	Tue, Apr 20, 1993	17.34	17.88	17.22	17.88
227	NYSE	MRK	Mon, Apr 19, 1993	16.21	17.16	16.21	17.10
226	NYSE	MRK	Fri, Apr 16, 1993	15.85	16.21	15.73	16.21
225	NYSE	MRK	Thu, Apr 15, 1993	16.09	16.15	15.73	15.79
224	NYSE	MRK	Wed, Apr 14, 1993	16.21	16.27	16.03	16.09
223	NYSE	MRK	Tue, Apr 13, 1993	16.39	16.57	16.03	16.15
222	NYSE	MRK	Mon, Apr 12, 1993	15.85	16.45	15.79	16.33
221	NYSE	MRK	Thu, Apr 8, 1993	16.21	16.21	15.73	15.79
220	NYSE	MRK	Wed, Apr 7, 1993	16.09	16.33	16.03	16.15
219	NYSE	MRK	Tue, Apr 6, 1993	16.21	16.33	16.03	16.15
218	NYSE	MRK	Mon, Apr 5, 1993	16.51	16.51	16.09	16.27
217	NYSE	MRK	Fri, Apr 2, 1993	16.33	16.39	16.09	16.21
216	NYSE	MRK	Thu, Apr 1, 1993	16.75	16.81	16.39	16.39
215	NYSE	MRK	Wed, Mar 31, 1993	17.40	17.64	16.69	16.87
214	NYSE	MRK	Tue, Mar 30, 1993	16.57	17.16	16.33	17.10
213	NYSE	MRK	Mon, Mar 29, 1993	16.33	16.63	16.15	16.45
212	NYSE	MRK	Fri, Mar 26, 1993	16.87	16.93	16.09	16.21
211	NYSE	MRK	Thu, Mar 25, 1993	16.51	17.04	16.33	16.93
210	NYSE	MRK	Wed, Mar 24, 1993	16.15	16.69	15.85	16.57
209	NYSE	MRK	Tue, Mar 23, 1993	17.22	17.88	17.22	17.64
208	NYSE	MRK	Mon, Mar 22, 1993	17.04	17.16	16.69	17.04
207	NYSE	MRK	Fri, Mar 19, 1993	17.40	17.46	17.04	17.22
206	NYSE	MRK	Thu, Mar 18, 1993	17.46	17.52	17.22	17.34
205	NYSE	MRK	Wed, Mar 17, 1993	17.88	17.94	17.34	17.46
204	NYSE	MRK	Tue, Mar 16, 1993	18.18	18.30	17.88	18.00
203	NYSE	MRK	Mon, Mar 15, 1993	18.77	18.83	18.36	18.41
202	NYSE	MRK	Fri, Mar 12, 1993	18.36	18.71	18.18	18.65
201	NYSE	MRK	Thu, Mar 11, 1993	18.95	19.55	18.59	18.71
200	NYSE	MRK	Wed, Mar 10, 1993	18.36	19.07	18.36	19.07
199	NYSE	MRK	Tue, Mar 9, 1993	18.18	18.24	17.94	18.18
198	NYSE	MRK	Mon, Mar 8, 1993	17.88	18.24	17.64	18.24
197	NYSE	MRK	Fri, Mar 5, 1993	17.94	18.24	17.76	17.88
196	NYSE	MRK	Thu, Mar 4, 1993	18.47	18.53	17.94	18.00
195	NYSE	MRK	Wed, Mar 3, 1993	18.53	18.53	18.30	18.41
194	NYSE	MRK	Tue, Mar 2, 1993	18.65	18.65	18.36	18.53
193	NYSE	MRK	Mon, Mar 1, 1993	18.71	19.01	18.47	18.83
192	NYSE	MRK	Fri, Feb 26, 1993	18.47	18.47	18.24	18.36
191	NYSE	MRK	Thu, Feb 25, 1993	18.18	18.36	18.00	18.30
190	NYSE	MRK	Wed, Feb 24, 1993	17.88	18.41	17.82	18.30
189	NYSE	MRK	Tue, Feb 23, 1993	17.52	18.18	17.16	17.94
188	NYSE	MRK	Mon, Feb 22, 1993	17.76	17.82	17.04	17.46
187	NYSE	MRK	Fri, Feb 19, 1993	18.18	18.24	17.34	17.58
186	NYSE	MRK	Thu, Feb 18, 1993	18.18	18.24	17.64	18.06
185	NYSE	MRK	Wed, Feb 17, 1993	18.06	18.12	17.70	17.88
184	NYSE	MRK	Tue, Feb 16, 1993	18.47	18.59	17.88	18.06
183	NYSE	MRK	Fri, Feb 12, 1993	19.43	19.49	19.07	19.25
182	NYSE	MRK	Thu, Feb 11, 1993	19.43	19.55	19.19	19.43
181	NYSE	MRK	Wed, Feb 10, 1993	18.83	19.19	18.41	19.19
180	NYSE	MRK	Tue, Feb 9, 1993	18.41	18.77	18.24	18.65
179	NYSE	MRK	Mon, Feb 8, 1993	18.30	18.77	18.30	18.36
178	NYSE	MRK	Fri, Feb 5, 1993	18.12	18.36	17.82	18.30
177	NYSE	MRK	Thu, Feb 4, 1993	18.83	18.83	18.00	18.12
176	NYSE	MRK	Wed, Feb 3, 1993	17.94	18.71	17.82	18.65
175	NYSE	MRK	Tue, Feb 2, 1993	18.24	18.30	17.76	17.94
174	NYSE	MRK	Mon, Feb 1, 1993	18.89	19.01	18.47	18.53
173	NYSE	MRK	Fri, Jan 29, 1993	19.31	19.37	19.01	19.25
172	NYSE	MRK	Thu, Jan 28, 1993	19.31	19.49	19.13	19.31
171	NYSE	MRK	Wed, Jan 27, 1993	18.89	19.25	18.83	19.19
170	NYSE	MRK	Tue, Jan 26, 1993	19.67	19.73	18.83	18.83
169	NYSE	MRK	Mon, Jan 25, 1993	19.96	19.96	19.61	19.67
168	NYSE	MRK	Fri, Jan 22, 1993	20.14	20.32	19.96	20.20
167	NYSE	MRK	Thu, Jan 21, 1993	19.85	20.02	19.73	20.02
166	NYSE	MRK	Wed, Jan 20, 1993	19.55	19.96	19.43	19.67
165	NYSE	MRK	Tue, Jan 19, 1993	19.79	19.79	19.37	19.43
164	NYSE	MRK	Mon, Jan 18, 1993	19.96	20.14	19.73	19.73
163	NYSE	MRK	Fri, Jan 15, 1993	20.08	20.44	19.85	19.90
162	NYSE	MRK	Thu, Jan 14, 1993	20.62	20.68	19.67	20.02
161	NYSE	MRK	Wed, Jan 13, 1993	20.50	20.74	20.26	20.68
160	NYSE	MRK	Tue, Jan 12, 1993	20.62	20.68	20.08	20.38
159	NYSE	MRK	Mon, Jan 11, 1993	20.20	20.92	20.08	20.62
158	NYSE	MRK	Fri, Jan 8, 1993	19.73	20.32	19.61	20.26
157	NYSE	MRK	Thu, Jan 7, 1993	20.02	20.14	19.67	19.79
156	NYSE	MRK	Wed, Jan 6, 1993	20.50	20.56	19.85	20.02
155	NYSE	MRK	Tue, Jan 5, 1993	20.92	20.92	20.26	20.56
154	NYSE	MRK	Mon, Jan 4, 1993	20.92	21.04	20.68	20.92
153	NYSE	MRK	Thu, Dec 31, 1992	20.92	21.04	20.68	20.68
152	NYSE	MRK	Wed, Dec 30, 1992	21.10	21.16	20.74	20.98
151	NYSE	MRK	Tue, Dec 29, 1992	21.34	21.51	20.98	21.04
150	NYSE	MRK	Mon, Dec 28, 1992	21.34	21.45	21.10	21.28
149	NYSE	MRK	Thu, Dec 24, 1992	21.45	21.51	21.22	21.34
148	NYSE	MRK	Wed, Dec 23, 1992	21.81	21.93	21.39	21.45
147	NYSE	MRK	Tue, Dec 22, 1992	22.59	22.65	21.93	22.29
146	NYSE	MRK	Mon, Dec 21, 1992	22.35	22.71	22.29	22.65
145	NYSE	MRK	Fri, Dec 18, 1992	22.41	22.41	22.05	22.35
144	NYSE	MRK	Thu, Dec 17, 1992	22.23	22.35	21.99	22.17
143	NYSE	MRK	Wed, Dec 16, 1992	22.35	22.47	22.05	22.17
142	NYSE	MRK	Tue, Dec 15, 1992	22.53	22.59	22.17	22.29
141	NYSE	MRK	Mon, Dec 14, 1992	22.59	22.77	22.47	22.59
140	NYSE	MRK	Fri, Dec 11, 1992	22.47	22.65	22.41	22.65
139	NYSE	MRK	Thu, Dec 10, 1992	22.59	22.65	22.29	22.47
138	NYSE	MRK	Wed, Dec 9, 1992	22.41	22.71	22.35	22.71
137	NYSE	MRK	Tue, Dec 8, 1992	22.17	22.47	22.17	22.29
136	NYSE	MRK	Mon, Dec 7, 1992	21.87	22.17	21.57	22.17
135	NYSE	MRK	Fri, Dec 4, 1992	21.81	22.05	21.75	21.81
134	NYSE	MRK	Thu, Dec 3, 1992	21.75	21.87	21.51	21.87
133	NYSE	MRK	Wed, Dec 2, 1992	21.81	21.87	21.63	21.75
132	NYSE	MRK	Tue, Dec 1, 1992	21.51	21.81	21.45	21.81
131	NYSE	MRK	Mon, Nov 30, 1992	21.81	21.81	21.39	21.51
130	NYSE	MRK	Fri, Nov 27, 1992	21.69	21.87	21.63	21.81
129	NYSE	MRK	Wed, Nov 25, 1992	21.57	21.69	21.45	21.63
128	NYSE	MRK	Tue, Nov 24, 1992	21.57	21.69	21.39	21.51
127	NYSE	MRK	Mon, Nov 23, 1992	21.93	21.99	21.51	21.63
126	NYSE	MRK	Fri, Nov 20, 1992	22.23	22.23	21.99	21.99
125	NYSE	MRK	Thu, Nov 19, 1992	22.23	22.23	21.93	22.05
124	NYSE	MRK	Wed, Nov 18, 1992	21.99	22.23	21.93	22.17
123	NYSE	MRK	Tue, Nov 17, 1992	21.75	21.87	21.51	21.87
122	NYSE	MRK	Mon, Nov 16, 1992	21.69	21.81	21.51	21.69
121	NYSE	MRK	Fri, Nov 13, 1992	21.75	21.81	21.22	21.69
120	NYSE	MRK	Thu, Nov 12, 1992	21.57	21.99	21.57	21.81
119	NYSE	MRK	Wed, Nov 11, 1992	20.56	21.45	20.50	21.39
118	NYSE	MRK	Tue, Nov 10, 1992	20.32	20.56	20.14	20.44
117	NYSE	MRK	Mon, Nov 9, 1992	20.02	20.32	19.90	20.08
116	NYSE	MRK	Fri, Nov 6, 1992	20.08	20.08	19.73	20.08
115	NYSE	MRK	Thu, Nov 5, 1992	20.50	20.68	20.02	20.14
114	NYSE	MRK	Wed, Nov 4, 1992	20.86	20.98	20.38	20.50
113	NYSE	MRK	Tue, Nov 3, 1992	21.39	21.45	20.86	20.98
112	NYSE	MRK	Mon, Nov 2, 1992	20.86	21.45	20.68	21.28
111	NYSE	MRK	Fri, Oct 30, 1992	20.86	21.16	20.80	20.92
110	NYSE	MRK	Thu, Oct 29, 1992	20.68	20.98	20.38	20.68
109	NYSE	MRK	Wed, Oct 28, 1992	20.56	20.74	20.50	20.74
108	NYSE	MRK	Tue, Oct 27, 1992	20.68	20.74	20.32	20.56
107	NYSE	MRK	Mon, Oct 26, 1992	19.61	20.50	19.61	20.50
106	NYSE	MRK	Fri, Oct 23, 1992	19.79	19.85	19.37	19.61
105	NYSE	MRK	Thu, Oct 22, 1992	20.02	20.02	19.67	19.90
104	NYSE	MRK	Wed, Oct 21, 1992	19.85	20.14	19.55	20.02
103	NYSE	MRK	Tue, Oct 20, 1992	21.28	21.39	20.02	20.08
102	NYSE	MRK	Mon, Oct 19, 1992	20.32	21.10	20.20	21.10
101	NYSE	MRK	Fri, Oct 16, 1992	20.86	20.92	20.20	20.26
100	NYSE	MRK	Thu, Oct 15, 1992	20.56	21.16	20.56	20.92
99	NYSE	MRK	Wed, Oct 14, 1992	20.38	21.04	20.32	20.74
98	NYSE	MRK	Tue, Oct 13, 1992	19.85	20.50	19.73	20.32
97	NYSE	MRK	Mon, Oct 12, 1992	19.73	20.14	19.73	19.90
96	NYSE	MRK	Fri, Oct 9, 1992	20.14	20.20	19.61	19.61
95	NYSE	MRK	Thu, Oct 8, 1992	20.26	20.38	19.90	20.14
94	NYSE	MRK	Wed, Oct 7, 1992	20.26	20.50	20.02	20.20
93	NYSE	MRK	Tue, Oct 6, 1992	20.56	20.62	19.96	20.20
92	NYSE	MRK	Mon, Oct 5, 1992	20.26	20.50	19.31	20.44
91	NYSE	MRK	Fri, Oct 2, 1992	21.04	21.16	20.44	20.50
90	NYSE	MRK	Thu, Oct 1, 1992	21.34	21.45	20.98	21.04
89	NYSE	MRK	Wed, Sep 30, 1992	21.22	21.34	21.04	21.22
88	NYSE	MRK	Tue, Sep 29, 1992	20.56	21.16	20.50	20.98
87	NYSE	MRK	Mon, Sep 28, 1992	20.62	20.68	20.14	20.62
86	NYSE	MRK	Fri, Sep 25, 1992	21.45	21.51	20.14	20.86
85	NYSE	MRK	Thu, Sep 24, 1992	22.17	22.23	21.51	21.75
84	NYSE	MRK	Wed, Sep 23, 1992	22.17	22.35	22.11	22.29
83	NYSE	MRK	Tue, Sep 22, 1992	22.23	22.41	22.05	22.23
82	NYSE	MRK	Mon, Sep 21, 1992	22.47	22.59	22.11	22.17
81	NYSE	MRK	Fri, Sep 18, 1992	22.11	22.71	21.93	22.59
80	NYSE	MRK	Thu, Sep 17, 1992	22.53	22.65	22.29	22.41
79	NYSE	MRK	Wed, Sep 16, 1992	22.53	22.77	22.29	22.41
78	NYSE	MRK	Tue, Sep 15, 1992	23.00	23.18	22.53	22.65
77	NYSE	MRK	Mon, Sep 14, 1992	23.18	23.24	22.59	23.18
76	NYSE	MRK	Fri, Sep 11, 1992	22.88	22.94	22.65	22.88
75	NYSE	MRK	Thu, Sep 10, 1992	23.06	23.12	22.83	22.83
74	NYSE	MRK	Wed, Sep 9, 1992	22.94	23.06	22.83	22.94
73	NYSE	MRK	Tue, Sep 8, 1992	23.36	23.42	22.88	23.00
72	NYSE	MRK	Fri, Sep 4, 1992	23.06	23.78	22.94	23.36
71	NYSE	MRK	Thu, Sep 3, 1992	23.06	23.48	23.00	23.00
70	NYSE	MRK	Wed, Sep 2, 1992	23.12	23.18	22.77	22.88
69	NYSE	MRK	Tue, Sep 1, 1992	23.18	23.48	22.94	23.00
68	NYSE	MRK	Mon, Aug 31, 1992	23.36	23.36	23.06	23.18
67	NYSE	MRK	Fri, Aug 28, 1992	23.72	23.78	23.30	23.54
66	NYSE	MRK	Thu, Aug 27, 1992	24.37	24.43	23.72	23.78
65	NYSE	MRK	Wed, Aug 26, 1992	24.37	24.55	24.20	24.26
64	NYSE	MRK	Tue, Aug 25, 1992	24.02	24.31	23.96	24.31
63	NYSE	MRK	Mon, Aug 24, 1992	24.02	24.26	23.78	24.02
62	NYSE	MRK	Fri, Aug 21, 1992	24.73	24.79	24.14	24.20
61	NYSE	MRK	Thu, Aug 20, 1992	24.55	24.73	24.49	24.67
60	NYSE	MRK	Wed, Aug 19, 1992	24.91	24.97	24.55	24.61
59	NYSE	MRK	Tue, Aug 18, 1992	24.73	24.97	24.67	24.85
58	NYSE	MRK	Mon, Aug 17, 1992	25.09	25.27	24.79	24.79
57	NYSE	MRK	Fri, Aug 14, 1992	24.85	25.21	24.73	25.21
56	NYSE	MRK	Thu, Aug 13, 1992	24.97	25.09	24.61	24.79
55	NYSE	MRK	Wed, Aug 12, 1992	24.91	24.97	24.49	24.49
54	NYSE	MRK	Tue, Aug 11, 1992	24.91	24.91	24.55	24.79
53	NYSE	MRK	Mon, Aug 10, 1992	24.79	24.97	24.73	24.79
52	NYSE	MRK	Fri, Aug 7, 1992	24.85	25.33	24.79	24.85
51	NYSE	MRK	Thu, Aug 6, 1992	24.97	25.09	24.79	24.79
50	NYSE	MRK	Wed, Aug 5, 1992	24.97	25.09	24.91	25.09
49	NYSE	MRK	Tue, Aug 4, 1992	25.27	25.45	25.09	25.33
48	NYSE	MRK	Mon, Aug 3, 1992	24.67	25.21	24.61	25.21
47	NYSE	MRK	Fri, Jul 31, 1992	24.73	24.73	24.55	24.73
46	NYSE	MRK	Thu, Jul 30, 1992	24.43	24.73	24.37	24.73
45	NYSE	MRK	Wed, Jul 29, 1992	24.43	24.67	24.31	24.43
44	NYSE	MRK	Tue, Jul 28, 1992	24.37	24.67	24.26	24.31
43	NYSE	MRK	Mon, Jul 27, 1992	23.48	24.37	23.48	24.26
42	NYSE	MRK	Fri, Jul 24, 1992	23.18	23.48	23.18	23.48
41	NYSE	MRK	Thu, Jul 23, 1992	23.60	23.66	23.24	23.42
40	NYSE	MRK	Wed, Jul 22, 1992	23.24	23.60	23.18	23.54
39	NYSE	MRK	Tue, Jul 21, 1992	23.66	23.72	23.24	23.42
38	NYSE	MRK	Mon, Jul 20, 1992	23.36	23.78	23.24	23.54
37	NYSE	MRK	Fri, Jul 17, 1992	23.84	23.90	23.72	23.84
36	NYSE	MRK	Thu, Jul 16, 1992	23.66	24.02	23.60	23.90
35	NYSE	MRK	Wed, Jul 15, 1992	23.78	23.96	23.60	23.78
34	NYSE	MRK	Tue, Jul 14, 1992	23.96	23.96	23.66	23.84
33	NYSE	MRK	Mon, Jul 13, 1992	24.14	24.14	23.90	24.02
32	NYSE	MRK	Fri, Jul 10, 1992	24.31	24.37	24.02	24.02
31	NYSE	MRK	Thu, Jul 9, 1992	24.26	24.43	24.14	24.26
30	NYSE	MRK	Wed, Jul 8, 1992	24.02	24.31	23.96	24.26
29	NYSE	MRK	Tue, Jul 7, 1992	24.31	24.37	23.84	23.96
28	NYSE	MRK	Mon, Jul 6, 1992	23.72	24.31	23.60	24.31
27	NYSE	MRK	Thu, Jul 2, 1992	23.72	23.84	23.36	23.60
26	NYSE	MRK	Wed, Jul 1, 1992	23.36	23.72	23.30	23.66
25	NYSE	MRK	Tue, Jun 30, 1992	23.36	23.36	22.94	23.24
24	NYSE	MRK	Mon, Jun 29, 1992	22.71	23.36	22.65	23.30
23	NYSE	MRK	Fri, Jun 26, 1992	22.47	22.71	22.41	22.65
22	NYSE	MRK	Thu, Jun 25, 1992	23.12	23.18	22.65	22.83
21	NYSE	MRK	Wed, Jun 24, 1992	23.42	23.60	22.88	22.94
20	NYSE	MRK	Tue, Jun 23, 1992	23.84	23.90	23.36	23.60
19	NYSE	MRK	Mon, Jun 22, 1992	23.30	24.14	23.24	24.08
18	NYSE	MRK	Fri, Jun 19, 1992	22.83	23.18	22.77	23.00
17	NYSE	MRK	Thu, Jun 18, 1992	22.53	23.00	22.47	22.77
16	NYSE	MRK	Wed, Jun 17, 1992	22.94	23.12	22.47	22.53
15	NYSE	MRK	Tue, Jun 16, 1992	23.48	23.60	23.24	23.24
14	NYSE	MRK	Mon, Jun 15, 1992	23.30	23.78	23.18	23.36
13	NYSE	MRK	Fri, Jun 12, 1992	23.66	23.72	23.42	23.48
12	NYSE	MRK	Thu, Jun 11, 1992	22.94	23.60	22.77	23.48
11	NYSE	MRK	Wed, Jun 10, 1992	23.18	23.36	22.83	22.88
10	NYSE	MRK	Tue, Jun 9, 1992	23.42	23.48	23.12	23.24
9	NYSE	MRK	Mon, Jun 8, 1992	23.66	23.72	23.12	23.42
8	NYSE	MRK	Fri, Jun 5, 1992	23.78	23.96	23.18	23.54
7	NYSE	MRK	Thu, Jun 4, 1992	23.72	23.84	23.48	23.78
6	NYSE	MRK	Wed, Jun 3, 1992	23.84	24.14	23.66	23.66
5	NYSE	MRK	Tue, Jun 2, 1992	24.31	24.37	23.60	23.66
4	NYSE	MRK	Mon, Jun 1, 1992	23.84	24.49	23.60	24.49
3	NYSE	MRK	Fri, May 29, 1992	24.31	24.43	23.90	24.02
2	NYSE	MRK	Thu, May 28, 1992	23.42	24.31	23.36	24.31
1	NYSE	MRK	Wed, May 27, 1992	23.60	23.72	23.42	23.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Merck & Co Inc NYSE:MRK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024