Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.288	9.634	9.258	9.494	5,429,824	+0.21(+2.22%)
Jan 30, 2003	9.483	9.494	9.244	9.288	4,412,010	-0.20(-2.06%)
Jan 29, 2003	9.360	9.505	9.179	9.483	4,954,421	+0.04(+0.47%)
Jan 28, 2003	9.300	9.469	9.218	9.439	5,090,341	+0.14(+1.49%)
Jan 27, 2003	9.329	9.518	9.190	9.300	5,876,646	-0.10(-1.09%)
Jan 24, 2003	9.565	9.577	9.239	9.403	5,527,954	-0.24(-2.50%)
Jan 23, 2003	9.472	9.817	9.330	9.644	8,013,262	+0.17(+1.81%)
Jan 22, 2003	9.647	9.714	9.453	9.472	7,281,897	-0.17(-1.80%)
Jan 21, 2003	9.928	9.982	9.637	9.645	7,542,940	-0.34(-3.44%)
Jan 17, 2003	10.20	10.20	9.933	9.988	7,578,190	-0.27(-2.61%)
Jan 16, 2003	10.47	10.58	10.18	10.26	5,530,812	-0.20(-1.90%)
Jan 15, 2003	10.75	10.75	10.39	10.45	4,027,749	-0.21(-1.95%)
Jan 14, 2003	10.52	10.67	10.47	10.66	3,574,576	+0.14(+1.36%)
Jan 13, 2003	10.52	10.70	10.41	10.52	2,463,396	+0.03(+0.30%)
Jan 10, 2003	10.45	10.59	10.32	10.49	2,785,095	+0.04(+0.35%)
Jan 09, 2003	10.20	10.47	10.09	10.45	4,861,690	+0.23(+2.28%)
Jan 08, 2003	10.50	10.50	10.16	10.22	5,476,825	-0.28(-2.68%)
Jan 07, 2003	10.55	10.59	10.36	10.50	4,853,116	-0.07(-0.64%)
Jan 06, 2003	10.55	10.68	10.50	10.57	3,574,258	+0.07(+0.71%)
Jan 03, 2003	10.42	10.55	10.38	10.49	3,555,522	+0.01(+0.07%)