Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.470	9.824	9.440	9.681	5,325,078	+0.21(+2.22%)
Jan 30, 2003	9.669	9.681	9.425	9.470	4,326,898	-0.20(-2.06%)
Jan 29, 2003	9.544	9.692	9.360	9.669	4,858,845	+0.04(+0.47%)
Jan 28, 2003	9.483	9.655	9.400	9.625	4,992,144	+0.14(+1.49%)
Jan 27, 2003	9.512	9.705	9.371	9.483	5,763,280	-0.10(-1.09%)
Jan 24, 2003	9.753	9.766	9.421	9.588	5,421,314	-0.25(-2.50%)
Jan 23, 2003	9.658	10.01	9.514	9.833	7,858,679	+0.17(+1.81%)
Jan 22, 2003	9.836	9.905	9.639	9.658	7,141,422	-0.18(-1.80%)
Jan 21, 2003	10.12	10.18	9.827	9.835	7,397,429	-0.35(-3.44%)
Jan 17, 2003	10.40	10.40	10.13	10.18	7,432,000	-0.27(-2.61%)
Jan 16, 2003	10.68	10.79	10.38	10.46	5,424,117	-0.20(-1.90%)
Jan 15, 2003	10.96	10.96	10.59	10.66	3,950,050	-0.21(-1.95%)
Jan 14, 2003	10.73	10.88	10.68	10.87	3,505,619	+0.15(+1.36%)
Jan 13, 2003	10.72	10.91	10.61	10.73	2,415,875	+0.03(+0.30%)
Jan 10, 2003	10.66	10.80	10.53	10.69	2,731,368	+0.04(+0.35%)
Jan 09, 2003	10.40	10.67	10.29	10.66	4,767,904	+0.24(+2.28%)
Jan 08, 2003	10.71	10.71	10.36	10.42	5,371,172	-0.29(-2.68%)
Jan 07, 2003	10.76	10.79	10.57	10.71	4,759,495	-0.07(-0.64%)
Jan 06, 2003	10.75	10.89	10.70	10.78	3,505,307	+0.08(+0.71%)
Jan 03, 2003	10.63	10.76	10.58	10.70	3,486,932	+0.01(+0.07%)
Jan 02, 2003	10.48	10.72	10.38	10.69	3,701,829	+0.32(+3.10%)
Dec 31, 2002	10.27	10.48	10.18	10.37	4,596,921	+0.10(+1.02%)
Dec 30, 2002	10.19	10.28	10.09	10.27	3,034,403	+0.17(+1.67%)
Dec 27, 2002	10.25	10.29	10.02	10.10	2,061,139	-0.15(-1.49%)
Dec 26, 2002	10.34	10.44	10.19	10.25	2,266,070	-0.07(-0.70%)
Dec 24, 2002	10.35	10.40	10.18	10.32	1,450,085	-0.01(-0.14%)
Dec 23, 2002	10.23	10.39	10.19	10.34	3,077,694	+0.09(+0.92%)
Dec 20, 2002	10.33	10.37	10.07	10.24	7,410,510	-0.08(-0.73%)
Dec 19, 2002	10.36	10.43	10.26	10.32	5,553,367	-0.11(-1.05%)
Dec 18, 2002	10.62	10.62	10.40	10.43	5,157,832	-0.20(-1.84%)
Dec 17, 2002	10.74	10.86	10.61	10.62	2,912,629	-0.11(-1.02%)
Dec 16, 2002	10.74	10.78	10.67	10.73	5,150,669	-0.01(-0.09%)
Dec 13, 2002	10.85	10.93	10.66	10.74	5,387,678	-0.28(-2.53%)
Dec 12, 2002	11.10	11.14	10.86	11.02	4,704,369	+0.07(+0.62%)
Dec 11, 2002	10.77	11.05	10.70	10.95	4,934,838	+0.18(+1.68%)
Dec 10, 2002	10.49	10.79	10.44	10.77	4,287,033	+0.30(+2.88%)
Dec 09, 2002	10.85	10.85	10.44	10.47	5,286,459	-0.43(-3.95%)
Dec 06, 2002	10.76	10.99	10.67	10.90	4,613,116	+0.14(+1.30%)
Dec 05, 2002	10.78	10.86	10.66	10.76	2,998,276	+0.04(+0.34%)
Dec 04, 2002	10.69	10.85	10.57	10.72	4,502,553	-0.07(-0.61%)
Dec 03, 2002	11.10	11.10	10.76	10.79	5,431,903	-0.31(-2.82%)
Dec 02, 2002	11.13	11.29	11.00	11.10	7,977,651	+0.18(+1.63%)
Nov 29, 2002	10.76	11.02	10.76	10.92	1,994,179	+0.11(+0.99%)
Nov 27, 2002	10.44	10.84	10.42	10.82	5,778,229	+0.43(+4.11%)
Nov 26, 2002	10.52	10.67	10.35	10.39	4,691,600	-0.30(-2.82%)
Nov 25, 2002	10.78	10.87	10.61	10.69	5,014,568	+0.00(+0.03%)
Nov 22, 2002	10.71	10.88	10.60	10.69	5,391,727	-0.02(-0.22%)
Nov 21, 2002	10.48	10.73	10.44	10.71	10,671,646	+0.37(+3.62%)
Nov 20, 2002	10.59	10.59	10.29	10.34	9,265,162	-0.25(-2.35%)
Nov 19, 2002	10.63	10.88	10.51	10.59	4,667,307	-0.04(-0.42%)
Nov 18, 2002	10.65	10.78	10.57	10.63	5,790,064	-0.01(-0.14%)
Nov 15, 2002	10.65	10.67	10.40	10.65	9,861,890	+0.00(+0.02%)
Nov 14, 2002	9.634	10.65	9.633	10.65	19,999,096	+1.07(+11.17%)
Nov 13, 2002	9.608	9.835	9.504	9.576	5,366,811	-0.14(-1.49%)
Nov 12, 2002	9.607	9.889	9.520	9.721	4,044,418	+0.13(+1.39%)
Nov 11, 2002	9.910	9.910	9.480	9.588	5,265,592	-0.32(-3.24%)
Nov 08, 2002	9.793	10.11	9.755	9.909	4,676,027	+0.10(+1.03%)
Nov 07, 2002	10.07	10.10	9.795	9.808	4,126,639	-0.28(-2.75%)
Nov 06, 2002	10.35	10.36	9.905	10.09	6,533,482	-0.07(-0.68%)
Nov 05, 2002	9.992	10.17	9.907	10.15	5,779,164	+0.04(+0.40%)
Nov 04, 2002	9.793	10.39	9.793	10.11	9,488,157	+0.49(+5.11%)