Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.28	17.37	16.54	16.62	0	-0.62(-3.58%)
Jan 29, 2009	17.38	17.55	17.15	17.24	3,148,618	-0.38(-2.15%)
Jan 28, 2009	17.11	17.93	17.11	17.62	3,780,060	+0.55(+3.24%)
Jan 27, 2009	16.80	17.37	16.74	17.07	4,740,670	+0.45(+2.71%)
Jan 26, 2009	16.50	17.19	16.37	16.62	4,426,374	+0.20(+1.21%)
Jan 23, 2009	16.05	16.56	15.81	16.42	0	+0.17(+1.03%)
Jan 22, 2009	16.10	16.59	16.04	16.25	3,915,209	-0.34(-2.05%)
Jan 21, 2009	16.16	16.65	15.84	16.59	4,326,592	+0.70(+4.40%)
Jan 20, 2009	16.85	16.97	15.84	15.89	7,297,142	-1.20(-7.02%)
Jan 16, 2009	17.00	17.25	16.54	17.09	0	+0.50(+3.02%)
Jan 15, 2009	16.62	16.75	15.90	16.59	4,686,918	+0.02(+0.12%)
Jan 14, 2009	16.79	16.81	16.25	16.57	4,549,209	-0.57(-3.30%)
Jan 13, 2009	17.40	17.57	16.98	17.14	4,104,038	-0.33(-1.91%)
Jan 12, 2009	17.59	17.61	17.36	17.47	3,492,556	-0.18(-1.02%)
Jan 09, 2009	17.92	17.95	17.55	17.65	2,917,332	-0.22(-1.22%)
Jan 08, 2009	17.73	17.90	17.62	17.87	2,949,103	+0.18(+1.02%)
Jan 07, 2009	17.73	18.05	17.43	17.69	3,827,342	-0.35(-1.92%)
Jan 06, 2009	18.02	18.47	17.93	18.03	4,309,244	+0.03(+0.14%)
Jan 05, 2009	18.09	18.45	17.87	18.01	3,186,657	-0.16(-0.88%)
Jan 02, 2009	17.27	18.23	17.18	18.17	0	+0.89(+5.13%)
Jan 01, 2009	16.80	17.41	16.72	17.28	0	+0.00(+0.00%)
Dec 31, 2008	16.80	17.41	16.72	17.28	2,884,971	+0.39(+2.28%)
Dec 30, 2008	16.47	16.90	16.35	16.90	3,063,225	+0.54(+3.30%)
Dec 29, 2008	16.37	16.43	16.07	16.36	3,148,545	-0.06(-0.35%)
Dec 26, 2008	16.45	16.69	16.33	16.42	0	+0.12(+0.75%)
Dec 24, 2008	16.47	16.56	16.26	16.29	1,772,551	-0.08(-0.47%)
Dec 23, 2008	16.58	16.99	16.25	16.37	4,600,400	-0.22(-1.32%)
Dec 22, 2008	17.26	17.37	16.46	16.59	5,449,651	-0.60(-3.51%)
Dec 19, 2008	17.93	18.16	17.14	17.19	7,254,108	-0.53(-2.97%)
Dec 18, 2008	17.74	17.95	17.47	17.72	5,633,458	+0.00(+0.00%)
Dec 17, 2008	18.67	18.84	17.72	17.72	6,957,953	-1.39(-7.26%)
Dec 16, 2008	17.56	19.17	17.46	19.11	5,896,009	+1.68(+9.61%)
Dec 15, 2008	17.78	17.94	17.15	17.43	3,665,178	-0.33(-1.84%)
Dec 12, 2008	17.28	17.91	16.98	17.76	0	+0.10(+0.58%)
Dec 11, 2008	17.78	18.28	17.51	17.66	4,362,158	-0.48(-2.62%)
Dec 10, 2008	17.44	18.29	17.33	18.13	4,763,563	+0.78(+4.48%)
Dec 09, 2008	17.69	18.22	17.26	17.35	3,499,350	-0.62(-3.43%)
Dec 08, 2008	17.32	18.14	17.01	17.97	5,911,356	+1.01(+5.98%)
Dec 05, 2008	16.19	16.98	15.80	16.96	0	+0.39(+2.36%)
Dec 04, 2008	17.10	17.69	16.22	16.56	4,374,211	-0.76(-4.41%)
Dec 03, 2008	16.74	17.38	16.24	17.33	4,853,767	+0.42(+2.47%)
Dec 02, 2008	17.14	17.60	16.39	16.91	6,503,597	+0.05(+0.27%)
Dec 01, 2008	17.76	17.76	16.80	16.87	6,566,222	-1.30(-7.14%)
Nov 28, 2008	17.20	18.37	17.20	18.16	2,823,833	+0.85(+4.89%)
Nov 26, 2008	16.67	17.49	16.36	17.32	5,255,821	+0.33(+1.97%)
Nov 25, 2008	17.63	17.82	16.37	16.98	5,749,175	-0.15(-0.86%)
Nov 24, 2008	15.95	17.40	15.71	17.13	6,826,662	+1.41(+8.99%)
Nov 21, 2008	14.48	15.72	14.16	15.72	7,767,179	+1.44(+10.12%)
Nov 20, 2008	14.57	15.20	14.14	14.27	8,046,980	-0.29(-1.98%)
Nov 19, 2008	15.93	16.04	14.48	14.56	6,089,546	-1.39(-8.73%)
Nov 18, 2008	15.79	16.38	15.56	15.95	4,494,865	+0.07(+0.45%)
Nov 17, 2008	16.07	16.48	15.68	15.88	3,541,783	-0.42(-2.60%)
Nov 14, 2008	16.37	17.10	15.70	16.31	0	-0.13(-0.82%)
Nov 13, 2008	15.90	16.47	14.45	16.44	9,248,463	+0.66(+4.19%)
Nov 12, 2008	16.87	17.13	15.68	15.78	9,844,329	-1.28(-7.52%)
Nov 11, 2008	17.71	17.78	16.92	17.07	5,202,825	-1.01(-5.58%)
Nov 10, 2008	18.45	18.52	17.79	18.07	3,590,972	+0.07(+0.39%)
Nov 07, 2008	18.14	18.14	17.36	18.00	0	-0.04(-0.25%)
Nov 06, 2008	18.63	18.99	17.87	18.05	5,538,657	-1.05(-5.48%)
Nov 05, 2008	19.38	19.87	19.08	19.09	3,663,843	-0.52(-2.65%)
Nov 04, 2008	19.35	19.71	18.99	19.61	4,947,762	+0.87(+4.62%)