Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.85	12.88	12.75	12.75	2,895,610	-0.17(-1.30%)
Nov 29, 2004	12.95	13.02	12.83	12.92	2,155,352	-0.03(-0.19%)
Nov 26, 2004	12.91	12.99	12.91	12.95	385,213	+0.01(+0.10%)
Nov 24, 2004	12.95	13.01	12.87	12.93	1,650,097	-0.04(-0.30%)
Nov 23, 2004	12.95	13.00	12.86	12.97	1,870,809	+0.03(+0.19%)
Nov 22, 2004	13.00	13.00	12.84	12.95	2,952,772	-0.07(-0.56%)
Nov 19, 2004	13.24	13.24	12.99	13.02	2,416,078	-0.25(-1.89%)
Nov 18, 2004	13.19	13.30	13.14	13.27	3,345,925	+0.12(+0.92%)
Nov 17, 2004	13.10	13.23	13.07	13.15	2,724,757	+0.06(+0.46%)
Nov 16, 2004	13.11	13.19	13.08	13.09	1,973,067	-0.02(-0.17%)
Nov 15, 2004	13.08	13.15	13.05	13.11	2,438,943	-0.04(-0.30%)
Nov 12, 2004	13.05	13.15	12.90	13.15	6,152,615	+0.08(+0.64%)
Nov 11, 2004	12.78	13.08	12.75	13.07	3,929,620	+0.27(+2.13%)
Nov 10, 2004	12.74	12.90	12.71	12.80	5,207,525	+0.07(+0.58%)
Nov 09, 2004	12.69	12.74	12.63	12.72	5,350,114	+0.03(+0.21%)
Nov 08, 2004	12.67	12.70	12.58	12.69	2,641,553	+0.02(+0.12%)
Nov 05, 2004	12.73	12.78	12.54	12.68	2,460,538	-0.05(-0.40%)
Nov 04, 2004	12.59	12.73	12.54	12.73	2,985,800	+0.14(+1.10%)
Nov 03, 2004	12.67	12.67	12.52	12.59	3,518,366	+0.05(+0.40%)
Nov 02, 2004	12.47	12.67	12.46	12.54	3,683,185	+0.10(+0.82%)