Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.44	16.53	16.34	16.40	2,790,542	-0.13(-0.79%)
Nov 29, 2006	16.33	16.60	16.26	16.53	2,674,685	+0.20(+1.21%)
Nov 28, 2006	16.38	16.44	16.24	16.33	3,014,782	-0.09(-0.58%)
Nov 27, 2006	16.50	16.57	16.29	16.43	3,918,594	-0.07(-0.42%)
Nov 24, 2006	16.54	16.54	16.43	16.50	678,637	-0.05(-0.32%)
Nov 22, 2006	16.38	16.62	16.35	16.55	1,473,132	+0.16(+0.98%)
Nov 21, 2006	16.27	16.45	16.24	16.39	2,310,606	+0.09(+0.58%)
Nov 20, 2006	16.39	16.47	16.27	16.30	2,156,441	-0.17(-1.05%)
Nov 17, 2006	16.50	16.51	16.35	16.47	2,149,590	-0.05(-0.27%)
Nov 16, 2006	16.43	16.58	16.38	16.51	1,818,213	+0.12(+0.74%)
Nov 15, 2006	16.41	16.49	16.36	16.39	1,470,329	-0.04(-0.27%)
Nov 14, 2006	16.38	16.45	16.25	16.44	2,211,256	+0.06(+0.35%)
Nov 13, 2006	16.37	16.48	16.28	16.38	1,426,104	-0.02(-0.15%)
Nov 10, 2006	16.37	16.44	16.36	16.40	1,901,368	+0.02(+0.14%)
Nov 09, 2006	16.42	16.49	16.37	16.38	1,944,036	-0.03(-0.20%)
Nov 08, 2006	16.24	16.49	16.11	16.41	2,938,790	+0.17(+1.07%)
Nov 07, 2006	16.25	16.35	16.20	16.24	1,737,548	-0.02(-0.10%)
Nov 06, 2006	16.12	16.31	16.06	16.25	2,135,263	+0.13(+0.81%)
Nov 03, 2006	16.13	16.19	16.03	16.12	2,661,293	-0.02(-0.12%)
Nov 02, 2006	16.18	16.18	16.05	16.14	3,198,223	-0.04(-0.24%)