Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)