Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.64	13.76	13.44	13.58	4,459,885	+0.13(+0.98%)
Nov 29, 2005	13.26	13.48	13.26	13.44	4,543,975	+0.22(+1.69%)
Nov 28, 2005	13.25	13.31	13.16	13.22	1,898,254	+0.01(+0.09%)
Nov 25, 2005	13.20	13.28	13.15	13.21	607,939	+0.04(+0.33%)
Nov 23, 2005	13.09	13.22	13.05	13.17	1,590,235	+0.09(+0.72%)
Nov 22, 2005	13.02	13.11	12.95	13.07	3,035,026	+0.03(+0.21%)
Nov 21, 2005	13.05	13.09	12.97	13.04	2,635,754	+0.02(+0.14%)
Nov 18, 2005	13.08	13.08	12.97	13.03	4,113,559	-0.06(-0.48%)
Nov 17, 2005	13.04	13.09	12.88	13.09	3,759,446	+0.04(+0.34%)
Nov 16, 2005	13.11	13.20	13.03	13.04	2,710,501	-0.07(-0.53%)
Nov 15, 2005	13.26	13.24	13.07	13.11	3,465,443	-0.13(-1.02%)
Nov 14, 2005	13.32	13.32	13.23	13.25	1,954,002	-0.09(-0.71%)
Nov 11, 2005	13.27	13.35	13.21	13.34	1,786,757	+0.08(+0.63%)
Nov 10, 2005	13.21	13.30	13.17	13.26	2,121,871	+0.03(+0.22%)
Nov 09, 2005	13.15	13.30	13.15	13.23	2,865,912	+0.04(+0.33%)
Nov 08, 2005	13.21	13.24	13.15	13.19	2,794,903	-0.19(-1.39%)
Nov 07, 2005	13.30	13.41	13.29	13.37	1,722,911	+0.07(+0.54%)
Nov 04, 2005	13.32	13.36	13.23	13.30	1,795,166	+0.00(+0.00%)
Nov 03, 2005	13.33	13.37	13.23	13.30	2,770,610	-0.03(-0.23%)
Nov 02, 2005	13.35	13.38	13.25	13.33	2,069,548	+0.04(+0.30%)
Nov 01, 2005	13.32	13.41	13.19	13.29	3,326,227	-0.03(-0.20%)
Oct 31, 2005	13.53	13.61	13.27	13.32	5,865,122	-0.21(-1.55%)
Oct 28, 2005	13.34	13.53	13.32	13.53	3,446,444	+0.29(+2.17%)
Oct 27, 2005	13.31	13.33	13.23	13.24	2,879,927	-0.07(-0.52%)
Oct 26, 2005	13.47	13.50	13.25	13.31	5,995,929	-0.15(-1.11%)
Oct 25, 2005	13.16	13.48	13.09	13.46	7,998,206	+0.75(+5.91%)
Oct 24, 2005	12.55	12.72	12.54	12.71	3,341,488	+0.19(+1.55%)
Oct 21, 2005	12.36	12.52	12.36	12.51	3,677,536	+0.22(+1.78%)
Oct 20, 2005	12.28	12.51	12.24	12.30	3,989,604	+0.03(+0.25%)
Oct 19, 2005	12.29	12.31	12.16	12.27	5,722,481	-0.10(-0.78%)
Oct 18, 2005	12.53	12.55	12.34	12.36	4,542,729	-0.24(-1.87%)
Oct 17, 2005	12.66	12.68	12.55	12.60	3,197,600	-0.12(-0.92%)
Oct 14, 2005	12.72	12.76	12.67	12.71	1,787,691	-0.00(-0.01%)
Oct 13, 2005	12.62	12.79	12.62	12.72	2,516,783	+0.07(+0.58%)
Oct 12, 2005	12.61	12.72	12.61	12.64	3,254,906	+0.02(+0.19%)
Oct 11, 2005	12.79	12.83	12.60	12.62	3,002,636	-0.14(-1.09%)
Oct 10, 2005	12.70	12.82	12.67	12.76	2,864,043	+0.06(+0.48%)
Oct 07, 2005	12.74	12.80	12.65	12.70	3,157,735	-0.02(-0.14%)
Oct 06, 2005	12.82	12.83	12.63	12.71	7,200,285	-0.09(-0.69%)
Oct 05, 2005	13.12	13.13	12.80	12.80	3,995,210	-0.31(-2.34%)
Oct 04, 2005	13.30	13.31	13.05	13.11	2,225,582	-0.15(-1.16%)
Oct 03, 2005	13.31	13.34	13.06	13.26	4,107,953	-0.16(-1.21%)
Sep 30, 2005	13.39	13.48	13.32	13.43	2,973,049	-0.04(-0.27%)
Sep 29, 2005	13.39	13.49	13.28	13.46	1,897,319	+0.08(+0.56%)
Sep 28, 2005	13.28	13.42	13.19	13.39	3,487,555	+0.11(+0.82%)
Sep 27, 2005	13.21	13.34	13.15	13.28	2,243,646	+0.00(+0.02%)
Sep 26, 2005	13.39	13.39	13.21	13.28	2,201,601	-0.03(-0.24%)
Sep 23, 2005	13.31	13.44	13.28	13.31	2,328,359	-0.13(-0.93%)
Sep 22, 2005	13.40	13.47	13.31	13.43	2,449,511	+0.09(+0.64%)
Sep 21, 2005	13.45	13.50	13.32	13.35	3,403,465	-0.14(-1.04%)
Sep 20, 2005	13.41	13.60	13.39	13.49	3,088,595	+0.07(+0.55%)
Sep 19, 2005	13.52	13.52	13.37	13.41	2,838,505	-0.08(-0.60%)
Sep 16, 2005	13.36	13.51	13.30	13.49	5,022,665	+0.31(+2.38%)
Sep 15, 2005	13.03	13.18	13.01	13.18	2,249,252	+0.15(+1.18%)
Sep 14, 2005	13.03	13.12	12.96	13.03	2,935,675	-0.01(-0.09%)
Sep 13, 2005	13.08	13.08	13.00	13.04	1,804,820	-0.02(-0.17%)
Sep 12, 2005	13.05	13.11	12.95	13.06	1,347,620	-0.03(-0.23%)
Sep 09, 2005	13.03	13.12	12.99	13.09	2,273,233	+0.06(+0.43%)
Sep 08, 2005	13.10	13.10	13.01	13.03	1,296,854	-0.12(-0.93%)
Sep 07, 2005	13.13	13.16	13.05	13.16	2,101,316	+0.01(+0.06%)
Sep 06, 2005	13.01	13.15	12.98	13.15	1,524,832	+0.21(+1.64%)
Sep 02, 2005	12.97	13.11	12.94	12.94	1,819,458	-0.04(-0.31%)