Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.01	14.06	13.94	14.02	1,702,120	+0.03(+0.20%)
Dec 30, 2003	14.04	14.02	13.92	13.99	1,522,376	-0.05(-0.37%)
Dec 29, 2003	13.85	14.05	13.81	14.04	1,713,024	+0.19(+1.36%)
Dec 26, 2003	13.91	13.94	13.84	13.85	487,210	-0.06(-0.43%)
Dec 24, 2003	13.90	13.97	13.82	13.91	780,657	+0.01(+0.07%)
Dec 23, 2003	13.78	14.02	13.85	13.90	3,175,278	+0.12(+0.90%)
Dec 22, 2003	13.61	13.78	13.57	13.78	2,754,732	+0.17(+1.25%)
Dec 19, 2003	13.55	13.64	13.50	13.61	2,183,101	+0.06(+0.44%)
Dec 18, 2003	13.41	13.59	13.40	13.55	2,837,283	+0.18(+1.34%)
Dec 17, 2003	13.42	13.47	13.32	13.37	3,603,300	-0.09(-0.66%)
Dec 16, 2003	13.46	13.54	13.40	13.46	2,963,447	+0.08(+0.58%)
Dec 15, 2003	13.60	13.62	13.38	13.38	2,762,208	-0.13(-0.99%)
Dec 12, 2003	13.54	13.55	13.45	13.51	2,242,911	-0.01(-0.11%)
Dec 11, 2003	13.37	13.63	13.37	13.53	2,245,092	+0.16(+1.22%)
Dec 10, 2003	13.42	13.42	13.31	13.37	1,984,042	+0.01(+0.05%)
Dec 09, 2003	13.53	13.53	13.35	13.36	3,155,029	-0.12(-0.86%)
Dec 08, 2003	13.33	13.48	13.31	13.47	2,265,652	+0.08(+0.59%)
Dec 05, 2003	13.53	13.63	13.37	13.40	2,222,040	-0.16(-1.18%)
Dec 04, 2003	13.49	13.56	13.46	13.56	2,660,654	+0.06(+0.46%)
Dec 03, 2003	13.78	13.78	13.36	13.49	4,305,144	+0.01(+0.06%)
Dec 02, 2003	12.85	13.51	13.10	13.49	8,961,056	+0.63(+4.93%)