Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.40	13.46	13.38	13.40	1,304,898	-0.04(-0.30%)
Dec 29, 2005	13.44	13.56	13.44	13.44	799,960	-0.03(-0.20%)
Dec 28, 2005	13.41	13.55	13.41	13.47	1,050,206	+0.04(+0.28%)
Dec 27, 2005	13.65	13.69	13.36	13.43	1,981,959	-0.21(-1.56%)
Dec 23, 2005	13.67	13.69	13.61	13.65	1,005,746	-0.02(-0.17%)
Dec 22, 2005	13.63	13.68	13.54	13.67	1,050,841	+0.03(+0.18%)
Dec 21, 2005	13.67	13.85	13.60	13.64	1,545,616	-0.02(-0.17%)
Dec 20, 2005	13.69	13.75	13.63	13.67	1,820,950	-0.03(-0.22%)
Dec 19, 2005	13.83	13.80	13.65	13.70	1,614,847	-0.13(-0.93%)
Dec 16, 2005	13.76	13.87	13.79	13.83	3,223,660	+0.07(+0.48%)
Dec 15, 2005	13.82	13.86	13.68	13.76	2,125,501	-0.05(-0.39%)
Dec 14, 2005	13.75	13.98	13.75	13.81	3,553,934	+0.06(+0.42%)
Dec 13, 2005	13.57	13.78	13.57	13.76	2,747,939	+0.21(+1.57%)
Dec 12, 2005	13.51	13.58	13.45	13.54	2,448,470	+0.07(+0.53%)
Dec 09, 2005	13.48	13.69	13.46	13.47	2,471,018	-0.01(-0.08%)
Dec 08, 2005	13.54	13.59	13.38	13.48	2,424,017	-0.06(-0.42%)
Dec 07, 2005	13.56	13.61	13.47	13.54	2,410,997	-0.03(-0.21%)
Dec 06, 2005	13.49	13.58	13.48	13.57	4,837,237	+0.09(+0.68%)
Dec 05, 2005	13.40	13.49	13.38	13.48	4,151,602	+0.03(+0.19%)
Dec 02, 2005	13.32	13.48	13.29	13.45	2,037,851	+0.07(+0.51%)