Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.67	16.85	16.64	16.78	2,598,974	+0.04(+0.26%)
Dec 28, 2006	16.69	16.77	16.62	16.74	2,058,494	+0.05(+0.31%)
Dec 27, 2006	16.51	16.72	16.51	16.68	3,112,663	+0.18(+1.06%)
Dec 26, 2006	16.57	16.58	16.46	16.51	2,191,511	-0.03(-0.17%)
Dec 22, 2006	16.68	16.68	16.51	16.54	2,872,796	-0.12(-0.73%)
Dec 21, 2006	16.73	16.84	16.62	16.66	3,195,526	-0.05(-0.30%)
Dec 20, 2006	16.89	16.96	16.70	16.71	4,449,065	-0.25(-1.47%)
Dec 19, 2006	16.98	17.00	16.84	16.96	2,835,414	-0.04(-0.26%)
Dec 18, 2006	17.01	17.01	16.93	17.00	2,002,110	+0.01(+0.05%)
Dec 15, 2006	16.97	17.02	16.96	16.99	4,831,294	+0.03(+0.15%)
Dec 14, 2006	16.89	17.02	16.82	16.97	2,631,683	+0.04(+0.26%)
Dec 13, 2006	16.84	17.01	16.83	16.92	2,661,277	+0.09(+0.55%)
Dec 12, 2006	16.68	16.92	16.60	16.83	2,705,824	+0.14(+0.82%)
Dec 11, 2006	16.68	16.74	16.62	16.69	1,769,408	+0.01(+0.07%)
Dec 08, 2006	16.68	16.72	16.58	16.68	2,191,200	+0.03(+0.19%)
Dec 07, 2006	16.66	16.72	16.62	16.65	2,198,053	-0.04(-0.24%)
Dec 06, 2006	16.80	16.81	16.66	16.69	1,621,749	-0.11(-0.64%)
Dec 05, 2006	16.75	16.84	16.65	16.80	1,896,195	+0.11(+0.68%)
Dec 04, 2006	16.63	16.74	16.56	16.68	3,263,125	+0.12(+0.72%)