Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.63	17.24	16.56	17.11	2,913,344	+0.38(+2.28%)
Dec 30, 2008	16.31	16.73	16.19	16.73	3,093,351	+0.53(+3.30%)
Dec 29, 2008	16.21	16.27	15.91	16.20	3,179,510	-0.06(-0.35%)
Dec 26, 2008	16.29	16.53	16.17	16.26	0	+0.12(+0.75%)
Dec 24, 2008	16.31	16.40	16.10	16.14	1,789,983	-0.08(-0.47%)
Dec 23, 2008	16.42	16.82	16.09	16.21	4,645,644	-0.22(-1.32%)
Dec 22, 2008	17.10	17.20	16.30	16.43	5,503,247	-0.60(-3.51%)
Dec 19, 2008	17.76	17.98	16.97	17.03	7,325,450	-0.52(-2.97%)
Dec 18, 2008	17.57	17.78	17.30	17.55	5,688,861	+0.00(+0.00%)
Dec 17, 2008	18.49	18.66	17.55	17.55	7,026,382	-1.37(-7.26%)
Dec 16, 2008	17.39	18.98	17.29	18.92	5,953,994	+1.66(+9.61%)
Dec 15, 2008	17.60	17.76	16.99	17.26	3,701,224	-0.23(-1.31%)
Dec 12, 2008	17.02	17.64	16.72	17.49	0	+0.10(+0.58%)
Dec 11, 2008	17.51	18.00	17.24	17.39	4,429,078	-0.47(-2.62%)
Dec 10, 2008	17.17	18.01	17.07	17.86	4,836,641	+0.77(+4.48%)
Dec 09, 2008	17.42	17.95	17.00	17.09	3,553,034	-0.61(-3.43%)
Dec 08, 2008	17.06	17.86	16.76	17.70	6,002,042	+1.00(+5.98%)
Dec 05, 2008	15.94	16.72	15.56	16.70	0	+0.39(+2.36%)
Dec 04, 2008	16.85	17.42	15.98	16.31	4,441,315	-0.75(-4.41%)
Dec 03, 2008	16.48	17.12	15.99	17.07	4,928,228	+0.41(+2.47%)
Dec 02, 2008	16.88	17.34	16.14	16.66	6,603,368	+0.04(+0.27%)