Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	30.13	30.22	30.03	30.12	1,616,110	-0.07(-0.24%)
Dec 30, 2010	30.39	30.41	30.10	30.20	1,725,870	-0.22(-0.71%)
Dec 29, 2010	30.37	30.59	30.33	30.41	1,663,664	+0.13(+0.43%)
Dec 28, 2010	30.41	30.44	30.06	30.28	2,498,162	-0.02(-0.07%)
Dec 27, 2010	30.37	30.52	30.27	30.30	1,107,654	-0.14(-0.48%)
Dec 23, 2010	30.63	30.86	30.35	30.45	1,485,547	-0.23(-0.75%)
Dec 22, 2010	30.91	30.91	30.50	30.68	1,496,746	-0.07(-0.21%)
Dec 21, 2010	30.86	30.91	30.59	30.74	2,250,012	+0.04(+0.13%)
Dec 20, 2010	30.49	30.81	30.37	30.70	2,341,435	+0.29(+0.95%)
Dec 17, 2010	30.11	30.49	29.99	30.41	3,580,609	+0.29(+0.96%)
Dec 16, 2010	30.20	30.39	30.06	30.13	3,267,923	-0.04(-0.13%)
Dec 15, 2010	30.41	30.50	30.05	30.16	2,672,075	-0.36(-1.18%)
Dec 14, 2010	30.44	30.67	30.29	30.52	1,637,177	+0.10(+0.32%)
Dec 13, 2010	30.69	30.75	30.41	30.43	1,974,343	-0.12(-0.39%)
Dec 10, 2010	30.48	30.71	30.36	30.54	2,474,449	+0.19(+0.63%)
Dec 09, 2010	30.34	30.49	30.01	30.35	3,563,304	+0.07(+0.24%)
Dec 08, 2010	30.77	30.79	30.11	30.28	5,061,638	-0.43(-1.39%)
Dec 07, 2010	31.34	31.36	30.69	30.71	3,635,586	-0.41(-1.30%)
Dec 06, 2010	30.87	31.32	30.64	31.11	3,630,150	+0.13(+0.42%)
Dec 03, 2010	30.31	31.03	30.31	30.98	4,122,798	+0.24(+0.79%)
Dec 02, 2010	30.52	30.78	30.44	30.74	2,389,185	+0.31(+1.01%)