Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.67	13.72	13.64	13.66	1,280,017	-0.04(-0.30%)
Dec 29, 2005	13.70	13.82	13.70	13.71	784,707	-0.03(-0.20%)
Dec 28, 2005	13.67	13.82	13.67	13.73	1,030,181	+0.04(+0.28%)
Dec 27, 2005	13.91	13.96	13.62	13.69	1,944,168	-0.22(-1.56%)
Dec 23, 2005	13.94	13.96	13.87	13.91	986,569	-0.02(-0.17%)
Dec 22, 2005	13.90	13.95	13.80	13.94	1,030,804	+0.03(+0.18%)
Dec 21, 2005	13.94	14.12	13.86	13.91	1,516,146	-0.02(-0.17%)
Dec 20, 2005	13.95	14.02	13.89	13.93	1,786,230	-0.03(-0.22%)
Dec 19, 2005	14.10	14.07	13.92	13.96	1,584,056	-0.13(-0.93%)
Dec 16, 2005	14.03	14.14	14.06	14.10	3,162,194	+0.07(+0.48%)
Dec 15, 2005	14.08	14.13	13.95	14.03	2,084,973	-0.05(-0.39%)
Dec 14, 2005	14.02	14.25	14.02	14.08	3,486,170	+0.06(+0.42%)
Dec 13, 2005	13.84	14.05	13.84	14.02	2,695,544	+0.22(+1.57%)
Dec 12, 2005	13.77	13.85	13.71	13.81	2,401,784	+0.07(+0.53%)
Dec 09, 2005	13.75	13.96	13.72	13.73	2,423,902	-0.01(-0.08%)
Dec 08, 2005	13.80	13.85	13.64	13.75	2,377,798	-0.06(-0.42%)
Dec 07, 2005	13.82	13.87	13.74	13.80	2,365,026	-0.03(-0.21%)
Dec 06, 2005	13.75	13.85	13.74	13.83	4,745,004	+0.09(+0.68%)
Dec 05, 2005	13.66	13.76	13.64	13.74	4,072,442	+0.03(+0.19%)
Dec 02, 2005	13.58	13.74	13.55	13.71	1,998,995	+0.07(+0.51%)