Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	30.14	30.23	30.04	30.13	1,615,741	-0.07(-0.24%)
Dec 30, 2010	30.39	30.42	30.10	30.20	1,725,476	-0.22(-0.71%)
Dec 29, 2010	30.37	30.60	30.33	30.42	1,663,285	+0.13(+0.43%)
Dec 28, 2010	30.42	30.45	30.07	30.29	2,497,592	-0.02(-0.06%)
Dec 27, 2010	30.37	30.53	30.28	30.31	1,107,402	-0.14(-0.48%)
Dec 23, 2010	30.64	30.87	30.35	30.45	1,485,208	-0.23(-0.75%)
Dec 22, 2010	30.92	30.92	30.51	30.68	1,496,404	-0.07(-0.21%)
Dec 21, 2010	30.87	30.91	30.60	30.75	2,249,499	+0.04(+0.13%)
Dec 20, 2010	30.49	30.82	30.38	30.71	2,340,901	+0.29(+0.95%)
Dec 17, 2010	30.12	30.50	30.00	30.42	3,579,792	+0.29(+0.96%)
Dec 16, 2010	30.20	30.39	30.07	30.13	3,267,178	-0.04(-0.13%)
Dec 15, 2010	30.42	30.51	30.06	30.17	2,671,465	-0.36(-1.18%)
Dec 14, 2010	30.45	30.68	30.30	30.53	1,636,804	+0.10(+0.32%)
Dec 13, 2010	30.70	30.76	30.42	30.43	1,973,892	-0.12(-0.39%)
Dec 10, 2010	30.49	30.71	30.37	30.55	2,473,885	+0.19(+0.63%)
Dec 09, 2010	30.35	30.49	30.01	30.36	3,562,491	+0.07(+0.24%)
Dec 08, 2010	30.78	30.80	30.12	30.29	5,060,483	-0.43(-1.39%)
Dec 07, 2010	31.35	31.36	30.70	30.71	3,634,756	-0.41(-1.30%)
Dec 06, 2010	30.87	31.32	30.64	31.12	3,629,321	+0.13(+0.42%)
Dec 03, 2010	30.32	31.04	30.32	30.99	4,121,857	+0.24(+0.79%)
Dec 02, 2010	30.53	30.79	30.45	30.75	2,388,640	+0.31(+1.01%)
Dec 01, 2010	30.24	30.61	30.15	30.44	3,146,076	+0.67(+2.27%)
Nov 30, 2010	29.44	30.13	29.40	29.77	4,684,543	+0.00(+0.00%)
Nov 29, 2010	29.44	29.88	29.23	29.77	3,068,823	+0.11(+0.38%)
Nov 26, 2010	29.60	29.80	29.50	29.65	1,185,042	-0.24(-0.79%)
Nov 24, 2010	29.58	29.89	29.89	29.89	3,603,298	+0.52(+1.78%)
Nov 23, 2010	29.72	29.72	29.21	29.37	3,295,925	-0.62(-2.08%)
Nov 22, 2010	29.86	30.04	29.69	29.99	3,880,109	-0.09(-0.30%)
Nov 19, 2010	29.71	30.10	29.59	30.08	2,947,726	+0.37(+1.23%)
Nov 18, 2010	29.70	29.94	29.67	29.71	3,437,729	+0.28(+0.96%)
Nov 17, 2010	29.37	29.48	28.89	29.43	4,317,304	-0.03(-0.09%)
Nov 16, 2010	29.65	29.71	29.08	29.46	4,950,183	-0.43(-1.45%)
Nov 15, 2010	30.25	30.28	29.84	29.89	5,609,124	-0.28(-0.91%)
Nov 12, 2010	30.14	30.47	29.86	30.16	4,142,154	-0.28(-0.93%)
Nov 11, 2010	30.19	30.53	30.01	30.45	3,742,436	-0.01(-0.02%)
Nov 10, 2010	30.24	30.50	29.79	30.45	4,817,675	+0.12(+0.41%)
Nov 09, 2010	30.56	30.81	30.17	30.33	3,652,665	-0.24(-0.77%)
Nov 08, 2010	30.26	30.65	30.26	30.56	3,798,058	-0.05(-0.17%)
Nov 05, 2010	30.24	30.94	30.24	30.62	6,024,393	+0.21(+0.69%)
Nov 04, 2010	29.87	30.51	29.86	30.41	4,405,338	+0.67(+2.25%)
Nov 03, 2010	29.24	29.80	29.20	29.74	5,047,216	+0.53(+1.82%)
Nov 02, 2010	29.01	29.37	28.95	29.21	4,555,779	+0.37(+1.27%)
Nov 01, 2010	28.96	29.33	28.71	28.84	2,963,013	+0.05(+0.16%)
Oct 29, 2010	28.53	29.08	28.53	28.80	4,747,727	+0.07(+0.23%)
Oct 28, 2010	28.80	28.95	28.44	28.73	5,425,455	+0.10(+0.37%)
Oct 27, 2010	28.44	28.65	28.32	28.63	4,576,592	+0.07(+0.23%)
Oct 25, 2010	28.49	28.71	28.19	28.56	4,950,359	+0.24(+0.86%)
Oct 22, 2010	28.17	28.47	27.96	28.32	4,192,575	+0.12(+0.42%)
Oct 21, 2010	27.90	28.27	27.73	28.20	5,430,928	+0.39(+1.41%)
Oct 20, 2010	27.13	28.09	27.07	27.81	4,962,938	+0.76(+2.81%)
Oct 19, 2010	26.69	27.30	26.63	27.05	6,416,912	-0.51(-1.85%)
Oct 18, 2010	27.36	27.93	27.09	27.56	6,072,703	+0.20(+0.74%)
Oct 15, 2010	27.30	27.50	27.09	27.35	4,387,001	+0.31(+1.14%)
Oct 14, 2010	26.84	27.06	26.76	27.05	3,110,739	+0.22(+0.81%)
Oct 13, 2010	26.83	27.18	26.76	26.83	4,216,973	+0.11(+0.42%)
Oct 12, 2010	26.61	26.86	26.52	26.72	3,415,852	+0.10(+0.39%)
Oct 11, 2010	26.35	26.74	26.25	26.61	2,362,842	+0.24(+0.89%)
Oct 08, 2010	26.38	26.46	25.99	26.38	1,794,312	+0.35(+1.33%)
Oct 07, 2010	26.20	26.26	25.88	26.03	2,880,549	-0.02(-0.08%)
Oct 06, 2010	26.31	26.40	25.93	26.05	2,885,269	-0.31(-1.17%)
Oct 05, 2010	25.89	26.46	25.83	26.36	4,042,029	+0.76(+2.97%)
Oct 04, 2010	25.82	25.95	25.25	25.60	4,631,405	-0.38(-1.46%)