Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.00	13.20	13.00	13.13	6,634,390	+0.40(+3.15%)
Feb 26, 2004	12.58	12.78	12.54	12.73	3,391,007	+0.14(+1.12%)
Feb 25, 2004	12.65	12.67	12.54	12.59	4,388,876	-0.03(-0.27%)
Feb 24, 2004	12.48	12.65	12.34	12.62	5,160,012	+0.11(+0.88%)
Feb 23, 2004	12.72	12.79	12.48	12.51	4,154,981	-0.19(-1.50%)
Feb 20, 2004	12.84	12.84	12.55	12.70	3,834,816	-0.03(-0.25%)
Feb 19, 2004	12.99	13.06	12.73	12.74	4,625,262	-0.13(-1.04%)
Feb 18, 2004	13.20	13.20	12.87	12.87	5,528,451	-0.28(-2.15%)
Feb 17, 2004	13.35	13.38	12.96	13.15	6,784,195	-0.19(-1.42%)
Feb 13, 2004	13.57	13.60	13.28	13.34	3,382,598	-0.10(-0.74%)
Feb 12, 2004	13.50	13.59	13.43	13.44	3,622,411	+0.07(+0.55%)
Feb 11, 2004	13.16	13.43	13.13	13.37	5,822,766	+0.28(+2.16%)
Feb 10, 2004	13.00	13.14	12.99	13.08	4,655,161	+0.07(+0.56%)
Feb 09, 2004	13.05	13.11	13.00	13.01	3,212,861	-0.04(-0.34%)
Feb 06, 2004	13.09	13.10	12.97	13.06	4,691,288	-0.06(-0.44%)
Feb 05, 2004	13.12	13.17	12.99	13.11	3,513,716	+0.03(+0.23%)
Feb 04, 2004	13.29	13.29	12.98	13.08	4,511,896	-0.21(-1.56%)
Feb 03, 2004	13.30	13.37	13.16	13.29	6,458,736	-0.01(-0.05%)