Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.17	15.61	15.09	15.27	0	-0.13(-0.87%)
Feb 26, 2009	15.49	15.66	15.29	15.41	5,110,700	+0.14(+0.92%)
Feb 25, 2009	15.62	15.62	15.04	15.27	4,907,293	-0.46(-2.95%)
Feb 24, 2009	15.34	15.83	15.06	15.73	6,369,611	+0.50(+3.25%)
Feb 23, 2009	16.01	16.01	15.19	15.24	6,381,034	-0.64(-4.01%)
Feb 20, 2009	15.99	16.02	15.64	15.87	0	-0.22(-1.34%)
Feb 19, 2009	16.15	16.50	15.89	16.09	8,501,283	-0.44(-2.65%)
Feb 18, 2009	17.00	17.00	16.36	16.53	6,242,031	-0.32(-1.89%)
Feb 17, 2009	17.49	17.56	16.84	16.84	6,070,142	-1.13(-6.29%)
Feb 13, 2009	17.92	18.15	17.64	17.98	0	-0.15(-0.81%)
Feb 12, 2009	17.57	18.13	17.08	18.12	6,628,664	+0.29(+1.60%)
Feb 11, 2009	17.55	18.02	17.35	17.84	5,012,959	+0.36(+2.07%)
Feb 10, 2009	17.42	18.31	17.23	17.47	6,384,270	-0.39(-2.21%)
Feb 09, 2009	17.82	17.96	17.44	17.87	4,456,767	+0.07(+0.39%)
Feb 06, 2009	17.32	17.84	17.28	17.80	0	+0.55(+3.21%)
Feb 05, 2009	16.86	17.44	16.53	17.24	4,910,903	+0.34(+2.03%)
Feb 04, 2009	17.12	17.39	16.79	16.90	3,941,224	-0.22(-1.30%)
Feb 03, 2009	16.63	17.19	16.48	17.12	4,757,473	+0.51(+3.06%)