Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.87	29.19	28.56	28.69	4,240,721	-0.44(-1.52%)
Feb 28, 2008	29.32	29.49	29.08	29.13	2,921,858	-0.34(-1.15%)
Feb 27, 2008	29.89	29.93	29.47	29.47	4,535,549	-0.58(-1.92%)
Feb 26, 2008	29.96	30.28	29.81	30.05	3,976,950	+0.00(+0.00%)
Feb 25, 2008	29.78	30.14	29.36	30.05	4,075,497	+0.27(+0.91%)
Feb 22, 2008	29.28	29.78	29.04	29.78	4,360,534	+0.49(+1.69%)
Feb 21, 2008	29.80	29.80	29.21	29.28	4,478,070	-0.26(-0.87%)
Feb 20, 2008	29.58	29.80	29.30	29.54	4,125,756	-0.24(-0.80%)
Feb 19, 2008	30.19	30.19	29.67	29.78	2,764,661	-0.13(-0.45%)
Feb 18, 2008	29.78	29.99	29.41	29.91	0	+0.00(+0.00%)
Feb 15, 2008	29.78	29.99	29.41	29.91	3,176,614	+0.12(+0.39%)
Feb 14, 2008	30.59	30.80	29.71	29.80	5,128,346	-0.58(-1.90%)
Feb 13, 2008	30.02	30.54	29.98	30.37	5,901,194	+0.13(+0.45%)
Feb 12, 2008	30.18	30.56	29.38	30.24	8,519,723	+1.05(+3.59%)
Feb 11, 2008	29.27	29.30	28.54	29.19	3,289,279	-0.08(-0.26%)
Feb 08, 2008	29.17	29.39	28.96	29.27	2,955,505	-0.02(-0.07%)
Feb 07, 2008	28.94	29.48	28.89	29.29	3,874,475	+0.24(+0.84%)
Feb 06, 2008	29.11	29.32	28.90	29.05	5,535,814	+0.08(+0.27%)
Feb 05, 2008	29.72	29.72	28.97	28.97	5,813,325	-1.22(-4.04%)
Feb 04, 2008	29.79	30.37	29.49	30.19	4,847,862	+0.39(+1.29%)