Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.32	15.77	15.24	15.43	0	-0.13(-0.87%)
Feb 26, 2009	15.65	15.81	15.44	15.56	5,059,774	+0.14(+0.92%)
Feb 25, 2009	15.77	15.77	15.19	15.42	4,858,393	-0.47(-2.95%)
Feb 24, 2009	15.50	15.99	15.21	15.89	6,306,140	+0.50(+3.25%)
Feb 23, 2009	16.17	16.17	15.34	15.39	6,317,449	-0.64(-4.00%)
Feb 20, 2009	16.15	16.19	15.79	16.03	0	-0.22(-1.34%)
Feb 19, 2009	16.31	16.67	16.05	16.25	8,416,570	-0.44(-2.65%)
Feb 18, 2009	17.17	17.17	16.53	16.69	6,179,831	-0.32(-1.89%)
Feb 17, 2009	17.66	17.74	17.01	17.01	6,009,655	-1.14(-6.29%)
Feb 13, 2009	18.11	18.34	17.82	18.16	0	-0.15(-0.81%)
Feb 12, 2009	17.75	18.32	17.25	18.30	6,562,612	+0.29(+1.60%)
Feb 11, 2009	17.73	18.20	17.52	18.02	4,963,006	+0.37(+2.07%)
Feb 10, 2009	17.60	18.49	17.41	17.65	6,320,653	-0.40(-2.21%)
Feb 09, 2009	18.00	18.14	17.62	18.05	4,412,357	+0.07(+0.39%)
Feb 06, 2009	17.50	18.02	17.45	17.98	0	+0.56(+3.21%)
Feb 05, 2009	17.03	17.61	16.69	17.42	4,861,968	+0.35(+2.03%)
Feb 04, 2009	17.30	17.57	16.96	17.07	3,901,951	-0.22(-1.30%)
Feb 03, 2009	16.80	17.37	16.64	17.30	4,710,066	+0.51(+3.06%)
Feb 02, 2009	16.25	16.96	16.22	16.78	3,802,721	+0.16(+0.97%)
Jan 30, 2009	17.28	17.37	16.54	16.62	0	-0.62(-3.58%)
Jan 29, 2009	17.38	17.55	17.15	17.24	3,148,618	-0.38(-2.15%)
Jan 28, 2009	17.11	17.93	17.11	17.62	3,780,060	+0.55(+3.24%)
Jan 27, 2009	16.80	17.37	16.74	17.07	4,740,670	+0.45(+2.71%)
Jan 26, 2009	16.50	17.19	16.37	16.62	4,426,374	+0.20(+1.21%)
Jan 23, 2009	16.05	16.56	15.81	16.42	0	+0.17(+1.03%)
Jan 22, 2009	16.10	16.59	16.04	16.25	3,915,209	-0.34(-2.05%)
Jan 21, 2009	16.16	16.65	15.84	16.59	4,326,592	+0.70(+4.40%)
Jan 20, 2009	16.85	16.97	15.84	15.89	7,297,142	-1.20(-7.02%)
Jan 16, 2009	17.00	17.25	16.54	17.09	0	+0.50(+3.02%)
Jan 15, 2009	16.62	16.75	15.90	16.59	4,686,918	+0.02(+0.12%)
Jan 14, 2009	16.79	16.81	16.25	16.57	4,549,209	-0.57(-3.30%)
Jan 13, 2009	17.40	17.57	16.98	17.14	4,104,038	-0.33(-1.91%)
Jan 12, 2009	17.59	17.61	17.36	17.47	3,492,556	-0.18(-1.02%)
Jan 09, 2009	17.92	17.95	17.55	17.65	2,917,332	-0.22(-1.22%)
Jan 08, 2009	17.73	17.90	17.62	17.87	2,949,103	+0.18(+1.02%)
Jan 07, 2009	17.73	18.05	17.43	17.69	3,827,342	-0.35(-1.92%)
Jan 06, 2009	18.02	18.47	17.93	18.03	4,309,244	+0.03(+0.14%)
Jan 05, 2009	18.09	18.45	17.87	18.01	3,186,657	-0.16(-0.88%)
Jan 02, 2009	17.27	18.23	17.18	18.17	0	+0.89(+5.13%)
Jan 01, 2009	16.80	17.41	16.72	17.28	0	+0.00(+0.00%)
Dec 31, 2008	16.80	17.41	16.72	17.28	2,884,971	+0.39(+2.28%)
Dec 30, 2008	16.47	16.90	16.35	16.90	3,063,225	+0.54(+3.30%)
Dec 29, 2008	16.37	16.43	16.07	16.36	3,148,545	-0.06(-0.35%)
Dec 26, 2008	16.45	16.69	16.33	16.42	0	+0.12(+0.75%)
Dec 24, 2008	16.47	16.56	16.26	16.29	1,772,551	-0.08(-0.47%)
Dec 23, 2008	16.58	16.99	16.25	16.37	4,600,400	-0.22(-1.32%)
Dec 22, 2008	17.26	17.37	16.46	16.59	5,449,651	-0.60(-3.51%)
Dec 19, 2008	17.93	18.16	17.14	17.19	7,254,108	-0.53(-2.97%)
Dec 18, 2008	17.74	17.95	17.47	17.72	5,633,458	+0.00(+0.00%)
Dec 17, 2008	18.67	18.84	17.72	17.72	6,957,953	-1.39(-7.26%)
Dec 16, 2008	17.56	19.17	17.46	19.11	5,896,009	+1.68(+9.61%)
Dec 15, 2008	17.78	17.94	17.15	17.43	3,665,178	-0.33(-1.84%)
Dec 12, 2008	17.28	17.91	16.98	17.76	0	+0.10(+0.58%)
Dec 11, 2008	17.78	18.28	17.51	17.66	4,362,158	-0.48(-2.62%)
Dec 10, 2008	17.44	18.29	17.33	18.13	4,763,563	+0.78(+4.48%)
Dec 09, 2008	17.69	18.22	17.26	17.35	3,499,350	-0.62(-3.43%)
Dec 08, 2008	17.32	18.14	17.01	17.97	5,911,356	+1.01(+5.98%)
Dec 05, 2008	16.19	16.98	15.80	16.96	0	+0.39(+2.36%)
Dec 04, 2008	17.10	17.69	16.22	16.56	4,374,211	-0.76(-4.41%)
Dec 03, 2008	16.74	17.38	16.24	17.33	4,853,767	+0.42(+2.47%)
Dec 02, 2008	17.14	17.60	16.39	16.91	6,503,597	+0.05(+0.27%)