Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.27	13.45	13.24	13.36	2,998,960	+0.06(+0.42%)
Mar 30, 2006	13.43	13.52	13.27	13.31	2,467,514	-0.17(-1.24%)
Mar 29, 2006	13.41	13.53	13.37	13.47	1,982,796	+0.04(+0.32%)
Mar 28, 2006	13.52	13.55	13.37	13.43	3,031,357	-0.14(-1.06%)
Mar 27, 2006	13.58	13.63	13.54	13.57	3,732,890	-0.03(-0.25%)
Mar 24, 2006	13.54	13.65	13.34	13.61	4,505,137	+0.10(+0.72%)
Mar 23, 2006	13.30	13.53	13.30	13.51	4,074,623	+0.13(+1.00%)
Mar 22, 2006	13.20	13.41	13.16	13.38	3,906,093	+0.21(+1.60%)
Mar 21, 2006	13.15	13.26	13.11	13.17	2,649,751	+0.02(+0.12%)
Mar 20, 2006	13.30	13.31	13.10	13.15	1,336,401	-0.07(-0.56%)
Mar 17, 2006	13.32	13.35	13.19	13.22	2,690,248	-0.04(-0.31%)
Mar 16, 2006	13.16	13.32	13.10	13.27	3,758,746	+0.22(+1.69%)
Mar 15, 2006	12.97	13.11	12.97	13.05	3,726,037	+0.00(+0.04%)
Mar 14, 2006	12.98	13.08	12.98	13.04	2,527,948	+0.07(+0.53%)
Mar 13, 2006	13.08	13.10	12.95	12.97	2,401,161	-0.13(-0.96%)
Mar 10, 2006	13.05	13.12	12.94	13.10	2,947,248	+0.03(+0.25%)
Mar 09, 2006	13.03	13.15	13.00	13.07	3,007,371	+0.01(+0.07%)
Mar 08, 2006	12.97	13.07	12.93	13.06	3,074,035	-0.01(-0.07%)
Mar 07, 2006	12.86	13.09	12.73	13.07	3,147,553	+0.18(+1.42%)
Mar 06, 2006	12.93	12.95	12.85	12.88	2,970,300	-0.04(-0.30%)
Mar 03, 2006	12.87	13.03	12.82	12.92	2,203,349	+0.02(+0.15%)
Mar 02, 2006	12.87	12.95	12.82	12.90	3,923,226	-0.02(-0.16%)