Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.27	13.45	13.25	13.37	2,998,276	+0.06(+0.42%)
Mar 30, 2006	13.44	13.52	13.27	13.31	2,466,951	-0.17(-1.24%)
Mar 29, 2006	13.41	13.53	13.38	13.48	1,982,344	+0.04(+0.32%)
Mar 28, 2006	13.53	13.56	13.37	13.43	3,030,666	-0.14(-1.06%)
Mar 27, 2006	13.59	13.63	13.54	13.58	3,732,039	-0.03(-0.25%)
Mar 24, 2006	13.54	13.66	13.34	13.61	4,504,110	+0.10(+0.73%)
Mar 23, 2006	13.30	13.53	13.30	13.51	4,073,694	+0.13(+1.00%)
Mar 22, 2006	13.20	13.41	13.16	13.38	3,905,202	+0.21(+1.60%)
Mar 21, 2006	13.15	13.27	13.11	13.17	2,649,147	+0.02(+0.12%)
Mar 20, 2006	13.30	13.31	13.10	13.15	1,336,096	-0.07(-0.56%)
Mar 17, 2006	13.32	13.35	13.20	13.23	2,689,634	-0.04(-0.31%)
Mar 16, 2006	13.16	13.32	13.11	13.27	3,757,889	+0.22(+1.69%)
Mar 15, 2006	12.97	13.11	12.97	13.05	3,725,187	+0.00(+0.04%)
Mar 14, 2006	12.98	13.09	12.98	13.04	2,527,372	+0.07(+0.53%)
Mar 13, 2006	13.08	13.10	12.96	12.97	2,400,614	-0.13(-0.96%)
Mar 10, 2006	13.05	13.13	12.95	13.10	2,946,576	+0.03(+0.25%)
Mar 09, 2006	13.03	13.15	13.00	13.07	3,006,685	+0.01(+0.07%)
Mar 08, 2006	12.97	13.07	12.93	13.06	3,073,334	-0.01(-0.07%)
Mar 07, 2006	12.86	13.09	12.73	13.07	3,146,835	+0.18(+1.42%)
Mar 06, 2006	12.93	12.96	12.86	12.89	2,969,623	-0.04(-0.30%)
Mar 03, 2006	12.88	13.03	12.83	12.92	2,202,847	+0.02(+0.15%)
Mar 02, 2006	12.87	12.95	12.82	12.90	3,922,332	-0.02(-0.16%)