Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.45	28.67	28.13	28.37	3,493,398	-0.14(-0.50%)
Mar 28, 2008	28.58	28.97	28.44	28.51	2,614,269	+0.12(+0.43%)
Mar 27, 2008	28.67	28.92	28.38	28.39	3,208,440	-0.44(-1.54%)
Mar 26, 2008	28.67	28.96	28.38	28.83	3,013,579	-0.01(-0.02%)
Mar 25, 2008	28.47	29.17	28.36	28.84	4,446,879	+0.46(+1.61%)
Mar 24, 2008	27.95	28.52	27.76	28.38	2,572,575	+0.60(+2.17%)
Mar 21, 2008	27.48	27.83	27.28	27.78	4,627,715	-0.00(-0.00%)
Mar 20, 2008	27.48	27.83	27.28	27.78	4,627,715	+0.50(+1.84%)
Mar 19, 2008	27.93	28.26	27.28	27.28	5,278,898	-0.60(-2.14%)
Mar 18, 2008	27.61	27.92	27.29	27.88	5,703,171	+0.62(+2.26%)
Mar 17, 2008	27.11	27.61	27.09	27.26	4,261,780	-0.45(-1.62%)
Mar 14, 2008	28.20	28.22	27.18	27.71	5,707,187	-0.38(-1.35%)
Mar 13, 2008	27.59	28.33	27.47	28.09	6,597,441	+0.08(+0.28%)
Mar 12, 2008	28.08	28.44	27.97	28.01	5,242,276	-0.02(-0.07%)
Mar 11, 2008	28.28	28.33	27.71	28.03	4,443,159	+0.23(+0.83%)
Mar 10, 2008	28.41	28.43	27.74	27.80	3,958,598	-0.46(-1.64%)
Mar 07, 2008	28.47	28.67	27.93	28.26	3,425,336	-0.34(-1.19%)
Mar 06, 2008	28.79	28.87	28.57	28.60	2,672,045	-0.22(-0.76%)
Mar 05, 2008	28.88	29.13	28.57	28.82	2,690,569	-0.17(-0.58%)
Mar 04, 2008	28.56	29.06	28.31	28.99	5,437,637	+0.22(+0.76%)