Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.77	12.94	12.74	12.88	3,718,647	+0.10(+0.77%)
Mar 30, 2004	12.76	12.80	12.68	12.79	2,989,555	+0.01(+0.05%)
Mar 29, 2004	12.64	12.82	12.58	12.78	3,632,065	+0.16(+1.23%)
Mar 26, 2004	12.56	12.66	12.50	12.62	2,901,728	+0.01(+0.11%)
Mar 25, 2004	12.40	12.62	12.40	12.61	3,161,473	+0.23(+1.84%)
Mar 24, 2004	12.30	12.48	12.28	12.38	3,280,444	+0.01(+0.09%)
Mar 23, 2004	12.39	12.44	12.26	12.37	4,989,963	+0.06(+0.48%)
Mar 22, 2004	12.42	12.42	12.23	12.31	4,491,652	-0.14(-1.11%)
Mar 19, 2004	12.41	12.54	12.40	12.45	3,195,732	+0.02(+0.18%)
Mar 18, 2004	12.46	12.52	12.39	12.43	6,850,844	-0.10(-0.77%)
Mar 17, 2004	12.19	12.56	12.14	12.52	7,281,261	+0.44(+3.68%)
Mar 16, 2004	12.24	12.24	11.98	12.08	3,400,662	-0.01(-0.08%)
Mar 15, 2004	12.24	12.28	12.08	12.09	3,307,852	-0.25(-2.03%)
Mar 12, 2004	12.12	12.35	12.12	12.34	5,586,691	+0.23(+1.90%)
Mar 11, 2004	12.36	12.36	12.10	12.11	6,302,079	-0.27(-2.22%)
Mar 10, 2004	12.66	12.66	12.37	12.38	6,437,869	-0.21(-1.67%)
Mar 09, 2004	12.73	12.76	12.58	12.59	3,322,490	-0.19(-1.46%)
Mar 08, 2004	13.06	13.07	12.76	12.78	2,413,694	-0.23(-1.80%)
Mar 05, 2004	12.88	13.11	12.85	13.01	3,688,748	+0.10(+0.80%)
Mar 04, 2004	12.94	12.96	12.85	12.91	2,276,347	+0.03(+0.20%)
Mar 03, 2004	12.81	12.89	12.74	12.89	2,937,856	+0.04(+0.30%)
Mar 02, 2004	13.00	13.04	12.78	12.85	3,927,003	-0.18(-1.42%)
Mar 01, 2004	13.13	13.22	12.96	13.03	4,246,234	-0.10(-0.77%)
Feb 27, 2004	13.00	13.20	13.00	13.13	6,634,390	+0.40(+3.15%)
Feb 26, 2004	12.58	12.78	12.54	12.73	3,391,007	+0.14(+1.12%)
Feb 25, 2004	12.65	12.67	12.54	12.59	4,388,876	-0.03(-0.27%)
Feb 24, 2004	12.48	12.65	12.34	12.62	5,160,012	+0.11(+0.88%)
Feb 23, 2004	12.72	12.79	12.48	12.51	4,154,981	-0.19(-1.50%)
Feb 20, 2004	12.84	12.84	12.55	12.70	3,834,816	-0.03(-0.25%)
Feb 19, 2004	12.99	13.06	12.73	12.74	4,625,262	-0.13(-1.04%)
Feb 18, 2004	13.20	13.20	12.87	12.87	5,528,451	-0.28(-2.15%)
Feb 17, 2004	13.35	13.38	12.96	13.15	6,784,195	-0.19(-1.42%)
Feb 13, 2004	13.57	13.60	13.28	13.34	3,382,598	-0.10(-0.74%)
Feb 12, 2004	13.50	13.59	13.43	13.44	3,622,411	+0.07(+0.55%)
Feb 11, 2004	13.16	13.43	13.13	13.37	5,822,766	+0.28(+2.16%)
Feb 10, 2004	13.00	13.14	12.99	13.08	4,655,161	+0.07(+0.56%)
Feb 09, 2004	13.05	13.11	13.00	13.01	3,212,861	-0.04(-0.34%)
Feb 06, 2004	13.09	13.10	12.97	13.06	4,691,288	-0.06(-0.44%)
Feb 05, 2004	13.12	13.17	12.99	13.11	3,513,716	+0.03(+0.23%)
Feb 04, 2004	13.29	13.29	12.98	13.08	4,511,896	-0.21(-1.56%)
Feb 03, 2004	13.30	13.37	13.16	13.29	6,458,736	-0.01(-0.05%)
Feb 02, 2004	13.26	13.37	13.21	13.30	4,564,219	+0.07(+0.52%)
Jan 30, 2004	13.36	13.37	13.23	13.23	4,948,230	-0.12(-0.90%)
Jan 29, 2004	13.28	13.48	13.28	13.35	5,357,779	-0.14(-1.01%)
Jan 28, 2004	13.88	13.90	13.43	13.49	5,635,588	-0.38(-2.73%)
Jan 27, 2004	13.89	13.90	13.83	13.86	1,940,299	+0.02(+0.13%)
Jan 26, 2004	13.81	13.87	13.75	13.85	2,088,858	+0.02(+0.12%)
Jan 23, 2004	13.85	13.91	13.77	13.83	2,588,726	+0.02(+0.12%)
Jan 22, 2004	13.83	13.90	13.77	13.81	2,257,661	-0.00(-0.01%)
Jan 21, 2004	13.91	13.91	13.73	13.82	2,101,939	-0.09(-0.65%)
Jan 20, 2004	13.81	13.93	13.73	13.91	2,831,030	+0.00(+0.02%)
Jan 16, 2004	14.05	14.05	13.90	13.90	2,209,698	-0.12(-0.86%)
Jan 15, 2004	13.95	14.04	13.86	14.02	3,441,773	-0.00(-0.01%)
Jan 14, 2004	13.97	14.11	13.95	14.03	1,916,940	+0.07(+0.48%)
Jan 13, 2004	13.96	14.12	13.87	13.96	3,682,831	+0.01(+0.05%)
Jan 12, 2004	13.92	13.96	13.82	13.95	2,533,601	+0.06(+0.44%)
Jan 09, 2004	14.20	14.20	13.89	13.89	3,215,041	-0.35(-2.46%)
Jan 08, 2004	14.02	14.26	13.87	14.24	3,531,469	+0.24(+1.72%)
Jan 07, 2004	14.10	14.17	13.98	14.00	3,260,823	-0.20(-1.40%)
Jan 06, 2004	14.03	14.21	14.02	14.20	2,508,685	+0.09(+0.64%)
Jan 05, 2004	14.04	14.20	14.00	14.11	2,832,276	+0.13(+0.90%)