Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.07	17.16	16.93	16.94	2,599,094	-0.15(-0.87%)
Apr 27, 2007	17.16	17.25	17.06	17.09	2,902,961	-0.11(-0.63%)
Apr 26, 2007	17.30	17.39	17.18	17.19	2,966,640	-0.13(-0.76%)
Apr 25, 2007	17.45	17.46	17.23	17.32	3,857,219	-0.12(-0.70%)
Apr 24, 2007	17.42	17.69	17.21	17.45	5,789,798	+0.30(+1.74%)
Apr 23, 2007	17.23	17.26	17.06	17.15	2,710,378	+0.06(+0.35%)
Apr 20, 2007	17.10	17.10	16.95	17.09	3,372,656	+0.14(+0.84%)
Apr 19, 2007	17.05	17.05	16.82	16.95	1,982,032	+0.01(+0.07%)
Apr 18, 2007	16.89	16.96	16.85	16.94	2,269,163	-0.03(-0.16%)
Apr 17, 2007	16.90	17.05	16.90	16.96	2,730,162	+0.10(+0.57%)
Apr 16, 2007	16.76	16.89	16.72	16.87	3,135,420	+0.10(+0.61%)
Apr 13, 2007	16.59	16.80	16.58	16.77	3,388,282	+0.17(+1.03%)
Apr 12, 2007	16.47	16.61	16.42	16.59	3,609,922	+0.13(+0.78%)
Apr 11, 2007	16.66	16.66	16.35	16.47	5,321,538	-0.20(-1.17%)
Apr 10, 2007	16.59	16.71	16.59	16.66	3,001,880	+0.10(+0.60%)
Apr 09, 2007	16.71	16.77	16.50	16.56	3,014,863	-0.14(-0.83%)
Apr 05, 2007	16.61	16.72	16.54	16.70	4,320,902	+0.09(+0.54%)
Apr 04, 2007	16.59	16.65	16.54	16.61	3,466,180	+0.05(+0.28%)
Apr 03, 2007	16.58	16.66	16.54	16.57	3,574,682	+0.03(+0.17%)