Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.04	15.27	14.94	15.27	5,497,314	+0.25(+1.65%)
May 30, 2006	14.96	15.13	14.93	15.02	3,788,963	-0.07(-0.48%)
May 26, 2006	15.10	15.24	15.04	15.09	5,175,519	-0.01(-0.06%)
May 25, 2006	14.93	15.11	14.91	15.10	5,061,504	+0.17(+1.14%)
May 24, 2006	14.72	14.95	14.69	14.93	7,386,656	+0.20(+1.33%)
May 23, 2006	14.70	14.79	14.69	14.73	2,915,162	+0.04(+0.31%)
May 22, 2006	14.67	14.75	14.55	14.69	4,282,715	-0.05(-0.36%)
May 19, 2006	14.76	14.77	14.64	14.74	2,998,960	+0.02(+0.11%)
May 18, 2006	14.67	14.78	14.61	14.73	3,215,151	+0.03(+0.23%)
May 17, 2006	14.71	14.76	14.62	14.69	2,942,264	-0.06(-0.41%)
May 16, 2006	14.78	14.79	14.65	14.75	2,905,194	-0.03(-0.21%)
May 15, 2006	14.74	14.85	14.70	14.78	3,935,375	+0.05(+0.33%)
May 12, 2006	14.68	14.76	14.65	14.74	3,269,667	+0.03(+0.21%)
May 11, 2006	14.68	14.76	14.66	14.71	3,158,144	+0.03(+0.19%)
May 10, 2006	14.51	14.68	14.51	14.68	2,261,291	+0.16(+1.11%)
May 09, 2006	14.59	14.60	14.48	14.52	2,823,576	-0.07(-0.51%)
May 08, 2006	14.51	14.62	14.45	14.59	3,080,577	-0.02(-0.14%)
May 05, 2006	14.57	14.66	14.42	14.61	3,004,255	+0.06(+0.41%)
May 04, 2006	14.61	14.66	14.47	14.55	2,191,200	-0.04(-0.26%)
May 03, 2006	14.56	14.63	14.39	14.59	3,044,752	+0.03(+0.22%)
May 02, 2006	14.40	14.61	14.32	14.56	2,677,164	+0.15(+1.01%)