Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.75	14.98	14.66	14.97	5,604,171	+0.24(+1.65%)
May 30, 2006	14.68	14.84	14.65	14.73	3,862,613	-0.07(-0.48%)
May 26, 2006	14.81	14.95	14.75	14.80	5,276,120	-0.01(-0.06%)
May 25, 2006	14.65	14.82	14.63	14.81	5,159,889	+0.17(+1.14%)
May 24, 2006	14.44	14.67	14.41	14.65	7,530,237	+0.19(+1.33%)
May 23, 2006	14.42	14.51	14.41	14.45	2,971,827	+0.04(+0.31%)
May 22, 2006	14.39	14.47	14.27	14.41	4,365,962	-0.05(-0.36%)
May 19, 2006	14.47	14.48	14.36	14.46	3,057,253	+0.02(+0.11%)
May 18, 2006	14.39	14.49	14.33	14.45	3,277,647	+0.03(+0.23%)
May 17, 2006	14.43	14.48	14.34	14.41	2,999,455	-0.06(-0.41%)
May 16, 2006	14.50	14.51	14.37	14.47	2,961,664	-0.03(-0.21%)
May 15, 2006	14.46	14.56	14.42	14.50	4,011,871	+0.05(+0.33%)
May 12, 2006	14.40	14.48	14.37	14.46	3,333,222	+0.03(+0.21%)
May 11, 2006	14.40	14.48	14.38	14.43	3,219,532	+0.03(+0.19%)
May 10, 2006	14.24	14.40	14.23	14.40	2,305,246	+0.16(+1.11%)
May 09, 2006	14.31	14.33	14.21	14.24	2,878,461	-0.07(-0.51%)
May 08, 2006	14.24	14.34	14.17	14.31	3,140,457	-0.02(-0.14%)
May 05, 2006	14.29	14.38	14.14	14.33	3,062,652	+0.06(+0.41%)
May 04, 2006	14.33	14.38	14.19	14.28	2,233,792	-0.04(-0.26%)
May 03, 2006	14.28	14.35	14.12	14.31	3,103,936	+0.03(+0.22%)
May 02, 2006	14.12	14.34	14.05	14.28	2,729,203	+0.14(+1.01%)