Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.75	31.09	30.71	30.87	2,134,353	+0.08(+0.27%)
May 29, 2008	30.34	30.86	30.20	30.78	3,178,262	+0.45(+1.47%)
May 28, 2008	30.61	30.80	30.26	30.34	3,262,542	-0.14(-0.48%)
May 27, 2008	30.29	30.67	30.14	30.48	2,642,331	+0.16(+0.52%)
May 26, 2008	30.45	30.54	30.25	30.32	0	+0.00(+0.00%)
May 23, 2008	30.45	30.54	30.25	30.32	2,969,916	-0.33(-1.09%)
May 22, 2008	30.92	30.97	30.53	30.66	3,029,193	-0.19(-0.61%)
May 21, 2008	30.81	31.29	30.80	30.85	4,167,017	+0.01(+0.02%)
May 20, 2008	31.26	31.45	30.62	30.84	2,811,790	-0.54(-1.73%)
May 19, 2008	30.91	31.53	30.91	31.38	3,239,739	+0.52(+1.67%)
May 16, 2008	31.34	31.40	30.49	30.87	3,725,606	-0.56(-1.78%)
May 15, 2008	30.99	31.51	30.73	31.43	5,401,629	+0.57(+1.86%)
May 14, 2008	31.05	31.29	30.77	30.85	2,530,832	-0.08(-0.26%)
May 13, 2008	31.14	31.59	30.63	30.93	3,458,547	-0.03(-0.08%)
May 12, 2008	30.49	30.97	30.37	30.96	2,532,683	+0.60(+1.99%)
May 09, 2008	30.33	30.47	29.98	30.36	1,002,053	-0.01(-0.02%)
May 08, 2008	30.41	30.43	30.15	30.36	2,815,523	+0.01(+0.04%)
May 07, 2008	30.98	30.99	30.34	30.35	2,885,451	-0.55(-1.79%)
May 06, 2008	30.64	31.02	30.23	30.90	4,531,129	-0.01(-0.02%)
May 05, 2008	31.07	31.17	30.86	30.91	2,204,250	-0.29(-0.93%)
May 02, 2008	31.22	31.39	30.86	31.20	4,194,280	+0.33(+1.08%)