Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.63	19.78	19.24	19.58	4,835,071	+0.00(+0.00%)
May 28, 2009	19.81	19.89	19.34	19.58	3,279,666	-0.01(-0.07%)
May 27, 2009	19.93	20.13	19.56	19.59	3,246,412	-0.27(-1.36%)
May 26, 2009	19.43	19.99	19.24	19.86	3,367,663	+0.34(+1.74%)
May 22, 2009	19.47	19.87	19.42	19.52	3,245,945	-0.06(-0.30%)
May 21, 2009	19.83	19.94	19.44	19.58	3,414,853	-0.44(-2.21%)
May 20, 2009	20.46	20.53	19.96	20.02	3,202,030	-0.31(-1.55%)
May 19, 2009	20.45	20.59	20.31	20.34	3,152,091	-0.19(-0.91%)
May 18, 2009	20.02	20.56	20.02	20.53	3,672,425	+0.64(+3.23%)
May 15, 2009	20.06	20.35	19.81	19.88	2,751,366	-0.19(-0.93%)
May 14, 2009	19.69	20.26	19.52	20.07	3,311,019	+0.25(+1.26%)
May 13, 2009	20.16	20.16	19.71	19.82	3,778,886	-0.64(-3.14%)
May 12, 2009	20.66	20.88	20.12	20.46	4,699,470	-0.13(-0.62%)
May 11, 2009	20.65	20.80	20.31	20.59	3,942,567	-0.17(-0.80%)
May 08, 2009	20.53	21.04	20.04	20.76	5,443,290	+0.09(+0.43%)
May 07, 2009	21.27	21.32	20.52	20.67	4,014,232	-0.42(-1.98%)
May 06, 2009	21.07	21.19	20.85	21.08	3,439,693	+0.19(+0.89%)
May 05, 2009	20.76	21.08	20.60	20.90	4,632,197	+0.25(+1.21%)
May 04, 2009	20.53	20.67	20.44	20.65	4,585,172	+0.26(+1.26%)
May 01, 2009	20.35	20.71	20.11	20.39	4,484,300	+0.19(+0.92%)
Apr 30, 2009	20.00	20.65	19.99	20.20	7,891,020	+0.32(+1.61%)
Apr 29, 2009	19.76	20.08	19.58	19.88	6,192,094	+0.27(+1.37%)
Apr 28, 2009	19.43	19.84	19.06	19.61	5,036,838	+0.00(+0.00%)
Apr 27, 2009	18.86	20.15	18.78	19.61	7,822,987	+0.76(+4.02%)
Apr 24, 2009	17.97	18.92	17.81	18.86	5,759,048	+0.82(+4.56%)
Apr 23, 2009	18.32	18.38	17.58	18.03	4,776,158	-0.16(-0.88%)
Apr 22, 2009	17.98	18.59	17.82	18.19	3,369,722	+0.11(+0.60%)
Apr 21, 2009	17.98	18.30	17.81	18.09	3,937,162	+0.08(+0.46%)
Apr 20, 2009	18.11	18.16	17.87	18.00	4,265,601	-0.44(-2.37%)
Apr 17, 2009	18.14	18.52	17.98	18.44	3,300,842	+0.34(+1.88%)
Apr 16, 2009	17.62	18.25	17.44	18.10	2,448,663	+0.55(+3.15%)
Apr 15, 2009	17.24	17.59	17.14	17.55	2,779,284	+0.19(+1.07%)
Apr 14, 2009	17.32	17.47	17.14	17.36	3,958,750	-0.21(-1.21%)
Apr 13, 2009	17.55	17.71	17.25	17.57	3,128,502	-0.17(-0.98%)
Apr 09, 2009	17.53	17.96	17.33	17.75	4,218,841	+0.62(+3.64%)
Apr 08, 2009	16.87	17.19	16.82	17.12	2,750,534	+0.33(+1.95%)
Apr 07, 2009	16.81	17.02	16.66	16.80	2,873,114	-0.32(-1.88%)
Apr 06, 2009	17.32	17.32	16.70	17.12	4,403,412	-0.28(-1.62%)
Apr 03, 2009	16.92	17.41	16.79	17.40	6,056,060	+0.66(+3.95%)
Apr 02, 2009	15.46	16.96	15.46	16.74	6,623,323	+1.44(+9.40%)
Apr 01, 2009	14.79	15.46	14.77	15.30	5,033,069	+0.28(+1.84%)
Mar 31, 2009	14.87	15.24	14.77	15.02	4,340,704	+0.25(+1.69%)
Mar 30, 2009	15.02	15.13	14.59	14.77	4,101,641	-1.25(-7.81%)
Mar 26, 2009	16.07	16.10	15.64	16.02	6,063,352	+0.27(+1.71%)
Mar 25, 2009	15.97	16.25	15.43	15.76	4,943,935	-0.12(-0.77%)
Mar 24, 2009	15.83	16.08	15.65	15.88	4,715,442	-0.15(-0.92%)
Mar 23, 2009	15.66	16.02	15.59	16.02	5,899,120	+0.75(+4.92%)
Mar 20, 2009	15.91	16.18	15.20	15.27	6,263,224	-0.52(-3.26%)
Mar 19, 2009	15.90	16.04	15.67	15.79	4,582,487	-0.03(-0.22%)
Mar 18, 2009	15.34	15.97	15.11	15.82	5,227,839	+0.41(+2.65%)
Mar 17, 2009	15.03	15.41	14.68	15.41	4,349,778	+0.37(+2.43%)
Mar 16, 2009	15.34	15.56	15.04	15.05	3,927,915	-0.11(-0.72%)
Mar 13, 2009	15.07	15.27	14.83	15.16	0	+0.31(+2.12%)
Mar 12, 2009	14.30	14.93	14.12	14.84	6,140,826	+0.55(+3.82%)
Mar 11, 2009	14.42	14.60	14.11	14.30	5,543,536	-0.04(-0.27%)
Mar 10, 2009	13.71	14.37	12.90	14.34	10,633,449	+0.17(+1.22%)
Mar 09, 2009	14.28	14.59	14.00	14.16	6,532,705	-0.33(-2.26%)
Mar 06, 2009	14.75	15.00	14.03	14.49	0	-0.15(-1.01%)
Mar 05, 2009	14.98	15.15	14.46	14.64	6,772,366	-0.73(-4.72%)
Mar 04, 2009	14.76	15.61	14.55	15.36	6,884,135	+0.84(+5.79%)