Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.30	14.41	14.28	14.30	3,267,675	+0.03(+0.24%)
Jun 29, 2006	14.09	14.29	14.02	14.27	4,478,260	+0.18(+1.25%)
Jun 28, 2006	14.07	14.14	14.01	14.09	3,220,336	+0.02(+0.15%)
Jun 27, 2006	14.01	14.16	14.01	14.07	3,750,103	-0.01(-0.06%)
Jun 26, 2006	14.10	14.14	14.03	14.08	1,959,608	-0.02(-0.17%)
Jun 23, 2006	14.16	14.20	14.01	14.10	3,839,799	-0.06(-0.40%)
Jun 22, 2006	14.23	14.28	14.14	14.16	5,547,449	-0.07(-0.46%)
Jun 21, 2006	14.24	14.30	14.19	14.23	4,907,119	+0.02(+0.17%)
Jun 20, 2006	14.29	14.33	14.18	14.20	4,331,881	-0.09(-0.63%)
Jun 19, 2006	14.42	14.45	14.26	14.29	5,320,406	+0.01(+0.04%)
Jun 16, 2006	14.40	14.41	14.28	14.29	9,239,624	-0.14(-0.95%)
Jun 15, 2006	14.41	14.45	14.29	14.42	11,792,534	+0.03(+0.18%)
Jun 14, 2006	14.60	14.76	14.29	14.40	9,687,170	-0.20(-1.36%)
Jun 13, 2006	14.61	14.73	14.57	14.59	5,163,749	-0.06(-0.43%)
Jun 12, 2006	14.97	14.97	14.65	14.66	6,589,542	-0.30(-2.04%)
Jun 09, 2006	15.06	15.06	14.95	14.96	4,117,919	-0.08(-0.50%)
Jun 08, 2006	15.16	15.30	14.82	15.04	7,629,456	-0.30(-1.96%)
Jun 07, 2006	15.23	15.45	15.23	15.34	4,543,352	+0.04(+0.25%)
Jun 06, 2006	15.20	15.31	15.16	15.30	4,249,971	+0.07(+0.43%)
Jun 05, 2006	15.45	15.45	15.23	15.23	6,218,301	-0.19(-1.22%)
Jun 02, 2006	15.41	15.45	15.34	15.42	4,803,097	-0.09(-0.60%)