Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.03	14.14	14.01	14.03	3,331,952	+0.03(+0.24%)
Jun 29, 2006	13.82	14.01	13.75	13.99	4,566,349	+0.17(+1.25%)
Jun 28, 2006	13.80	13.87	13.74	13.82	3,283,681	+0.02(+0.15%)
Jun 27, 2006	13.74	13.89	13.74	13.80	3,823,869	-0.01(-0.06%)
Jun 26, 2006	13.83	13.87	13.76	13.81	1,998,155	-0.02(-0.17%)
Jun 23, 2006	13.89	13.92	13.74	13.83	3,915,329	-0.06(-0.40%)
Jun 22, 2006	13.95	14.00	13.86	13.89	5,656,570	-0.06(-0.46%)
Jun 21, 2006	13.97	14.02	13.91	13.95	5,003,644	+0.02(+0.17%)
Jun 20, 2006	14.02	14.05	13.90	13.93	4,417,091	-0.09(-0.63%)
Jun 19, 2006	14.14	14.17	13.98	14.02	5,425,061	+0.01(+0.04%)
Jun 16, 2006	14.12	14.13	14.01	14.01	9,421,371	-0.13(-0.95%)
Jun 15, 2006	14.13	14.17	14.01	14.14	12,024,498	+0.03(+0.18%)
Jun 14, 2006	14.32	14.47	14.01	14.12	9,877,720	-0.20(-1.36%)
Jun 13, 2006	14.33	14.45	14.29	14.31	5,265,323	-0.06(-0.43%)
Jun 12, 2006	14.68	14.68	14.37	14.37	6,719,161	-0.30(-2.04%)
Jun 09, 2006	14.77	14.77	14.66	14.67	4,198,920	-0.07(-0.50%)
Jun 08, 2006	14.87	15.01	14.53	14.75	7,779,530	-0.29(-1.96%)
Jun 07, 2006	14.94	15.15	14.94	15.04	4,632,722	+0.04(+0.25%)
Jun 06, 2006	14.91	15.01	14.87	15.00	4,333,570	+0.06(+0.43%)
Jun 05, 2006	15.15	15.15	14.94	14.94	6,340,617	-0.18(-1.22%)
Jun 02, 2006	15.11	15.15	15.05	15.12	4,897,576	-0.09(-0.60%)