Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	28.84	28.93	28.39	28.82	5,901,988	+0.11(+0.38%)
Jun 27, 2008	28.90	29.01	28.58	28.71	3,698,827	-0.22(-0.75%)
Jun 26, 2008	29.39	29.58	28.92	28.93	6,424,239	-0.87(-2.91%)
Jun 25, 2008	29.19	30.10	29.19	29.80	5,146,933	+0.54(+1.84%)
Jun 24, 2008	29.75	29.85	29.15	29.26	6,020,482	-0.54(-1.81%)
Jun 23, 2008	29.75	29.85	29.56	29.80	3,084,829	+0.21(+0.69%)
Jun 20, 2008	29.98	30.55	29.54	29.59	5,030,619	-0.40(-1.33%)
Jun 19, 2008	29.73	30.13	29.67	29.99	3,497,680	+0.16(+0.54%)
Jun 18, 2008	29.93	30.16	29.64	29.83	3,817,341	-0.34(-1.13%)
Jun 17, 2008	30.30	30.49	30.09	30.17	3,317,517	-0.10(-0.34%)
Jun 16, 2008	30.05	30.36	29.87	30.27	3,372,579	+0.25(+0.83%)
Jun 13, 2008	29.64	30.02	29.46	30.02	3,653,765	+0.49(+1.65%)
Jun 12, 2008	29.62	29.77	29.35	29.53	5,731,690	-0.01(-0.02%)
Jun 11, 2008	29.37	29.75	29.34	29.54	4,803,277	-0.03(-0.11%)
Jun 10, 2008	29.41	29.71	29.11	29.57	3,969,016	+0.28(+0.94%)
Jun 09, 2008	29.35	29.44	29.13	29.30	3,394,729	+0.04(+0.15%)
Jun 06, 2008	30.36	30.41	29.21	29.25	5,271,157	-1.20(-3.94%)
Jun 05, 2008	30.50	30.52	30.21	30.45	3,891,108	-0.12(-0.40%)
Jun 04, 2008	30.70	30.78	30.41	30.57	3,943,926	-0.32(-1.04%)
Jun 03, 2008	30.95	31.43	30.73	30.89	3,868,808	+0.12(+0.38%)