Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.30	14.38	14.17	14.21	4,849,674	-0.13(-0.87%)
Jul 28, 2006	14.45	14.46	14.33	14.33	7,335,568	-0.12(-0.86%)
Jul 27, 2006	14.24	14.49	14.24	14.46	5,048,732	+0.24(+1.69%)
Jul 26, 2006	13.86	14.36	13.86	14.21	4,040,356	+0.35(+2.56%)
Jul 25, 2006	14.01	14.11	13.66	13.86	4,515,417	-0.38(-2.68%)
Jul 24, 2006	14.05	14.29	14.04	14.24	4,305,768	+0.20(+1.41%)
Jul 21, 2006	14.15	14.18	13.92	14.04	2,850,678	-0.04(-0.26%)
Jul 20, 2006	14.12	14.17	14.03	14.08	3,098,956	-0.04(-0.31%)
Jul 19, 2006	13.73	14.21	13.73	14.12	4,854,969	+0.40(+2.91%)
Jul 18, 2006	13.71	13.77	13.50	13.72	2,727,318	+0.01(+0.08%)
Jul 17, 2006	13.63	13.76	13.63	13.71	2,499,912	+0.01(+0.11%)
Jul 14, 2006	13.79	13.81	13.60	13.70	3,602,988	-0.09(-0.67%)
Jul 13, 2006	13.99	13.99	13.75	13.79	2,930,115	-0.20(-1.45%)
Jul 12, 2006	14.07	14.15	13.95	13.99	3,130,108	-0.06(-0.41%)
Jul 11, 2006	14.10	14.19	14.02	14.05	2,508,011	-0.06(-0.43%)
Jul 10, 2006	14.16	14.24	14.07	14.11	1,777,196	-0.00(-0.03%)
Jul 07, 2006	14.25	14.29	14.09	14.12	2,574,987	-0.14(-0.97%)
Jul 06, 2006	14.37	14.37	14.18	14.26	1,999,618	-0.07(-0.48%)
Jul 05, 2006	14.45	14.46	14.30	14.33	3,368,106	-0.14(-0.97%)