Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.30	14.38	14.18	14.21	4,848,568	-0.13(-0.87%)
Jul 28, 2006	14.46	14.47	14.33	14.33	7,333,895	-0.12(-0.85%)
Jul 27, 2006	14.24	14.50	14.24	14.46	5,047,581	+0.24(+1.69%)
Jul 26, 2006	13.87	14.36	13.87	14.22	4,039,435	+0.35(+2.56%)
Jul 25, 2006	14.02	14.12	13.66	13.86	4,514,388	-0.38(-2.68%)
Jul 24, 2006	14.05	14.29	14.05	14.24	4,304,786	+0.20(+1.41%)
Jul 21, 2006	14.15	14.18	13.93	14.05	2,850,028	-0.04(-0.26%)
Jul 20, 2006	14.13	14.17	14.03	14.08	3,098,249	-0.04(-0.31%)
Jul 19, 2006	13.73	14.21	13.73	14.13	4,853,862	+0.40(+2.91%)
Jul 18, 2006	13.72	13.77	13.50	13.73	2,726,696	+0.01(+0.08%)
Jul 17, 2006	13.64	13.77	13.64	13.72	2,499,342	+0.01(+0.11%)
Jul 14, 2006	13.79	13.81	13.60	13.70	3,602,167	-0.09(-0.67%)
Jul 13, 2006	14.00	14.00	13.75	13.80	2,929,447	-0.20(-1.45%)
Jul 12, 2006	14.07	14.15	13.96	14.00	3,129,394	-0.06(-0.41%)
Jul 11, 2006	14.10	14.19	14.02	14.06	2,507,439	-0.06(-0.43%)
Jul 10, 2006	14.16	14.25	14.07	14.12	1,776,790	-0.00(-0.03%)
Jul 07, 2006	14.25	14.29	14.10	14.12	2,574,400	-0.14(-0.97%)
Jul 06, 2006	14.37	14.37	14.18	14.26	1,999,162	-0.07(-0.48%)
Jul 05, 2006	14.45	14.47	14.31	14.33	3,367,338	-0.14(-0.97%)