Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.81	27.81	26.94	27.41	9,141,009	-0.67(-2.38%)
Jul 30, 2008	27.55	28.17	27.55	28.08	5,834,957	+0.57(+2.08%)
Jul 29, 2008	27.18	27.61	26.97	27.50	5,464,021	+0.44(+1.61%)
Jul 28, 2008	27.54	28.08	27.03	27.07	8,435,145	-0.49(-1.79%)
Jul 25, 2008	27.31	27.71	27.23	27.56	4,959,762	+0.32(+1.18%)
Jul 24, 2008	27.00	27.44	26.83	27.24	6,474,174	+0.22(+0.81%)
Jul 23, 2008	26.70	27.05	26.35	27.02	6,482,087	+0.53(+1.99%)
Jul 22, 2008	26.07	26.50	25.84	26.50	6,470,399	-0.67(-2.48%)
Jul 21, 2008	27.66	27.66	26.86	27.17	5,027,945	-0.06(-0.24%)
Jul 18, 2008	27.27	27.36	26.94	27.23	5,738,318	+0.00(+0.00%)
Jul 17, 2008	26.55	27.34	26.44	27.23	9,422,530	-0.21(-0.75%)
Jul 16, 2008	26.29	27.49	26.12	27.44	7,974,855	+1.13(+4.29%)
Jul 15, 2008	25.94	26.81	25.53	26.31	9,038,162	+0.12(+0.44%)
Jul 14, 2008	26.16	26.79	26.08	26.19	6,447,241	+0.10(+0.37%)
Jul 11, 2008	26.12	26.46	25.88	26.10	4,941,790	-0.35(-1.33%)
Jul 10, 2008	26.12	26.52	26.09	26.45	5,521,477	+0.33(+1.28%)
Jul 09, 2008	26.64	26.96	26.12	26.12	6,625,705	-0.50(-1.88%)
Jul 08, 2008	26.68	26.84	26.23	26.62	9,169,873	-0.33(-1.22%)
Jul 07, 2008	27.07	27.38	26.41	26.95	10,501,880	-0.55(-2.01%)
Jul 04, 2008	28.00	28.02	27.40	27.50	5,888,123	+0.00(+0.00%)
Jul 03, 2008	28.00	28.02	27.40	27.50	5,888,123	-0.23(-0.83%)
Jul 02, 2008	28.25	28.38	27.73	27.73	6,647,477	-0.51(-1.80%)