Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.45	12.56	12.41	12.54	2,778,085	+0.09(+0.71%)
Aug 28, 2003	12.31	12.46	12.18	12.45	2,852,208	+0.18(+1.44%)
Aug 27, 2003	12.19	12.29	12.15	12.27	1,588,055	+0.07(+0.55%)
Aug 26, 2003	12.10	12.24	12.01	12.21	3,288,854	-0.04(-0.29%)
Aug 25, 2003	12.33	12.36	12.18	12.24	2,012,865	-0.09(-0.70%)
Aug 22, 2003	12.59	12.71	12.30	12.33	4,131,311	+0.01(+0.05%)
Aug 21, 2003	12.36	12.52	12.24	12.32	2,155,818	-0.02(-0.16%)
Aug 20, 2003	12.31	12.38	12.20	12.34	2,782,133	+0.03(+0.26%)
Aug 19, 2003	12.17	12.33	12.08	12.31	3,802,737	+0.13(+1.11%)
Aug 18, 2003	12.04	12.20	12.04	12.17	2,423,349	+0.13(+1.11%)
Aug 15, 2003	12.02	12.13	11.97	12.04	2,028,749	+0.02(+0.16%)
Aug 14, 2003	11.96	12.05	11.87	12.02	2,691,192	+0.15(+1.24%)
Aug 13, 2003	11.91	11.97	11.76	11.87	3,180,159	-0.04(-0.32%)
Aug 12, 2003	11.67	11.91	11.63	11.91	2,598,070	+0.28(+2.42%)
Aug 11, 2003	11.74	11.78	11.53	11.63	2,811,098	-0.04(-0.36%)
Aug 08, 2003	11.64	11.74	11.61	11.67	2,196,306	+0.11(+0.94%)
Aug 07, 2003	11.43	11.59	11.36	11.56	2,777,462	+0.13(+1.17%)
Aug 06, 2003	11.41	11.55	11.34	11.43	3,027,240	+0.02(+0.21%)
Aug 05, 2003	11.71	11.71	11.36	11.41	4,004,864	-0.31(-2.61%)
Aug 04, 2003	11.79	11.79	11.54	11.71	3,052,467	-0.08(-0.64%)