Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.21	12.32	12.18	12.30	2,832,084	+0.09(+0.71%)
Aug 28, 2003	12.08	12.22	11.94	12.21	2,907,649	+0.17(+1.44%)
Aug 27, 2003	11.96	12.06	11.92	12.04	1,618,923	+0.07(+0.55%)
Aug 26, 2003	11.87	12.01	11.78	11.97	3,352,782	-0.03(-0.29%)
Aug 25, 2003	12.09	12.12	11.95	12.01	2,051,991	-0.09(-0.70%)
Aug 22, 2003	12.35	12.47	12.06	12.09	4,211,615	+0.01(+0.05%)
Aug 21, 2003	12.13	12.28	12.00	12.09	2,197,723	-0.02(-0.16%)
Aug 20, 2003	12.07	12.15	11.97	12.11	2,836,212	+0.03(+0.26%)
Aug 19, 2003	11.94	12.09	11.85	12.07	3,876,654	+0.13(+1.11%)
Aug 18, 2003	11.81	11.97	11.81	11.94	2,470,454	+0.13(+1.11%)
Aug 15, 2003	11.79	11.90	11.74	11.81	2,068,183	+0.02(+0.16%)
Aug 14, 2003	11.73	11.82	11.65	11.79	2,743,502	+0.14(+1.24%)
Aug 13, 2003	11.69	11.74	11.54	11.65	3,241,975	-0.04(-0.32%)
Aug 12, 2003	11.45	11.69	11.41	11.69	2,648,570	+0.28(+2.42%)
Aug 11, 2003	11.51	11.56	11.31	11.41	2,865,739	-0.04(-0.36%)
Aug 08, 2003	11.42	11.52	11.39	11.45	2,238,998	+0.11(+0.94%)
Aug 07, 2003	11.21	11.37	11.15	11.34	2,831,449	+0.13(+1.17%)
Aug 06, 2003	11.19	11.33	11.12	11.21	3,086,083	+0.02(+0.21%)
Aug 05, 2003	11.48	11.48	11.15	11.19	4,082,710	-0.30(-2.61%)
Aug 04, 2003	11.56	11.56	11.31	11.49	3,111,800	-0.07(-0.64%)