Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.19	11.21	10.99	11.04	2,418,918	-0.13(-1.21%)
Aug 30, 2004	11.29	11.31	11.17	11.18	1,752,897	-0.10(-0.90%)
Aug 27, 2004	11.30	11.36	11.24	11.28	1,531,721	-0.03(-0.24%)
Aug 26, 2004	11.31	11.33	11.26	11.31	1,508,046	-0.01(-0.09%)
Aug 25, 2004	11.19	11.35	11.12	11.32	2,503,650	+0.12(+1.08%)
Aug 24, 2004	11.16	11.22	11.13	11.20	2,481,221	+0.08(+0.71%)
Aug 23, 2004	11.17	11.22	11.11	11.12	2,022,358	-0.03(-0.27%)
Aug 20, 2004	11.03	11.19	10.97	11.15	1,796,198	+0.11(+0.96%)
Aug 19, 2004	11.02	11.10	10.94	11.04	2,412,376	-0.01(-0.12%)
Aug 18, 2004	10.87	11.07	10.78	11.06	2,374,683	+0.18(+1.68%)
Aug 17, 2004	10.81	10.91	10.80	10.87	2,459,103	+0.07(+0.64%)
Aug 16, 2004	10.68	10.80	10.67	10.80	3,880,237	+0.10(+0.91%)
Aug 13, 2004	10.78	10.81	10.66	10.71	3,029,800	-0.07(-0.67%)
Aug 12, 2004	10.97	10.97	10.76	10.78	2,981,203	-0.19(-1.74%)
Aug 11, 2004	10.88	10.99	10.79	10.97	2,781,210	+0.04(+0.41%)
Aug 10, 2004	10.84	10.94	10.84	10.92	2,870,615	+0.13(+1.19%)
Aug 09, 2004	10.91	10.99	10.80	10.80	2,398,981	-0.07(-0.64%)
Aug 06, 2004	11.07	11.07	10.86	10.86	3,604,857	-0.24(-2.14%)
Aug 05, 2004	11.27	11.37	11.07	11.10	3,828,837	-0.19(-1.71%)
Aug 04, 2004	11.50	11.54	11.22	11.29	3,662,488	-0.23(-1.99%)
Aug 03, 2004	11.56	11.60	11.49	11.52	3,253,468	-0.06(-0.53%)