Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.95	12.95	12.68	12.91	4,022,288	-0.04(-0.32%)
Aug 30, 2005	12.86	12.97	12.82	12.95	2,210,514	+0.01(+0.06%)
Aug 29, 2005	12.92	12.99	12.88	12.94	1,810,839	+0.02(+0.19%)
Aug 26, 2005	12.92	13.00	12.87	12.92	1,420,199	-0.04(-0.35%)
Aug 25, 2005	13.01	13.02	12.85	12.97	2,216,433	-0.03(-0.25%)
Aug 24, 2005	13.07	13.11	12.96	13.00	3,900,797	-0.13(-1.02%)
Aug 23, 2005	13.20	13.22	13.05	13.13	3,447,854	-0.13(-1.00%)
Aug 22, 2005	13.43	13.58	13.22	13.26	3,000,517	-0.16(-1.21%)
Aug 19, 2005	13.47	13.48	13.36	13.43	1,427,675	-0.00(-0.01%)
Aug 18, 2005	13.48	13.50	13.40	13.43	1,598,386	-0.06(-0.42%)
Aug 17, 2005	13.38	13.50	13.36	13.48	1,086,566	+0.08(+0.61%)
Aug 16, 2005	13.53	13.55	13.39	13.40	1,544,805	-0.18(-1.35%)
Aug 15, 2005	13.43	13.64	13.37	13.59	1,669,723	+0.16(+1.16%)
Aug 12, 2005	13.41	13.46	13.32	13.43	1,602,124	-0.02(-0.12%)
Aug 11, 2005	13.34	13.47	13.33	13.45	1,394,655	+0.11(+0.81%)
Aug 10, 2005	13.41	13.50	13.31	13.34	1,562,873	-0.04(-0.34%)
Aug 09, 2005	13.40	13.41	13.30	13.38	3,035,096	-0.01(-0.11%)
Aug 08, 2005	13.58	13.60	13.39	13.40	1,937,003	-0.11(-0.82%)
Aug 05, 2005	13.63	13.64	13.48	13.51	2,615,173	-0.18(-1.30%)
Aug 04, 2005	13.78	13.80	13.67	13.69	2,984,942	-0.17(-1.24%)
Aug 03, 2005	13.74	13.86	13.69	13.86	3,640,370	+0.12(+0.90%)
Aug 02, 2005	13.72	13.77	13.69	13.73	2,956,594	+0.01(+0.08%)