Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	27.52	27.66	27.14	27.22	0	-0.46(-1.65%)
Aug 28, 2008	27.25	27.74	27.23	27.67	2,407,261	+0.44(+1.60%)
Aug 27, 2008	27.18	27.38	27.04	27.23	2,186,544	+0.04(+0.14%)
Aug 26, 2008	27.14	27.34	27.04	27.20	3,575,911	+0.01(+0.05%)
Aug 25, 2008	27.40	27.63	27.09	27.18	2,949,651	-0.41(-1.49%)
Aug 22, 2008	27.46	27.76	27.29	27.59	0	+0.22(+0.80%)
Aug 21, 2008	26.49	27.39	26.49	27.38	4,193,218	+0.49(+1.81%)
Aug 20, 2008	27.48	27.48	26.71	26.89	5,657,105	-0.65(-2.38%)
Aug 19, 2008	27.79	28.06	27.14	27.54	4,112,569	-0.47(-1.67%)
Aug 18, 2008	28.18	28.37	27.90	28.01	2,838,196	-0.26(-0.93%)
Aug 15, 2008	28.01	28.33	27.94	28.27	0	+0.33(+1.20%)
Aug 14, 2008	27.59	28.08	27.47	27.94	4,001,284	+0.12(+0.44%)
Aug 13, 2008	28.21	28.38	27.59	27.82	4,482,257	-0.52(-1.84%)
Aug 12, 2008	28.51	28.79	28.23	28.34	4,624,055	-0.35(-1.21%)
Aug 11, 2008	27.84	28.89	27.84	28.69	4,985,739	+0.91(+3.28%)
Aug 08, 2008	27.60	27.85	27.32	27.77	5,334,597	+0.26(+0.96%)
Aug 07, 2008	28.15	28.25	27.40	27.51	4,973,046	-1.08(-3.77%)
Aug 06, 2008	28.42	28.67	27.83	28.59	4,826,674	+0.12(+0.43%)
Aug 05, 2008	27.99	28.51	27.84	28.47	5,843,126	+0.76(+2.73%)
Aug 04, 2008	27.79	27.88	27.54	27.71	3,405,230	-0.06(-0.21%)