Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	27.52	27.67	27.14	27.22	0	-0.46(-1.65%)
Aug 28, 2008	27.25	27.75	27.23	27.68	2,406,712	+0.44(+1.60%)
Aug 27, 2008	27.18	27.38	27.04	27.24	2,186,046	+0.04(+0.14%)
Aug 26, 2008	27.14	27.35	27.04	27.20	3,575,096	+0.01(+0.05%)
Aug 25, 2008	27.41	27.64	27.10	27.19	2,948,979	-0.41(-1.49%)
Aug 22, 2008	27.47	27.77	27.29	27.60	0	+0.22(+0.80%)
Aug 21, 2008	26.50	27.39	26.50	27.38	4,192,262	+0.49(+1.81%)
Aug 20, 2008	27.48	27.48	26.71	26.89	5,655,815	-0.66(-2.38%)
Aug 19, 2008	27.79	28.07	27.15	27.55	4,111,631	-0.47(-1.67%)
Aug 18, 2008	28.18	28.38	27.90	28.02	2,837,549	-0.26(-0.93%)
Aug 15, 2008	28.02	28.33	27.95	28.28	0	+0.33(+1.19%)
Aug 14, 2008	27.60	28.09	27.48	27.95	4,000,372	+0.12(+0.44%)
Aug 13, 2008	28.22	28.39	27.59	27.83	4,481,234	-0.52(-1.83%)
Aug 12, 2008	28.51	28.80	28.24	28.35	4,623,001	-0.35(-1.21%)
Aug 11, 2008	27.85	28.90	27.84	28.69	4,984,602	+0.91(+3.28%)
Aug 08, 2008	27.61	27.86	27.33	27.78	5,333,381	+0.26(+0.96%)
Aug 07, 2008	28.15	28.26	27.40	27.52	4,971,912	-1.08(-3.77%)
Aug 06, 2008	28.43	28.68	27.84	28.60	4,825,574	+0.12(+0.43%)
Aug 05, 2008	27.99	28.51	27.85	28.47	5,841,794	+0.76(+2.73%)
Aug 04, 2008	27.80	27.88	27.55	27.72	3,404,454	-0.06(-0.21%)