Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.592	9.913	9.560	9.713	4,382,335	-0.04(-0.41%)
Aug 29, 2002	9.536	9.843	9.421	9.753	3,980,883	+0.21(+2.19%)
Aug 28, 2002	9.633	9.713	9.440	9.544	4,820,849	-0.26(-2.64%)
Aug 27, 2002	10.27	10.39	9.661	9.803	5,071,873	-0.46(-4.44%)
Aug 26, 2002	9.994	10.33	9.849	10.26	4,994,324	+0.38(+3.82%)
Aug 23, 2002	10.24	10.35	9.820	9.881	6,693,565	-0.54(-5.15%)
Aug 22, 2002	9.873	10.48	9.801	10.42	6,885,726	+0.48(+4.88%)
Aug 21, 2002	10.44	10.56	9.817	9.933	8,886,446	-0.48(-4.58%)
Aug 20, 2002	10.19	10.47	10.01	10.41	7,814,454	+0.59(+6.02%)
Aug 16, 2002	9.408	9.856	9.273	9.819	7,446,949	+0.39(+4.17%)
Aug 15, 2002	9.079	9.592	8.965	9.425	8,978,633	+0.38(+4.15%)
Aug 14, 2002	8.514	9.103	8.188	9.050	13,129,254	+0.54(+6.30%)
Aug 13, 2002	8.950	9.018	8.514	8.514	10,057,789	-0.69(-7.50%)
Aug 12, 2002	8.870	9.283	8.791	9.204	5,164,684	+0.74(+8.79%)
Aug 07, 2002	8.750	8.886	8.268	8.461	10,864,118	-0.10(-1.13%)
Aug 06, 2002	9.385	8.693	8.061	8.557	14,349,182	+0.98(+12.90%)
Aug 05, 2002	8.027	8.284	7.545	7.579	12,056,951	-0.57(-7.05%)
Aug 02, 2002	8.432	8.485	7.669	8.154	11,663,596	-0.28(-3.31%)