Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.76	22.95	22.60	22.78	56,313	-0.17(-0.74%)
Aug 30, 2010	23.19	23.32	22.93	22.95	1,978,744	-0.08(-0.34%)
Aug 27, 2010	23.26	23.29	22.73	23.02	4,178,919	-0.14(-0.62%)
Aug 26, 2010	23.17	23.40	22.96	23.17	153	+0.07(+0.28%)
Aug 25, 2010	22.83	23.18	22.67	23.10	3,583,335	+0.08(+0.34%)
Aug 24, 2010	22.99	23.27	22.86	23.02	627	-0.29(-1.26%)
Aug 23, 2010	23.90	23.98	23.31	23.32	2,588,288	-0.44(-1.84%)
Aug 20, 2010	23.50	23.80	23.40	23.75	2,738,910	+0.04(+0.16%)
Aug 19, 2010	23.91	23.96	23.53	23.72	627	-0.36(-1.49%)
Aug 18, 2010	23.87	24.29	23.81	24.07	3,303,490	+0.20(+0.82%)
Aug 17, 2010	23.88	24.09	23.67	23.88	2,877,872	+0.25(+1.08%)
Aug 16, 2010	23.51	23.68	23.35	23.62	2,197,435	-0.07(-0.30%)
Aug 13, 2010	23.70	23.90	23.62	23.70	2,367,246	-0.25(-1.03%)
Aug 12, 2010	23.77	24.01	23.68	23.94	3,266,346	-0.33(-1.34%)
Aug 11, 2010	24.63	24.63	24.18	24.27	2,572,845	-0.83(-3.32%)
Aug 10, 2010	25.10	25.18	24.88	25.10	153	-0.25(-0.98%)
Aug 09, 2010	25.14	25.37	25.10	25.35	2,074,474	+0.34(+1.35%)
Aug 06, 2010	25.01	25.21	24.69	25.01	3,769,288	-0.28(-1.11%)
Aug 05, 2010	24.83	25.35	24.78	25.29	3,250,007	+0.35(+1.41%)
Aug 04, 2010	24.71	24.96	24.67	24.94	14,884	+0.27(+1.08%)
Aug 03, 2010	24.85	25.01	24.49	24.67	3,611,903	-0.08(-0.34%)