Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.48	23.68	23.11	23.32	2,301,187	-0.37(-1.54%)
Aug 28, 2009	23.97	23.99	23.35	23.68	2,196,831	-0.19(-0.78%)
Aug 27, 2009	23.93	23.96	23.36	23.87	2,109,218	-0.17(-0.72%)
Aug 26, 2009	23.99	24.13	23.77	24.04	2,884,911	+0.04(+0.19%)
Aug 25, 2009	23.81	24.15	23.59	24.00	3,199,504	+0.28(+1.19%)
Aug 24, 2009	23.50	24.11	23.48	23.72	3,198,914	+0.26(+1.12%)
Aug 21, 2009	23.11	23.59	22.93	23.45	2,915,442	+0.46(+1.98%)
Aug 20, 2009	22.70	23.10	22.38	23.00	2,876,352	+0.31(+1.39%)
Aug 19, 2009	22.07	22.74	21.94	22.68	3,470,538	+0.42(+1.87%)
Aug 18, 2009	22.29	22.57	22.19	22.27	3,489,991	+0.04(+0.20%)
Aug 17, 2009	22.48	22.50	22.11	22.22	2,121,159	-0.47(-2.07%)
Aug 14, 2009	22.87	23.05	22.44	22.69	2,442,700	-0.29(-1.26%)
Aug 13, 2009	22.34	23.00	22.17	22.98	3,255,666	+0.73(+3.29%)
Aug 12, 2009	22.27	22.60	22.23	22.25	6,085,127	-0.19(-0.83%)
Aug 11, 2009	22.84	22.86	22.34	22.43	2,658,612	-0.40(-1.77%)
Aug 10, 2009	23.08	23.19	22.68	22.84	3,250,769	-0.27(-1.17%)
Aug 07, 2009	22.56	23.16	22.43	23.11	3,455,693	+0.85(+3.84%)
Aug 06, 2009	22.49	22.75	22.17	22.25	3,112,182	-0.13(-0.57%)
Aug 05, 2009	22.19	22.62	22.06	22.38	2,546,490	+0.06(+0.26%)
Aug 04, 2009	22.29	22.43	22.07	22.32	2,707,778	-0.09(-0.40%)
Aug 03, 2009	22.00	22.57	21.71	22.41	3,475,603	+0.58(+2.68%)
Jul 31, 2009	21.50	21.93	21.42	21.83	3,274,198	+0.32(+1.49%)
Jul 30, 2009	21.62	21.76	21.42	21.51	2,506,891	+0.16(+0.75%)
Jul 29, 2009	21.56	21.65	21.22	21.35	3,121,244	-0.31(-1.42%)
Jul 28, 2009	21.51	21.71	21.34	21.66	4,044,199	+0.06(+0.27%)
Jul 27, 2009	21.73	21.76	21.31	21.60	3,807,582	-0.31(-1.44%)
Jul 24, 2009	22.05	22.05	21.49	21.91	654	-0.28(-1.24%)
Jul 23, 2009	21.70	22.39	21.30	22.19	5,490,785	+0.08(+0.38%)
Jul 22, 2009	21.98	22.21	21.71	22.10	2,831,867	+0.24(+1.09%)
Jul 21, 2009	21.66	21.89	21.54	21.87	2,303,031	+0.28(+1.28%)
Jul 20, 2009	21.15	21.64	21.07	21.59	3,365,332	+0.58(+2.78%)
Jul 17, 2009	21.06	21.06	20.66	21.01	2,361,625	-0.12(-0.55%)
Jul 16, 2009	20.63	21.21	20.47	21.12	2,470,453	+0.46(+2.21%)
Jul 15, 2009	20.28	20.71	20.15	20.67	5,366,121	+0.62(+3.11%)
Jul 14, 2009	19.77	20.04	19.64	20.04	3,218,637	+0.22(+1.13%)
Jul 13, 2009	19.61	19.86	19.59	19.82	4,028,142	+0.19(+0.95%)
Jul 10, 2009	19.34	19.70	19.23	19.63	2,753,112	+0.18(+0.92%)
Jul 09, 2009	19.47	19.90	19.32	19.45	3,098,434	+0.12(+0.63%)
Jul 08, 2009	19.72	19.81	19.07	19.33	5,382,404	-0.27(-1.38%)
Jul 07, 2009	19.94	20.08	19.58	19.60	3,907,035	-0.34(-1.71%)
Jul 06, 2009	19.92	20.14	19.61	19.94	3,524,209	-0.08(-0.39%)
Jul 02, 2009	20.51	20.51	19.78	20.02	5,036,535	-0.71(-3.41%)
Jul 01, 2009	20.42	20.84	20.24	20.72	4,104,017	+0.45(+2.22%)
Jun 30, 2009	20.28	20.57	20.06	20.28	4,472,992	-0.20(-0.97%)
Jun 29, 2009	20.44	20.65	20.31	20.47	4,356,305	+0.07(+0.35%)
Jun 26, 2009	20.67	20.69	20.35	20.40	4,569,912	-0.31(-1.49%)
Jun 25, 2009	20.47	20.81	20.38	20.71	2,927,087	+0.42(+2.06%)
Jun 24, 2009	20.15	20.60	20.06	20.29	2,861,102	+0.23(+1.15%)
Jun 23, 2009	20.15	20.36	19.90	20.06	2,888,235	-0.15(-0.73%)
Jun 22, 2009	20.55	20.80	20.15	20.21	4,433,716	-0.66(-3.17%)
Jun 19, 2009	20.87	21.11	20.69	20.87	3,513,015	+0.19(+0.90%)
Jun 18, 2009	20.77	20.87	20.54	20.69	2,866,313	-0.16(-0.77%)
Jun 17, 2009	20.54	21.07	20.49	20.85	4,988,930	+0.37(+1.79%)
Jun 16, 2009	20.74	20.89	20.43	20.48	3,127,556	+0.06(+0.28%)
Jun 15, 2009	20.55	20.65	20.38	20.42	4,291,907	-0.41(-1.97%)
Jun 12, 2009	20.82	20.91	20.45	20.83	2,221,565	-0.06(-0.28%)
Jun 11, 2009	20.83	21.19	20.55	20.89	3,889,896	+0.26(+1.28%)
Jun 10, 2009	21.22	21.22	20.32	20.63	4,285,141	-0.33(-1.56%)
Jun 09, 2009	20.77	21.05	20.54	20.96	2,149,790	+0.22(+1.08%)
Jun 08, 2009	20.42	20.96	20.37	20.73	2,754,230	-0.19(-0.92%)
Jun 05, 2009	20.74	21.06	20.55	20.92	3,896,470	+0.37(+1.81%)
Jun 04, 2009	20.44	20.62	20.12	20.55	3,462,420	+0.13(+0.63%)
Jun 03, 2009	20.56	20.59	20.13	20.42	2,731,422	-0.29(-1.39%)
Jun 02, 2009	20.84	20.84	20.46	20.71	4,201,946	-0.07(-0.34%)