Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.03	15.07	14.99	15.02	4,257,483	-0.05(-0.32%)
Sep 28, 2006	15.09	15.16	15.07	15.07	3,986,464	-0.03(-0.21%)
Sep 27, 2006	14.88	15.21	14.85	15.10	6,371,739	+0.20(+1.37%)
Sep 26, 2006	14.68	14.94	14.68	14.90	4,270,878	+0.17(+1.12%)
Sep 25, 2006	14.52	14.78	14.52	14.73	2,761,896	+0.26(+1.79%)
Sep 22, 2006	14.59	14.67	14.43	14.48	2,393,997	-0.19(-1.32%)
Sep 21, 2006	14.62	14.73	14.54	14.67	3,449,723	+0.02(+0.13%)
Sep 20, 2006	14.61	14.70	14.55	14.65	3,803,604	+0.06(+0.44%)
Sep 19, 2006	14.64	14.69	14.49	14.59	5,424,108	-0.17(-1.13%)
Sep 18, 2006	14.81	14.84	14.71	14.75	3,152,225	-0.06(-0.43%)
Sep 15, 2006	14.83	14.89	14.77	14.82	5,081,441	-0.01(-0.05%)
Sep 14, 2006	14.88	14.92	14.78	14.83	4,068,393	-0.17(-1.14%)
Sep 13, 2006	14.77	15.13	14.77	15.00	8,864,798	+0.19(+1.30%)
Sep 12, 2006	14.64	14.85	14.64	14.80	3,473,398	+0.16(+1.11%)
Sep 11, 2006	14.60	14.66	14.55	14.64	2,979,334	+0.04(+0.29%)
Sep 08, 2006	14.37	14.60	14.34	14.60	4,419,159	+0.28(+1.93%)
Sep 07, 2006	14.24	14.41	14.24	14.33	2,736,041	+0.05(+0.34%)
Sep 06, 2006	14.47	14.49	14.10	14.28	3,220,759	+0.08(+0.53%)
Sep 05, 2006	14.26	14.35	14.18	14.20	2,010,521	-0.05(-0.34%)