Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.42	24.92	24.36	24.76	5,102,856	+0.71(+2.94%)
Sep 29, 2008	25.39	25.51	23.91	24.06	5,267,657	-1.78(-6.89%)
Sep 26, 2008	25.51	26.01	25.33	25.83	0	+0.11(+0.42%)
Sep 25, 2008	25.62	26.03	25.47	25.73	4,439,448	+0.36(+1.42%)
Sep 24, 2008	25.16	25.66	24.97	25.37	3,529,096	+0.12(+0.48%)
Sep 23, 2008	25.88	25.96	25.19	25.24	2,864,610	-0.54(-2.09%)
Sep 22, 2008	26.97	27.18	25.74	25.78	3,511,141	-1.12(-4.18%)
Sep 19, 2008	26.61	28.54	25.98	26.91	0	+0.77(+2.95%)
Sep 18, 2008	24.93	26.28	24.45	26.14	6,519,450	+1.44(+5.82%)
Sep 17, 2008	25.33	25.48	24.69	24.70	5,101,001	-0.71(-2.78%)
Sep 16, 2008	24.82	25.57	24.75	25.40	5,207,992	+0.21(+0.84%)
Sep 15, 2008	25.35	25.96	25.00	25.19	5,953,286	-0.89(-3.40%)
Sep 12, 2008	26.26	26.30	25.69	26.08	0	-0.46(-1.72%)
Sep 11, 2008	26.67	26.86	26.16	26.53	4,421,482	-0.22(-0.82%)
Sep 10, 2008	27.06	27.16	26.60	26.75	3,421,168	-0.26(-0.95%)
Sep 09, 2008	27.62	27.81	27.01	27.01	4,017,335	-0.72(-2.59%)
Sep 08, 2008	27.36	27.86	27.10	27.73	4,759,621	+0.84(+3.13%)
Sep 05, 2008	26.36	26.99	26.36	26.89	0	+0.29(+1.09%)
Sep 04, 2008	27.07	27.11	26.52	26.60	3,300,273	-0.64(-2.36%)
Sep 03, 2008	27.38	27.56	27.06	27.24	1,994,277	-0.22(-0.80%)