Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.15	31.28	30.68	30.87	5,756,184	-0.18(-0.58%)
Sep 27, 2007	30.87	31.40	30.74	31.05	5,828,923	+0.33(+1.07%)
Sep 26, 2007	30.81	30.91	30.64	30.73	4,424,611	+0.14(+0.46%)
Sep 25, 2007	30.80	30.95	30.44	30.59	5,256,859	-0.58(-1.87%)
Sep 24, 2007	31.68	31.68	30.91	31.17	5,498,084	-0.60(-1.90%)
Sep 21, 2007	32.65	32.67	31.72	31.77	4,407,477	-0.57(-1.75%)
Sep 20, 2007	32.61	32.65	32.26	32.34	2,258,487	-0.28(-0.85%)
Sep 19, 2007	32.27	32.79	32.18	32.61	4,248,916	+0.64(+1.99%)
Sep 18, 2007	31.21	32.06	31.01	31.98	3,680,867	+0.67(+2.15%)
Sep 17, 2007	31.53	31.56	31.08	31.30	2,212,227	-0.28(-0.89%)
Sep 14, 2007	31.74	31.94	31.45	31.59	4,567,596	-0.28(-0.89%)
Sep 13, 2007	32.54	32.64	31.67	31.87	2,754,576	-0.39(-1.19%)
Sep 12, 2007	32.44	32.63	32.09	32.26	2,473,277	-0.40(-1.22%)
Sep 11, 2007	32.52	32.65	32.08	32.65	2,817,658	+0.33(+1.01%)
Sep 10, 2007	32.76	32.97	32.21	32.33	1,570,194	-0.35(-1.08%)
Sep 07, 2007	32.72	33.03	32.58	32.68	3,854,226	-0.66(-1.98%)
Sep 06, 2007	32.92	33.44	32.61	33.34	2,627,789	+0.57(+1.72%)
Sep 05, 2007	32.70	32.99	32.62	32.78	2,162,385	-0.33(-1.01%)
Sep 04, 2007	32.73	33.29	32.45	33.11	2,441,658	+0.41(+1.26%)
Aug 31, 2007	32.54	32.80	32.26	32.70	1,952,423	+0.48(+1.49%)
Aug 30, 2007	31.95	32.61	31.89	32.22	2,455,832	-0.06(-0.18%)
Aug 29, 2007	31.99	32.33	31.71	32.27	2,717,194	+0.39(+1.21%)
Aug 28, 2007	32.06	32.30	31.88	31.89	2,424,058	-0.37(-1.13%)
Aug 27, 2007	32.54	32.72	32.26	32.26	1,596,984	-0.38(-1.16%)
Aug 24, 2007	32.39	32.65	32.23	32.63	1,852,738	+0.30(+0.91%)
Aug 23, 2007	32.39	32.57	32.05	32.34	3,481,809	+0.12(+0.38%)
Aug 22, 2007	31.97	32.24	31.81	32.22	1,684,208	+0.46(+1.46%)
Aug 21, 2007	31.31	32.00	31.30	31.75	1,887,161	-0.04(-0.14%)
Aug 20, 2007	32.49	32.71	31.66	31.80	3,186,336	-0.53(-1.65%)
Aug 17, 2007	32.45	33.21	31.91	32.33	4,277,108	+0.69(+2.17%)
Aug 16, 2007	32.16	32.42	30.89	31.65	6,997,106	-0.78(-2.40%)
Aug 15, 2007	32.81	33.10	31.97	32.42	3,228,520	-0.39(-1.19%)
Aug 14, 2007	33.62	33.73	32.78	32.81	2,282,162	-0.64(-1.92%)
Aug 13, 2007	33.77	34.06	33.36	33.46	3,009,240	-0.21(-0.63%)
Aug 10, 2007	33.36	33.83	32.67	33.67	4,354,520	+0.15(+0.46%)
Aug 09, 2007	34.09	34.67	32.10	33.51	6,484,351	-1.02(-2.96%)
Aug 08, 2007	35.27	35.29	34.15	34.53	5,627,995	-0.67(-1.91%)
Aug 07, 2007	34.46	35.45	34.28	35.21	4,264,169	+0.36(+1.03%)
Aug 06, 2007	34.01	34.89	33.96	34.85	4,180,071	+1.12(+3.31%)
Aug 03, 2007	33.88	34.04	33.71	33.73	4,475,076	-0.31(-0.91%)
Aug 02, 2007	32.72	34.05	32.72	34.04	4,038,176	+0.74(+2.24%)
Aug 01, 2007	33.30	33.55	32.76	33.30	3,846,282	-0.01(-0.02%)
Jul 31, 2007	33.57	33.94	33.20	33.30	5,163,899	-0.19(-0.58%)
Jul 30, 2007	33.40	33.57	33.00	33.49	4,043,939	-0.04(-0.11%)
Jul 27, 2007	33.95	34.17	33.53	33.53	4,417,602	-0.42(-1.23%)
Jul 26, 2007	34.70	34.82	33.35	33.95	7,470,454	-1.23(-3.49%)
Jul 25, 2007	34.66	35.21	34.35	35.18	6,155,547	+0.89(+2.58%)
Jul 24, 2007	35.04	35.60	34.22	34.29	5,894,804	-0.26(-0.76%)
Jul 23, 2007	34.67	34.98	34.46	34.55	3,597,537	+0.14(+0.41%)
Jul 20, 2007	34.54	34.72	34.28	34.41	4,025,537	+0.04(+0.11%)
Jul 19, 2007	34.51	34.59	33.96	34.37	2,743,050	-0.05(-0.15%)
Jul 18, 2007	34.19	34.67	34.00	34.43	4,113,718	+0.24(+0.71%)
Jul 17, 2007	34.50	34.53	34.15	34.18	3,116,401	-0.43(-1.24%)
Jul 16, 2007	34.37	34.77	34.25	34.61	2,596,014	+0.25(+0.73%)
Jul 13, 2007	34.41	34.42	34.17	34.36	2,270,948	-0.06(-0.17%)
Jul 12, 2007	33.82	34.42	33.59	34.42	3,001,763	+0.82(+2.45%)
Jul 11, 2007	33.35	33.60	33.09	33.60	2,668,597	+0.17(+0.50%)
Jul 10, 2007	33.64	33.80	33.37	33.43	3,338,979	-0.19(-0.57%)
Jul 09, 2007	33.74	33.87	33.55	33.62	1,693,087	-0.15(-0.46%)
Jul 06, 2007	33.75	33.98	33.53	33.78	1,634,989	-0.03(-0.09%)
Jul 05, 2007	33.93	34.19	33.71	33.81	1,653,057	-0.07(-0.21%)
Jul 03, 2007	33.63	34.17	33.44	33.88	1,371,291	+0.16(+0.48%)