Grupo Televisa S.A. ADR (NY: TV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.95	21.16	20.71	21.15	2,797,741	+0.14(+0.65%)
Oct 30, 2006	21.31	21.31	20.91	21.01	4,491,885	-0.37(-1.72%)
Oct 27, 2006	21.42	21.70	21.29	21.38	5,976,886	+0.19(+0.89%)
Oct 26, 2006	21.04	21.23	20.97	21.19	4,084,338	+0.24(+1.15%)
Oct 25, 2006	20.56	21.14	20.56	20.95	4,079,786	+0.38(+1.83%)
Oct 24, 2006	20.61	20.66	20.34	20.57	2,231,820	-0.03(-0.12%)
Oct 23, 2006	20.16	20.64	20.04	20.60	2,954,131	+0.43(+2.12%)
Oct 20, 2006	19.89	20.31	19.86	20.17	1,930,362	+0.23(+1.16%)
Oct 19, 2006	19.74	19.99	19.62	19.94	1,113,868	+0.20(+1.00%)
Oct 18, 2006	19.73	19.91	19.64	19.74	1,617,349	+0.03(+0.17%)
Oct 17, 2006	19.88	19.88	19.54	19.71	1,256,486	-0.24(-1.20%)
Oct 16, 2006	19.71	20.05	19.71	19.95	1,327,561	+0.24(+1.22%)
Oct 13, 2006	19.69	19.79	19.64	19.71	2,542,382	+0.04(+0.22%)
Oct 12, 2006	19.63	19.80	19.52	19.66	4,001,241	+0.01(+0.04%)
Oct 11, 2006	19.90	19.96	19.60	19.66	5,199,840	-0.22(-1.12%)
Oct 10, 2006	19.48	19.88	19.36	19.88	2,779,301	+0.40(+2.07%)
Oct 09, 2006	19.36	19.52	19.34	19.48	5,346,076	+0.11(+0.57%)
Oct 06, 2006	19.36	19.46	19.18	19.36	3,761,872	+0.02(+0.09%)
Oct 05, 2006	18.88	19.35	18.78	19.35	5,876,517	+0.51(+2.68%)
Oct 04, 2006	18.28	18.85	18.28	18.84	2,135,069	+0.59(+3.24%)
Oct 03, 2006	18.03	18.29	17.93	18.25	2,958,682	+0.15(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.