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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.91	21.13	20.67	21.11	2,802,836	+0.14(+0.65%)
Oct 30, 2006	21.27	21.27	20.87	20.97	4,500,066	-0.37(-1.72%)
Oct 27, 2006	21.38	21.66	21.25	21.34	5,987,772	+0.19(+0.89%)
Oct 26, 2006	21.00	21.19	20.93	21.15	4,091,777	+0.24(+1.15%)
Oct 25, 2006	20.53	21.10	20.53	20.91	4,087,217	+0.38(+1.83%)
Oct 24, 2006	20.57	20.62	20.30	20.54	2,235,885	-0.03(-0.12%)
Oct 23, 2006	20.12	20.60	20.00	20.56	2,959,511	+0.43(+2.12%)
Oct 20, 2006	19.85	20.27	19.83	20.13	1,933,877	+0.23(+1.16%)
Oct 19, 2006	19.71	19.95	19.59	19.90	1,115,896	+0.20(+1.00%)
Oct 18, 2006	19.70	19.88	19.60	19.71	1,620,295	+0.03(+0.17%)
Oct 17, 2006	19.84	19.84	19.50	19.67	1,258,774	-0.24(-1.20%)
Oct 16, 2006	19.67	20.01	19.67	19.91	1,329,979	+0.24(+1.22%)
Oct 13, 2006	19.65	19.76	19.60	19.67	2,547,013	+0.04(+0.22%)
Oct 12, 2006	19.59	19.77	19.48	19.63	4,008,529	+0.01(+0.04%)
Oct 11, 2006	19.87	19.92	19.57	19.62	5,209,310	-0.22(-1.12%)
Oct 10, 2006	19.44	19.84	19.33	19.84	2,784,363	+0.40(+2.07%)
Oct 09, 2006	19.33	19.48	19.30	19.44	5,355,813	+0.11(+0.58%)
Oct 06, 2006	19.32	19.42	19.14	19.33	3,768,723	+0.02(+0.09%)
Oct 05, 2006	18.84	19.31	18.75	19.31	5,887,220	+0.50(+2.68%)
Oct 04, 2006	18.24	18.82	18.24	18.81	2,138,957	+0.59(+3.24%)
Oct 03, 2006	18.00	18.26	17.89	18.22	2,964,071	+0.15(+0.80%)
Oct 02, 2006	18.00	18.14	17.94	18.07	2,600,796	-0.11(-0.61%)
Sep 29, 2006	18.13	18.31	18.06	18.18	1,462,568	+0.11(+0.62%)
Sep 28, 2006	18.09	18.14	17.91	18.07	1,466,894	+0.06(+0.33%)
Sep 27, 2006	17.88	18.19	17.88	18.01	2,650,254	+0.01(+0.05%)
Sep 26, 2006	18.02	18.12	17.82	18.00	1,988,947	+0.07(+0.38%)
Sep 25, 2006	17.53	17.95	17.23	17.94	1,630,350	+0.41(+2.34%)
Sep 22, 2006	17.69	17.72	16.97	17.52	2,866,325	-0.19(-1.06%)
Sep 21, 2006	18.47	18.55	17.61	17.71	3,541,077	-0.68(-3.72%)
Sep 20, 2006	18.37	18.49	18.25	18.40	2,278,094	+0.24(+1.32%)
Sep 19, 2006	18.12	18.29	18.02	18.16	8,076,804	+0.10(+0.57%)
Sep 18, 2006	18.06	18.13	17.77	18.05	4,416,935	+0.19(+1.05%)
Sep 15, 2006	17.18	17.96	17.13	17.87	5,020,599	+0.60(+3.47%)
Sep 14, 2006	16.45	17.31	16.45	17.27	4,650,310	+0.82(+4.99%)
Sep 13, 2006	16.05	16.55	16.02	16.45	2,884,681	+0.37(+2.29%)
Sep 12, 2006	16.16	16.51	15.99	16.08	2,111,598	-0.13(-0.79%)
Sep 11, 2006	16.07	16.23	15.98	16.21	1,805,732	+0.00(+0.00%)
Sep 08, 2006	16.25	16.34	16.15	16.21	2,180,348	-0.05(-0.32%)
Sep 07, 2006	16.25	16.27	15.91	16.26	2,349,766	-0.09(-0.52%)
Sep 06, 2006	16.58	16.58	16.33	16.34	2,267,922	-0.29(-1.75%)
Sep 05, 2006	16.55	16.66	16.48	16.64	1,768,083	+0.22(+1.35%)
Sep 01, 2006	16.29	16.46	16.27	16.41	3,035,393	+0.13(+0.79%)
Aug 31, 2006	16.41	16.44	16.25	16.28	1,937,034	-0.14(-0.83%)
Aug 30, 2006	16.44	16.59	16.28	16.42	6,673,398	-0.05(-0.31%)
Aug 29, 2006	16.59	16.71	16.40	16.47	2,982,311	-0.15(-0.87%)
Aug 28, 2006	16.52	16.72	16.50	16.62	797,636	+0.09(+0.57%)
Aug 25, 2006	16.52	16.62	16.37	16.52	849,900	+0.05(+0.31%)
Aug 24, 2006	16.50	16.64	16.24	16.47	935,720	+0.18(+1.10%)
Aug 23, 2006	16.90	17.02	16.06	16.29	2,323,693	-0.65(-3.84%)
Aug 22, 2006	16.85	17.03	16.78	16.94	1,620,996	+0.06(+0.35%)
Aug 21, 2006	17.08	17.08	16.77	16.88	518,662	-0.20(-1.15%)
Aug 18, 2006	17.01	17.11	16.82	17.08	957,702	+0.03(+0.15%)
Aug 17, 2006	17.13	17.23	16.89	17.05	1,552,363	+0.05(+0.30%)
Aug 16, 2006	16.77	17.03	16.77	17.00	1,473,792	+0.22(+1.33%)
Aug 15, 2006	16.25	16.78	16.24	16.78	2,184,323	+0.58(+3.59%)
Aug 14, 2006	16.42	16.42	16.15	16.20	1,331,733	-0.02(-0.11%)
Aug 11, 2006	15.94	16.25	15.82	16.22	1,477,300	+0.27(+1.66%)
Aug 10, 2006	15.69	16.04	15.62	15.95	1,435,559	+0.18(+1.14%)
Aug 09, 2006	16.08	16.25	15.74	15.77	1,874,481	-0.16(-1.02%)
Aug 08, 2006	15.91	16.05	15.87	15.93	2,986,987	-0.01(-0.05%)
Aug 07, 2006	15.93	15.99	15.64	15.94	1,378,268	-0.03(-0.16%)
Aug 04, 2006	16.26	16.52	15.90	15.97	3,052,463	-0.08(-0.48%)
Aug 03, 2006	15.74	16.05	15.68	16.05	2,399,809	+0.20(+1.24%)
Aug 02, 2006	15.75	15.99	15.75	15.85	2,056,996	+0.13(+0.82%)

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.