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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.678	8.748	8.667	8.742	521,039	+0.06(+0.71%)
Nov 26, 2003	8.603	8.795	8.560	8.680	1,361,711	+0.09(+1.10%)
Nov 25, 2003	8.457	8.603	8.429	8.585	3,163,151	+0.13(+1.57%)
Nov 24, 2003	8.431	8.500	8.260	8.453	3,190,254	+0.00(+0.00%)
Nov 21, 2003	8.442	8.453	8.367	8.453	1,826,207	+0.00(+0.03%)
Nov 20, 2003	8.528	8.528	8.367	8.451	1,593,959	-0.09(-1.03%)
Nov 19, 2003	8.731	8.733	8.479	8.538	1,370,122	-0.22(-2.52%)
Nov 18, 2003	8.799	8.836	8.752	8.759	844,877	-0.02(-0.22%)
Nov 17, 2003	8.780	8.793	8.727	8.778	1,140,211	-0.16(-1.75%)
Nov 14, 2003	9.180	9.215	8.934	8.934	1,404,235	-0.11(-1.23%)
Nov 13, 2003	8.934	9.114	8.902	9.046	3,148,198	+0.11(+1.25%)
Nov 12, 2003	8.581	8.934	8.579	8.934	2,749,591	+0.36(+4.22%)
Nov 11, 2003	8.731	8.731	8.551	8.573	1,526,200	-0.16(-1.81%)
Nov 10, 2003	8.915	8.915	8.697	8.731	1,859,852	-0.18(-2.04%)
Nov 07, 2003	8.697	8.913	8.735	8.913	2,571,082	+0.22(+2.49%)
Nov 06, 2003	8.549	8.692	8.549	8.697	2,524,352	+0.12(+1.35%)
Nov 05, 2003	8.579	8.645	8.579	8.581	1,479,470	-0.01(-0.07%)
Nov 04, 2003	8.579	8.680	8.579	8.588	3,328,295	+0.01(+0.17%)

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.