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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.87	16.98	16.83	16.96	2,811,245	+0.12(+0.74%)
Nov 29, 2005	16.79	16.93	16.77	16.84	1,988,704	+0.09(+0.55%)
Nov 28, 2005	17.08	17.08	16.70	16.74	2,062,672	-0.22(-1.28%)
Nov 25, 2005	16.90	16.98	16.88	16.96	708,312	+0.02(+0.13%)
Nov 23, 2005	17.08	17.09	16.89	16.94	3,105,712	-0.12(-0.71%)
Nov 22, 2005	17.14	17.15	16.93	17.06	1,627,760	-0.06(-0.36%)
Nov 21, 2005	16.98	17.19	16.97	17.12	1,719,049	+0.16(+0.92%)
Nov 18, 2005	16.77	17.00	16.76	16.97	2,937,646	+0.19(+1.12%)
Nov 17, 2005	16.70	16.83	16.60	16.78	2,238,229	+0.12(+0.72%)
Nov 16, 2005	16.45	16.66	16.36	16.66	2,214,353	+0.25(+1.50%)
Nov 15, 2005	16.50	16.51	16.41	16.42	1,640,400	-0.01(-0.04%)
Nov 14, 2005	16.54	16.55	16.37	16.42	1,539,279	-0.13(-0.81%)
Nov 11, 2005	16.13	16.59	16.13	16.56	4,777,010	+0.39(+2.42%)
Nov 10, 2005	16.01	16.18	15.98	16.17	1,807,530	+0.16(+0.99%)
Nov 09, 2005	15.91	16.02	15.85	16.01	2,053,309	+0.09(+0.59%)
Nov 08, 2005	15.94	15.98	15.85	15.91	815,518	-0.04(-0.28%)
Nov 07, 2005	15.94	16.22	15.92	15.96	1,501,359	+0.02(+0.15%)
Nov 04, 2005	16.02	16.05	15.91	15.94	1,806,125	+0.05(+0.32%)
Nov 03, 2005	16.00	16.09	15.78	15.88	2,197,968	-0.06(-0.39%)
Nov 02, 2005	16.08	16.09	15.82	15.95	2,116,978	-0.10(-0.61%)

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.