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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.25	17.25	17.05	17.20	741,550	-0.09(-0.51%)
Dec 29, 2005	17.11	17.33	17.11	17.28	1,559,410	+0.23(+1.34%)
Dec 28, 2005	17.25	17.25	16.96	17.05	750,913	-0.18(-1.05%)
Dec 27, 2005	17.23	17.33	17.23	17.24	1,117,476	+0.02(+0.11%)
Dec 23, 2005	17.21	17.26	17.20	17.22	679,286	+0.02(+0.12%)
Dec 22, 2005	17.06	17.28	17.05	17.20	1,785,527	+0.16(+0.93%)
Dec 21, 2005	17.09	17.11	16.95	17.04	2,591,214	-0.03(-0.20%)
Dec 20, 2005	17.07	17.14	17.05	17.07	2,234,483	+0.03(+0.15%)
Dec 19, 2005	17.38	17.40	17.05	17.05	1,760,247	-0.34(-1.94%)
Dec 16, 2005	17.50	17.53	17.29	17.38	2,117,446	-0.19(-1.08%)
Dec 15, 2005	17.62	17.92	17.54	17.57	4,575,706	+0.10(+0.55%)
Dec 14, 2005	17.51	17.52	17.41	17.48	714,398	-0.03(-0.18%)
Dec 13, 2005	17.51	17.73	17.48	17.51	3,107,116	+0.02(+0.10%)
Dec 12, 2005	17.53	17.56	17.46	17.49	1,234,513	-0.03(-0.20%)
Dec 09, 2005	17.58	17.60	17.37	17.53	3,069,664	+0.03(+0.18%)
Dec 08, 2005	17.77	17.83	17.41	17.49	1,960,615	-0.26(-1.44%)
Dec 07, 2005	17.23	17.78	17.23	17.75	4,305,583	+0.53(+3.08%)
Dec 06, 2005	17.30	17.30	17.15	17.22	3,390,348	+0.11(+0.65%)
Dec 05, 2005	16.98	17.13	16.94	17.11	1,573,454	+0.08(+0.45%)
Dec 02, 2005	17.13	17.18	16.91	17.03	2,572,956	-0.13(-0.76%)
Dec 01, 2005	17.03	17.22	17.03	17.16	2,690,930	+0.20(+1.20%)
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%)
Nov 01, 2005	15.66	16.04	15.64	16.04	2,477,454	+0.43(+2.75%)
Oct 31, 2005	15.42	15.63	15.41	15.61	3,313,571	+0.19(+1.25%)
Oct 28, 2005	15.25	15.57	15.22	15.42	2,662,841	+0.19(+1.23%)
Oct 27, 2005	15.48	15.48	15.20	15.23	1,583,286	-0.22(-1.44%)
Oct 26, 2005	15.61	15.70	15.43	15.46	2,560,784	-0.04(-0.29%)
Oct 25, 2005	15.21	15.70	15.21	15.50	4,524,677	+0.30(+2.00%)
Oct 24, 2005	14.75	15.23	14.75	15.20	3,576,672	+0.45(+3.04%)
Oct 21, 2005	14.55	14.79	14.55	14.75	2,039,733	+0.22(+1.53%)
Oct 20, 2005	14.63	14.72	14.49	14.53	2,072,503	-0.10(-0.66%)
Oct 19, 2005	14.43	14.63	14.18	14.62	2,733,532	+0.06(+0.43%)
Oct 18, 2005	14.71	14.71	14.50	14.56	2,233,547	-0.12(-0.79%)
Oct 17, 2005	14.46	14.69	14.42	14.68	1,497,146	+0.21(+1.42%)
Oct 14, 2005	14.42	14.51	14.29	14.47	2,933,901	+0.20(+1.41%)
Oct 13, 2005	14.39	14.39	14.06	14.27	3,323,870	-0.12(-0.85%)
Oct 12, 2005	14.54	14.55	14.28	14.39	4,497,524	-0.09(-0.63%)
Oct 11, 2005	14.67	14.70	14.45	14.48	3,229,772	-0.19(-1.27%)
Oct 10, 2005	14.90	14.90	14.65	14.67	1,333,761	-0.10(-0.68%)
Oct 07, 2005	14.79	14.88	14.56	14.77	2,038,796	-0.02(-0.12%)
Oct 06, 2005	15.05	15.14	14.69	14.79	2,752,726	-0.31(-2.08%)
Oct 05, 2005	15.53	15.56	15.10	15.10	1,609,034	-0.38(-2.48%)
Oct 04, 2005	15.55	15.70	15.47	15.49	3,380,517	-0.07(-0.43%)

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.