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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.404	5.404	5.325	5.372	1,481,697	-0.09(-1.57%)
Mar 28, 2003	5.468	5.522	5.436	5.458	1,169,440	-0.03(-0.58%)
Mar 27, 2003	5.479	5.528	5.404	5.490	1,817,829	-0.00(-0.08%)
Mar 26, 2003	5.554	5.554	5.466	5.494	1,824,851	-0.06(-1.04%)
Mar 25, 2003	5.496	5.601	5.496	5.552	2,006,026	+0.05(+0.89%)
Mar 24, 2003	5.661	5.661	5.481	5.503	3,186,234	-0.34(-5.81%)
Mar 21, 2003	5.468	5.851	5.430	5.842	4,986,274	+0.40(+7.25%)
Mar 20, 2003	5.447	5.507	5.374	5.447	4,341,630	-0.00(-0.04%)
Mar 19, 2003	5.419	5.451	5.329	5.449	2,247,592	+0.01(+0.24%)
Mar 18, 2003	5.351	5.436	5.342	5.436	4,144,539	+0.12(+2.21%)
Mar 17, 2003	5.159	5.342	5.084	5.319	4,373,464	+0.14(+2.64%)
Mar 14, 2003	5.116	5.235	5.077	5.182	2,085,611	+0.06(+1.08%)
Mar 13, 2003	5.041	5.148	5.041	5.127	2,244,783	+0.16(+3.18%)
Mar 12, 2003	4.958	4.981	4.870	4.968	2,849,634	-0.02(-0.43%)
Mar 11, 2003	4.979	5.056	4.979	4.990	2,318,751	+0.01(+0.21%)
Mar 10, 2003	5.041	5.052	4.968	4.979	1,396,962	-0.07(-1.44%)
Mar 07, 2003	5.041	5.090	5.009	5.052	2,872,105	-0.02(-0.34%)
Mar 06, 2003	5.062	5.114	5.011	5.069	2,027,093	-0.06(-1.25%)
Mar 05, 2003	5.144	5.210	5.082	5.133	1,330,016	-0.00(-0.08%)
Mar 04, 2003	5.216	5.221	5.127	5.137	2,678,758	-0.06(-1.07%)
Mar 03, 2003	5.212	5.278	5.184	5.193	1,148,842	+0.03(+0.54%)
Feb 28, 2003	5.114	5.191	5.112	5.165	1,553,324	+0.07(+1.34%)
Feb 27, 2003	5.171	5.227	5.095	5.097	2,194,691	-0.06(-1.24%)
Feb 26, 2003	5.148	5.233	5.095	5.161	1,949,848	+0.01(+0.25%)
Feb 25, 2003	5.127	5.152	4.964	5.148	2,227,929	-0.01(-0.29%)
Feb 24, 2003	5.248	5.261	5.156	5.163	919,916	-0.13(-2.42%)
Feb 21, 2003	5.229	5.317	5.156	5.291	1,163,354	+0.07(+1.39%)
Feb 20, 2003	5.246	5.308	5.212	5.218	3,027,063	+0.02(+0.37%)
Feb 19, 2003	5.223	5.238	5.148	5.199	2,487,285	-0.02(-0.45%)
Feb 18, 2003	5.099	5.285	5.086	5.223	2,264,445	+0.23(+4.62%)
Feb 14, 2003	5.015	5.015	4.930	4.992	2,724,169	+0.00(+0.09%)
Feb 13, 2003	5.028	5.033	4.889	4.988	3,800,448	-0.03(-0.64%)
Feb 12, 2003	5.122	5.127	5.020	5.020	2,368,374	-0.09(-1.80%)
Feb 11, 2003	5.127	5.250	5.112	5.112	3,201,683	-0.10(-1.89%)
Feb 10, 2003	5.248	5.268	5.156	5.210	1,847,323	-0.04(-0.73%)
Feb 07, 2003	5.317	5.340	5.182	5.248	2,859,933	-0.04(-0.73%)
Feb 06, 2003	5.244	5.302	5.201	5.287	2,878,191	+0.04(+0.81%)
Feb 05, 2003	5.323	5.381	5.240	5.244	1,248,558	-0.06(-1.21%)
Feb 04, 2003	5.394	5.394	5.268	5.308	2,707,784	-0.13(-2.36%)
Feb 03, 2003	5.462	5.479	5.400	5.436	1,580,477	-0.03(-0.47%)
Jan 31, 2003	5.340	5.462	5.317	5.462	3,592,121	+0.12(+2.28%)
Jan 30, 2003	5.500	5.509	5.319	5.340	2,480,263	-0.13(-2.31%)
Jan 29, 2003	5.481	5.503	5.327	5.466	2,989,142	-0.01(-0.27%)
Jan 28, 2003	5.543	5.543	5.351	5.481	2,060,331	-0.03(-0.54%)
Jan 27, 2003	5.618	5.618	5.485	5.511	1,331,889	-0.11(-1.90%)
Jan 24, 2003	5.821	5.864	5.586	5.618	1,196,125	-0.21(-3.52%)
Jan 23, 2003	5.789	5.827	5.703	5.823	1,096,409	+0.08(+1.41%)
Jan 22, 2003	5.789	5.795	5.701	5.742	1,911,459	-0.07(-1.25%)
Jan 21, 2003	5.992	6.002	5.767	5.814	2,168,942	-0.18(-2.96%)
Jan 17, 2003	6.137	6.137	5.981	5.992	2,508,820	-0.17(-2.81%)
Jan 16, 2003	6.207	6.237	6.098	6.165	2,042,073	-0.04(-0.65%)
Jan 15, 2003	6.398	6.408	6.178	6.205	2,378,674	-0.19(-3.00%)
Jan 14, 2003	6.280	6.398	6.227	6.398	1,536,002	+0.11(+1.70%)
Jan 13, 2003	6.333	6.389	6.271	6.291	1,507,445	-0.02(-0.27%)
Jan 10, 2003	6.312	6.477	6.276	6.308	1,793,017	-0.04(-0.57%)
Jan 09, 2003	6.205	6.344	6.205	6.344	3,433,418	+0.16(+2.59%)
Jan 08, 2003	6.365	6.365	6.182	6.184	987,330	-0.18(-2.85%)
Jan 07, 2003	6.344	6.408	6.286	6.365	1,647,422	+0.00(+0.00%)
Jan 06, 2003	6.318	6.421	6.291	6.365	2,126,809	+0.05(+0.74%)
Jan 03, 2003	6.227	6.327	6.186	6.318	2,271,467	+0.10(+1.65%)

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.