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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.34	16.49	15.76	15.76	2,629,447	-0.44(-2.70%)
May 30, 2006	16.69	16.69	16.07	16.19	1,967,942	-0.63(-3.72%)
May 26, 2006	16.67	16.95	16.65	16.82	1,776,306	+0.17(+1.03%)
May 25, 2006	16.19	16.73	16.19	16.65	2,075,781	+0.55(+3.41%)
May 24, 2006	16.02	16.24	15.82	16.10	2,408,517	-0.03(-0.21%)
May 23, 2006	16.41	16.68	16.13	16.13	2,380,741	-0.21(-1.26%)
May 22, 2006	16.67	16.70	16.09	16.34	4,347,983	-0.57(-3.35%)
May 19, 2006	17.05	17.15	16.45	16.91	3,406,844	-0.21(-1.25%)
May 18, 2006	17.22	17.57	16.90	17.12	1,949,619	-0.09(-0.50%)
May 17, 2006	17.86	17.98	16.98	17.21	2,936,508	-0.77(-4.29%)
May 16, 2006	18.19	18.42	17.94	17.98	3,170,158	-0.10(-0.57%)
May 15, 2006	18.29	18.38	17.82	18.08	1,578,135	-0.54(-2.90%)
May 12, 2006	18.68	18.84	18.04	18.62	2,465,705	-0.41(-2.16%)
May 11, 2006	19.59	19.66	18.80	19.03	1,958,722	-0.57(-2.89%)
May 10, 2006	19.57	19.70	19.36	19.60	1,107,449	+0.03(+0.13%)
May 09, 2006	19.68	19.69	19.07	19.57	2,647,187	+0.08(+0.40%)
May 08, 2006	19.22	19.54	19.15	19.49	2,632,131	+0.27(+1.43%)
May 05, 2006	18.93	19.25	18.92	19.22	1,888,113	+0.29(+1.54%)
May 04, 2006	18.98	19.15	18.89	18.93	1,798,948	-0.08(-0.41%)
May 03, 2006	19.06	19.15	18.87	19.00	1,259,870	+0.00(+0.00%)
May 02, 2006	18.71	19.00	18.52	19.00	2,298,344	+0.42(+2.26%)

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.