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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.790	9.006	8.790	8.970	2,981,492	-0.00(-0.02%)
May 29, 2002	9.194	9.205	8.940	8.972	1,548,973	-0.24(-2.62%)
May 28, 2002	9.218	9.237	9.171	9.213	2,191,572	-0.00(-0.05%)
May 27, 2002	9.130	9.263	9.130	9.218	1,609,304	+0.00(+0.00%)
May 24, 2002	9.130	9.263	9.130	9.218	1,609,304	+0.09(+0.96%)
May 23, 2002	9.098	9.181	9.012	9.130	1,530,265	+0.05(+0.59%)
May 22, 2002	9.145	9.188	8.991	9.077	1,179,034	-0.07(-0.79%)
May 21, 2002	9.290	9.365	9.092	9.149	1,608,836	-0.07(-0.77%)
May 20, 2002	9.333	9.367	9.194	9.220	1,515,299	-0.10(-1.10%)
May 17, 2002	9.397	9.558	9.290	9.323	2,338,425	-0.08(-0.89%)
May 16, 2002	9.425	9.496	9.290	9.406	1,998,418	+0.03(+0.37%)
May 15, 2002	9.021	9.447	8.931	9.372	5,261,457	+0.30(+3.28%)
May 14, 2002	9.045	9.130	9.045	9.074	3,220,479	+0.06(+0.71%)
May 13, 2002	9.066	9.173	8.910	9.010	2,008,707	-0.06(-0.61%)
May 10, 2002	9.280	9.282	9.008	9.066	2,963,252	-0.23(-2.44%)
May 09, 2002	9.429	9.440	9.278	9.293	1,871,675	-0.17(-1.79%)
May 08, 2002	9.280	9.513	9.263	9.461	4,868,134	+0.23(+2.48%)
May 07, 2002	9.408	9.472	9.175	9.233	3,698,921	-0.22(-2.29%)
May 06, 2002	9.579	9.590	9.440	9.449	842,768	-0.11(-1.14%)
May 03, 2002	9.558	9.560	9.429	9.558	1,350,206	-0.02(-0.22%)
May 02, 2002	9.618	9.761	9.547	9.579	1,755,689	-0.03(-0.29%)

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.