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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.31	16.46	15.73	15.73	2,634,236	-0.44(-2.70%)
May 30, 2006	16.66	16.66	16.05	16.16	1,971,526	-0.62(-3.72%)
May 26, 2006	16.64	16.92	16.62	16.79	1,779,541	+0.17(+1.03%)
May 25, 2006	16.16	16.70	16.16	16.62	2,079,561	+0.55(+3.41%)
May 24, 2006	15.99	16.21	15.79	16.07	2,412,904	-0.03(-0.21%)
May 23, 2006	16.38	16.65	16.10	16.10	2,385,077	-0.21(-1.26%)
May 22, 2006	16.64	16.67	16.06	16.31	4,355,902	-0.56(-3.35%)
May 19, 2006	17.02	17.12	16.42	16.87	3,413,049	-0.21(-1.25%)
May 18, 2006	17.19	17.54	16.87	17.09	1,953,169	-0.09(-0.50%)
May 17, 2006	17.82	17.94	16.95	17.17	2,941,856	-0.77(-4.29%)
May 16, 2006	18.16	18.39	17.91	17.94	3,175,932	-0.10(-0.57%)
May 15, 2006	18.26	18.35	17.79	18.05	1,581,009	-0.54(-2.90%)
May 12, 2006	18.64	18.81	18.00	18.59	2,470,195	-0.41(-2.16%)
May 11, 2006	19.55	19.63	18.76	19.00	1,962,289	-0.56(-2.89%)
May 10, 2006	19.53	19.66	19.33	19.56	1,109,466	+0.03(+0.13%)
May 09, 2006	19.65	19.65	19.04	19.53	2,652,008	+0.08(+0.40%)
May 08, 2006	19.18	19.50	19.12	19.46	2,636,925	+0.27(+1.43%)
May 05, 2006	18.89	19.22	18.88	19.18	1,891,552	+0.29(+1.54%)
May 04, 2006	18.94	19.12	18.86	18.89	1,802,224	-0.08(-0.41%)
May 03, 2006	19.03	19.12	18.83	18.97	1,262,165	+0.00(+0.00%)
May 02, 2006	18.68	18.97	18.49	18.97	2,302,530	+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.