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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.505	9.676	9.418	9.670	1,345,465	+0.15(+1.62%)
Jun 29, 2004	9.448	9.525	9.446	9.516	845,480	+0.06(+0.59%)
Jun 28, 2004	9.612	9.614	9.452	9.461	815,986	-0.13(-1.40%)
Jun 25, 2004	9.582	9.659	9.570	9.595	1,868,858	+0.01(+0.13%)
Jun 24, 2004	9.446	9.602	9.446	9.582	1,830,937	+0.14(+1.49%)
Jun 23, 2004	9.377	9.441	9.311	9.441	1,123,561	-0.01(-0.11%)
Jun 22, 2004	9.431	9.467	9.337	9.452	1,545,833	+0.03(+0.34%)
Jun 21, 2004	9.514	9.546	9.420	9.420	1,153,055	-0.04(-0.43%)
Jun 18, 2004	9.386	9.461	9.358	9.461	1,942,357	+0.13(+1.35%)
Jun 17, 2004	9.202	9.356	9.144	9.335	2,367,906	+0.16(+1.72%)
Jun 16, 2004	9.313	9.313	9.177	9.177	937,237	-0.11(-1.15%)
Jun 15, 2004	9.053	9.292	9.053	9.283	904,467	+0.25(+2.72%)
Jun 14, 2004	9.185	9.196	9.036	9.038	1,455,949	-0.16(-1.79%)
Jun 10, 2004	9.194	9.273	9.172	9.202	1,507,913	-0.04(-0.49%)
Jun 09, 2004	9.350	9.392	9.185	9.247	1,123,093	-0.16(-1.66%)
Jun 08, 2004	9.407	9.473	9.335	9.403	1,080,023	-0.00(-0.05%)
Jun 07, 2004	9.228	9.441	9.228	9.407	1,792,081	+0.32(+3.50%)
Jun 04, 2004	9.142	9.164	9.065	9.089	1,898,351	+0.04(+0.50%)
Jun 03, 2004	9.142	9.147	9.040	9.044	1,796,294	-0.10(-1.07%)
Jun 02, 2004	9.185	9.187	9.085	9.142	1,605,757	+0.01(+0.09%)
Jun 01, 2004	9.046	9.140	9.036	9.134	1,402,579	+0.11(+1.18%)
May 28, 2004	9.050	9.108	8.959	9.027	1,232,172	-0.00(-0.02%)
May 27, 2004	9.080	9.108	9.016	9.029	1,527,107	-0.03(-0.33%)
May 26, 2004	9.059	9.123	9.023	9.059	1,481,229	+0.00(+0.00%)
May 25, 2004	8.961	9.078	8.907	9.059	1,344,997	+0.13(+1.51%)
May 24, 2004	8.801	8.935	8.796	8.924	1,504,168	+0.17(+1.90%)
May 21, 2004	8.672	8.801	8.672	8.758	1,589,372	+0.08(+0.91%)
May 20, 2004	8.758	8.801	8.657	8.679	2,147,875	-0.05(-0.56%)
May 19, 2004	8.598	8.850	8.596	8.728	6,025,100	+0.26(+3.05%)
May 18, 2004	8.459	8.512	8.386	8.469	2,682,972	-0.25(-2.84%)
May 17, 2004	8.801	8.811	8.677	8.717	3,292,972	-0.17(-1.92%)
May 14, 2004	8.758	8.905	8.683	8.888	2,108,083	+0.16(+1.84%)
May 13, 2004	8.617	8.841	8.587	8.728	1,866,985	+0.13(+1.54%)
May 12, 2004	8.640	8.668	8.487	8.596	2,607,131	-0.08(-0.89%)
May 11, 2004	8.502	8.758	8.502	8.672	5,169,789	+0.29(+3.49%)
May 10, 2004	8.961	8.961	8.264	8.380	6,989,491	-0.61(-6.82%)
May 07, 2004	9.025	9.125	8.939	8.993	2,674,077	-0.21(-2.32%)
May 06, 2004	9.356	9.388	9.162	9.206	2,621,176	-0.30(-3.15%)
May 05, 2004	9.591	9.612	9.499	9.505	2,099,188	-0.13(-1.33%)
May 04, 2004	9.458	9.634	9.397	9.634	1,921,290	+0.15(+1.58%)
May 03, 2004	9.335	9.570	9.298	9.484	2,242,910	+0.17(+1.86%)
Apr 30, 2004	9.437	9.437	9.294	9.311	1,895,074	-0.02(-0.21%)
Apr 29, 2004	9.420	9.433	9.275	9.330	4,124,876	-0.01(-0.09%)
Apr 28, 2004	9.591	9.591	9.328	9.339	3,231,645	-0.27(-2.84%)
Apr 27, 2004	9.632	9.766	9.546	9.612	2,209,203	-0.07(-0.73%)
Apr 26, 2004	9.826	9.881	9.672	9.683	1,086,109	-0.11(-1.13%)
Apr 23, 2004	9.772	9.869	9.719	9.794	2,104,337	+0.02(+0.22%)
Apr 22, 2004	9.612	9.772	9.593	9.772	1,167,568	+0.13(+1.33%)
Apr 21, 2004	9.582	9.666	9.552	9.644	1,396,962	-0.02(-0.22%)
Apr 20, 2004	9.834	9.960	9.666	9.666	920,384	-0.17(-1.72%)
Apr 19, 2004	9.794	9.869	9.790	9.834	1,641,336	+0.03(+0.31%)
Apr 16, 2004	9.612	9.805	9.612	9.805	1,264,943	+0.23(+2.36%)
Apr 15, 2004	9.666	9.696	9.546	9.578	2,675,013	-0.14(-1.45%)
Apr 14, 2004	9.901	9.903	9.698	9.719	1,657,253	-0.18(-1.83%)
Apr 13, 2004	10.18	10.18	9.884	9.901	605,787	-0.28(-2.75%)
Apr 12, 2004	10.02	10.27	10.02	10.18	579,102	+0.18(+1.75%)
Apr 08, 2004	10.10	10.13	10.00	10.01	532,287	-0.08(-0.83%)
Apr 07, 2004	10.17	10.18	10.03	10.09	556,163	-0.06(-0.55%)
Apr 06, 2004	10.09	10.20	10.05	10.14	1,191,443	+0.05(+0.53%)
Apr 05, 2004	10.06	10.21	10.06	10.09	1,489,655	+0.00(+0.04%)
Apr 02, 2004	10.53	10.53	10.06	10.09	2,981,652	+0.04(+0.45%)

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.