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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.591	6.600	6.473	6.473	4,272,053	-0.12(-1.75%)
Jul 30, 2002	6.645	6.880	6.463	6.589	4,190,276	-0.10(-1.54%)
Jul 29, 2002	6.334	6.709	6.334	6.692	5,140,763	+0.46(+7.46%)
Jul 26, 2002	6.557	6.570	6.067	6.227	5,266,467	-0.32(-4.90%)
Jul 25, 2002	7.137	7.158	6.334	6.548	11,510,993	-0.59(-8.25%)
Jul 24, 2002	6.527	7.167	6.518	7.137	3,929,990	+0.28(+4.06%)
Jul 23, 2002	7.308	7.372	6.767	6.859	3,140,253	-0.42(-5.76%)
Jul 22, 2002	7.479	7.599	7.214	7.278	2,030,884	-0.20(-2.69%)
Jul 19, 2002	7.661	7.682	7.468	7.479	1,580,407	-0.14(-1.83%)
Jul 17, 2002	7.640	7.730	7.511	7.618	2,468,276	-0.13(-1.66%)
Jul 12, 2002	7.650	7.916	7.629	7.747	1,307,971	+0.10(+1.26%)
Jul 11, 2002	7.490	7.659	7.295	7.650	2,032,753	+0.16(+2.17%)
Jul 10, 2002	7.744	7.744	7.453	7.488	2,043,034	-0.20(-2.64%)
Jul 09, 2002	7.918	8.087	7.663	7.691	1,500,032	-0.23(-2.86%)
Jul 08, 2002	7.896	7.918	7.896	7.918	3,428,577	+0.02(+0.27%)
Jul 05, 2002	7.691	7.961	7.691	7.896	2,291,170	+0.26(+3.39%)
Jul 04, 2002	7.629	7.704	7.389	7.638	2,214,533	+0.00(+0.00%)
Jul 03, 2002	7.629	7.704	7.389	7.638	2,214,533	+0.02(+0.31%)
Jul 02, 2002	7.824	7.824	7.458	7.614	4,560,845	-0.21(-2.68%)
Jul 01, 2002	8.014	8.051	7.725	7.824	3,349,604	-0.18(-2.19%)
Jun 28, 2002	7.939	8.217	7.939	7.999	1,505,172	+0.07(+0.89%)
Jun 27, 2002	7.789	8.046	7.779	7.929	4,217,379	+0.23(+2.95%)
Jun 26, 2002	7.971	7.971	7.530	7.702	4,396,822	-0.30(-3.77%)
Jun 25, 2002	8.083	8.196	7.896	8.003	2,740,245	-0.14(-1.71%)
Jun 21, 2002	8.453	8.453	8.247	8.143	3,607,553	-0.29(-3.48%)
Jun 20, 2002	8.678	8.767	8.401	8.436	2,734,170	-0.24(-2.79%)
Jun 19, 2002	8.772	9.039	8.667	8.678	4,241,679	-0.12(-1.34%)
Jun 18, 2002	8.752	8.885	8.752	8.795	5,125,343	+0.04(+0.49%)
Jun 17, 2002	8.772	8.879	8.742	8.752	2,587,438	+0.03(+0.39%)
Jun 14, 2002	8.641	8.819	8.530	8.718	3,109,412	+0.42(+5.00%)
Jun 12, 2002	8.528	8.538	8.211	8.303	4,024,384	-0.21(-2.51%)
Jun 11, 2002	8.624	8.795	8.517	8.517	2,385,564	-0.11(-1.24%)
Jun 10, 2002	8.720	8.720	8.571	8.624	2,207,523	-0.05(-0.54%)
Jun 07, 2002	8.453	8.748	8.342	8.671	1,817,328	+0.22(+2.58%)
Jun 06, 2002	8.722	8.722	8.431	8.453	1,843,964	-0.27(-3.07%)
Jun 05, 2002	8.667	8.817	8.633	8.720	1,114,042	-0.26(-2.86%)
May 31, 2002	8.797	9.013	8.797	8.977	2,979,035	-0.00(-0.02%)
May 29, 2002	9.202	9.213	8.947	8.979	1,547,696	-0.24(-2.62%)
May 28, 2002	9.225	9.245	9.178	9.221	2,189,766	-0.00(-0.05%)
May 27, 2002	9.138	9.270	9.138	9.225	1,607,978	+0.00(+0.00%)
May 24, 2002	9.138	9.270	9.138	9.225	1,607,978	+0.09(+0.96%)
May 23, 2002	9.106	9.189	9.020	9.138	1,529,004	+0.05(+0.59%)
May 22, 2002	9.153	9.195	8.999	9.084	1,178,062	-0.07(-0.79%)
May 21, 2002	9.298	9.373	9.099	9.157	1,607,510	-0.07(-0.77%)
May 20, 2002	9.341	9.375	9.202	9.227	1,514,051	-0.10(-1.10%)
May 17, 2002	9.405	9.566	9.298	9.330	2,336,498	-0.08(-0.89%)
May 16, 2002	9.433	9.504	9.298	9.414	1,996,771	+0.03(+0.37%)
May 15, 2002	9.028	9.454	8.939	9.379	5,257,121	+0.30(+3.28%)
May 14, 2002	9.052	9.138	9.052	9.082	3,217,825	+0.06(+0.71%)
May 13, 2002	9.073	9.180	8.917	9.018	2,007,052	-0.06(-0.61%)
May 10, 2002	9.287	9.290	9.016	9.073	2,960,810	-0.23(-2.44%)
May 09, 2002	9.437	9.448	9.285	9.300	1,870,133	-0.17(-1.79%)
May 08, 2002	9.287	9.521	9.270	9.469	4,864,122	+0.23(+2.48%)
May 07, 2002	9.416	9.480	9.183	9.240	3,695,873	-0.22(-2.29%)
May 06, 2002	9.587	9.598	9.448	9.456	842,074	-0.11(-1.14%)
May 03, 2002	9.566	9.568	9.437	9.566	1,349,094	-0.02(-0.22%)
May 02, 2002	9.626	9.769	9.555	9.587	1,754,243	-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.