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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.17	10.20	9.998	10.06	2,443,042	-0.18(-1.78%)
Jul 29, 2004	10.31	10.37	10.24	10.24	2,609,868	-0.07(-0.68%)
Jul 28, 2004	10.12	10.31	10.12	10.31	4,392,149	+0.21(+2.08%)
Jul 27, 2004	9.630	10.10	9.630	10.10	6,316,022	+0.73(+7.74%)
Jul 26, 2004	9.416	9.448	9.339	9.375	393,933	-0.04(-0.48%)
Jul 23, 2004	9.469	9.471	9.397	9.420	589,732	-0.10(-1.08%)
Jul 22, 2004	9.405	9.540	9.403	9.523	1,481,340	+0.12(+1.25%)
Jul 21, 2004	9.437	9.521	9.375	9.405	864,971	-0.00(-0.02%)
Jul 20, 2004	9.309	9.427	9.309	9.407	982,731	+0.08(+0.85%)
Jul 19, 2004	9.459	9.459	9.309	9.328	933,197	-0.10(-1.04%)
Jul 16, 2004	9.377	9.512	9.377	9.427	664,967	+0.05(+0.52%)
Jul 15, 2004	9.416	9.444	9.345	9.377	1,174,324	-0.06(-0.63%)
Jul 14, 2004	9.523	9.548	9.409	9.437	2,204,719	-0.09(-0.90%)
Jul 13, 2004	9.553	9.615	9.508	9.523	638,798	-0.04(-0.38%)
Jul 12, 2004	9.514	9.566	9.469	9.559	452,346	+0.05(+0.49%)
Jul 09, 2004	9.433	9.531	9.433	9.512	794,409	+0.08(+0.84%)
Jul 08, 2004	9.437	9.523	9.427	9.433	2,020,603	-0.09(-0.94%)
Jul 07, 2004	9.630	9.630	9.493	9.523	614,966	-0.05(-0.56%)
Jul 06, 2004	9.681	9.703	9.454	9.576	875,719	-0.16(-1.63%)
Jul 02, 2004	9.630	9.737	9.608	9.735	1,007,498	+0.06(+0.62%)
Jul 01, 2004	9.715	9.801	9.623	9.675	1,417,787	-0.01(-0.13%)
Jun 30, 2004	9.523	9.694	9.435	9.688	1,343,019	+0.15(+1.62%)
Jun 29, 2004	9.465	9.542	9.463	9.534	843,943	+0.06(+0.59%)
Jun 28, 2004	9.630	9.632	9.469	9.478	814,503	-0.13(-1.40%)
Jun 25, 2004	9.600	9.677	9.587	9.613	1,865,460	+0.01(+0.13%)
Jun 24, 2004	9.463	9.619	9.463	9.600	1,827,609	+0.14(+1.49%)
Jun 23, 2004	9.394	9.459	9.328	9.459	1,121,519	-0.01(-0.11%)
Jun 22, 2004	9.448	9.484	9.354	9.469	1,543,023	+0.03(+0.34%)
Jun 21, 2004	9.531	9.563	9.437	9.437	1,150,959	-0.04(-0.43%)
Jun 18, 2004	9.403	9.478	9.375	9.478	1,938,826	+0.13(+1.35%)
Jun 17, 2004	9.219	9.373	9.161	9.352	2,363,601	+0.16(+1.72%)
Jun 16, 2004	9.330	9.330	9.193	9.193	935,533	-0.11(-1.15%)
Jun 15, 2004	9.069	9.309	9.069	9.300	902,822	+0.25(+2.72%)
Jun 14, 2004	9.202	9.213	9.052	9.054	1,453,302	-0.16(-1.79%)
Jun 10, 2004	9.210	9.290	9.189	9.219	1,505,172	-0.04(-0.49%)
Jun 09, 2004	9.367	9.409	9.202	9.264	1,121,051	-0.16(-1.66%)
Jun 08, 2004	9.424	9.491	9.352	9.420	1,078,060	-0.00(-0.05%)
Jun 07, 2004	9.245	9.459	9.245	9.424	1,788,823	+0.32(+3.50%)
Jun 04, 2004	9.159	9.180	9.082	9.106	1,894,900	+0.04(+0.50%)
Jun 03, 2004	9.159	9.163	9.056	9.061	1,793,028	-0.10(-1.07%)
Jun 02, 2004	9.202	9.204	9.101	9.159	1,602,837	+0.01(+0.09%)
Jun 01, 2004	9.063	9.157	9.052	9.150	1,400,029	+0.11(+1.18%)
May 28, 2004	9.067	9.125	8.975	9.043	1,229,932	-0.00(-0.02%)
May 27, 2004	9.097	9.125	9.033	9.046	1,524,331	-0.03(-0.33%)
May 26, 2004	9.076	9.140	9.039	9.076	1,478,536	+0.00(+0.00%)
May 25, 2004	8.977	9.095	8.924	9.076	1,342,552	+0.13(+1.51%)
May 24, 2004	8.817	8.951	8.812	8.941	1,501,433	+0.17(+1.90%)
May 21, 2004	8.688	8.817	8.688	8.774	1,586,482	+0.08(+0.91%)
May 20, 2004	8.774	8.817	8.673	8.695	2,143,971	-0.05(-0.56%)
May 19, 2004	8.613	8.866	8.611	8.744	6,014,147	+0.26(+3.05%)
May 18, 2004	8.474	8.528	8.401	8.485	2,678,094	-0.25(-2.84%)
May 17, 2004	8.817	8.827	8.692	8.733	3,286,986	-0.17(-1.92%)
May 14, 2004	8.774	8.921	8.699	8.904	2,104,250	+0.16(+1.84%)
May 13, 2004	8.633	8.857	8.603	8.744	1,863,591	+0.13(+1.54%)
May 12, 2004	8.656	8.684	8.502	8.611	2,602,392	-0.08(-0.89%)
May 11, 2004	8.517	8.774	8.517	8.688	5,160,390	+0.29(+3.49%)
May 10, 2004	8.977	8.977	8.279	8.395	6,976,784	-0.61(-6.82%)
May 07, 2004	9.041	9.142	8.956	9.009	2,669,215	-0.21(-2.32%)
May 06, 2004	9.373	9.405	9.178	9.223	2,616,410	-0.30(-3.15%)
May 05, 2004	9.608	9.630	9.516	9.523	2,095,371	-0.13(-1.33%)
May 04, 2004	9.476	9.651	9.414	9.651	1,917,797	+0.15(+1.58%)

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.