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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.701	7.865	7.619	7.816	1,989,640	+0.12(+1.50%)
Sep 29, 2003	7.705	7.737	7.540	7.701	1,513,063	+0.01(+0.11%)
Sep 26, 2003	7.705	7.735	7.666	7.692	1,129,647	+0.01(+0.17%)
Sep 25, 2003	7.861	7.871	7.645	7.679	2,610,877	-0.20(-2.57%)
Sep 24, 2003	8.032	8.036	7.867	7.882	1,771,014	-0.15(-1.86%)
Sep 23, 2003	8.017	8.038	8.002	8.032	1,969,042	+0.01(+0.19%)
Sep 22, 2003	8.044	8.053	7.987	8.017	1,795,358	-0.13(-1.63%)
Sep 19, 2003	8.222	8.222	8.106	8.149	3,612,719	-0.08(-0.96%)
Sep 18, 2003	7.993	8.145	7.946	8.228	4,380,019	+0.22(+2.77%)
Sep 17, 2003	8.072	8.104	7.982	8.006	1,047,253	-0.07(-0.85%)
Sep 16, 2003	8.042	8.096	8.015	8.074	518,711	+0.02(+0.27%)
Sep 15, 2003	8.085	8.094	8.010	8.053	535,096	-0.01(-0.13%)
Sep 12, 2003	8.053	8.104	7.995	8.064	823,945	-0.03(-0.40%)
Sep 11, 2003	8.160	8.160	8.021	8.096	711,589	+0.02(+0.26%)
Sep 10, 2003	8.149	8.149	7.957	8.074	2,515,374	-0.01(-0.13%)
Sep 09, 2003	8.202	8.202	8.055	8.085	2,023,347	-0.14(-1.66%)
Sep 08, 2003	8.416	8.476	8.192	8.222	2,378,206	-0.17(-2.06%)
Sep 05, 2003	8.429	8.446	8.369	8.395	927,406	-0.03(-0.38%)
Sep 04, 2003	8.437	8.476	8.365	8.427	2,003,685	-0.09(-1.00%)
Sep 03, 2003	8.373	8.591	8.373	8.512	2,919,388	+0.15(+1.74%)

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.