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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.686	8.757	8.675	8.750	520,520	+0.06(+0.71%)
Nov 26, 2003	8.611	8.804	8.568	8.688	1,360,356	+0.09(+1.10%)
Nov 25, 2003	8.466	8.611	8.438	8.594	3,160,005	+0.13(+1.57%)
Nov 24, 2003	8.440	8.508	8.268	8.461	3,187,081	+0.00(+0.00%)
Nov 21, 2003	8.451	8.461	8.376	8.461	1,824,390	+0.00(+0.03%)
Nov 20, 2003	8.536	8.536	8.376	8.459	1,592,373	-0.09(-1.03%)
Nov 19, 2003	8.740	8.742	8.487	8.547	1,368,759	-0.22(-2.52%)
Nov 18, 2003	8.808	8.845	8.761	8.768	844,037	-0.02(-0.22%)
Nov 17, 2003	8.789	8.802	8.735	8.787	1,139,077	-0.16(-1.75%)
Nov 14, 2003	9.190	9.224	8.943	8.943	1,402,838	-0.11(-1.23%)
Nov 13, 2003	8.943	9.123	8.911	9.055	3,145,066	+0.11(+1.25%)
Nov 12, 2003	8.590	8.943	8.588	8.943	2,746,856	+0.36(+4.22%)
Nov 11, 2003	8.740	8.740	8.560	8.581	1,524,682	-0.16(-1.81%)
Nov 10, 2003	8.924	8.924	8.705	8.740	1,858,002	-0.18(-2.04%)
Nov 07, 2003	8.705	8.922	8.744	8.922	2,568,525	+0.22(+2.49%)
Nov 06, 2003	8.558	8.701	8.558	8.705	2,521,842	+0.12(+1.35%)
Nov 05, 2003	8.588	8.654	8.588	8.590	1,477,999	-0.01(-0.07%)
Nov 04, 2003	8.588	8.688	8.588	8.596	3,324,984	+0.02(+0.17%)
Nov 03, 2003	8.333	8.581	8.333	8.581	2,761,328	+0.28(+3.38%)
Oct 31, 2003	8.243	8.307	8.215	8.301	3,874,262	+0.12(+1.41%)
Oct 30, 2003	8.091	8.211	8.084	8.185	1,961,173	+0.10(+1.27%)
Oct 29, 2003	8.159	8.159	8.059	8.082	1,778,640	-0.08(-0.95%)
Oct 28, 2003	8.108	8.172	8.108	8.159	3,378,483	+0.07(+0.90%)
Oct 27, 2003	7.969	8.116	7.939	8.086	1,950,436	+0.20(+2.53%)
Oct 24, 2003	7.971	7.971	7.819	7.887	1,061,582	-0.08(-1.05%)
Oct 23, 2003	7.829	7.996	7.816	7.971	2,327,638	+0.13(+1.64%)
Oct 22, 2003	7.808	7.902	7.774	7.842	3,641,778	-0.01(-0.11%)
Oct 21, 2003	7.714	7.842	7.688	7.851	2,520,441	+0.12(+1.58%)
Oct 20, 2003	7.555	7.739	7.551	7.729	1,492,471	+0.19(+2.53%)
Oct 17, 2003	7.658	7.679	7.517	7.538	3,914,877	-0.15(-1.95%)
Oct 16, 2003	7.679	7.701	7.645	7.688	2,808,945	-0.02(-0.31%)
Oct 15, 2003	7.821	7.821	7.675	7.712	3,273,446	-0.11(-1.37%)
Oct 14, 2003	7.934	7.943	7.782	7.819	2,074,147	-0.15(-1.88%)
Oct 13, 2003	7.926	8.022	7.947	7.969	1,624,118	+0.04(+0.54%)
Oct 10, 2003	7.958	7.996	7.904	7.926	3,645,980	-0.07(-0.83%)
Oct 09, 2003	7.750	8.005	7.750	7.992	2,869,167	+0.25(+3.27%)
Oct 08, 2003	7.812	7.812	7.682	7.739	1,655,396	-0.10(-1.28%)
Oct 07, 2003	7.712	7.825	7.679	7.840	2,678,698	+0.13(+1.67%)
Oct 06, 2003	7.776	7.784	7.712	7.712	1,827,191	-0.05(-0.69%)
Oct 03, 2003	7.746	7.853	7.712	7.765	4,059,129	+0.16(+2.08%)
Oct 02, 2003	7.829	7.851	7.607	7.607	3,295,387	-0.41(-5.10%)
Oct 01, 2003	7.838	8.033	7.861	8.016	2,471,423	+0.18(+2.27%)
Sep 30, 2003	7.722	7.887	7.641	7.838	1,984,048	+0.12(+1.50%)
Sep 29, 2003	7.726	7.759	7.562	7.722	1,508,810	+0.01(+0.11%)
Sep 26, 2003	7.726	7.756	7.688	7.714	1,126,472	+0.01(+0.17%)
Sep 25, 2003	7.883	7.894	7.667	7.701	2,603,538	-0.20(-2.57%)
Sep 24, 2003	8.054	8.059	7.889	7.904	1,766,036	-0.15(-1.86%)
Sep 23, 2003	8.039	8.061	8.024	8.054	1,963,507	+0.01(+0.19%)
Sep 22, 2003	8.067	8.076	8.009	8.039	1,790,311	-0.13(-1.63%)
Sep 19, 2003	8.245	8.245	8.129	8.172	3,602,564	-0.08(-0.96%)
Sep 18, 2003	8.016	8.168	7.969	8.251	4,367,707	+0.22(+2.77%)
Sep 17, 2003	8.095	8.127	8.005	8.029	1,044,309	-0.07(-0.85%)
Sep 16, 2003	8.065	8.118	8.037	8.097	517,253	+0.02(+0.27%)
Sep 15, 2003	8.108	8.116	8.033	8.076	533,592	-0.01(-0.13%)
Sep 12, 2003	8.076	8.127	8.018	8.086	821,629	-0.03(-0.40%)
Sep 11, 2003	8.183	8.183	8.044	8.118	709,589	+0.02(+0.26%)
Sep 10, 2003	8.172	8.172	7.979	8.097	2,508,303	-0.01(-0.13%)
Sep 09, 2003	8.226	8.226	8.078	8.108	2,017,660	-0.14(-1.66%)
Sep 08, 2003	8.440	8.500	8.215	8.245	2,371,521	-0.17(-2.06%)
Sep 05, 2003	8.453	8.470	8.393	8.418	924,799	-0.03(-0.38%)
Sep 04, 2003	8.461	8.500	8.388	8.451	1,998,053	-0.09(-1.00%)
Sep 03, 2003	8.397	8.615	8.397	8.536	2,911,182	+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.