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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.580	6.677	6.574	6.602	2,434,631	+0.02(+0.33%)
May 29, 2003	6.649	6.749	6.565	6.580	2,553,792	-0.07(-1.13%)
May 28, 2003	6.538	6.698	6.527	6.655	3,943,074	+0.17(+2.64%)
May 27, 2003	6.343	6.484	6.294	6.484	2,159,859	+0.14(+2.23%)
May 23, 2003	6.238	6.345	6.217	6.343	1,847,235	+0.11(+1.75%)
May 22, 2003	6.244	6.315	6.227	6.234	1,476,667	+0.01(+0.10%)
May 21, 2003	6.161	6.234	6.069	6.227	1,946,770	+0.07(+1.08%)
May 20, 2003	6.227	6.326	6.118	6.161	2,603,326	-0.06(-0.90%)
May 19, 2003	6.461	6.461	6.217	6.217	1,534,144	-0.26(-3.97%)
May 16, 2003	6.510	6.550	6.409	6.473	999,086	-0.03(-0.46%)
May 15, 2003	6.452	6.578	6.452	6.503	1,909,853	+0.04(+0.63%)
May 14, 2003	6.394	6.480	6.366	6.463	952,356	+0.07(+1.14%)
May 13, 2003	6.431	6.505	6.388	6.390	1,496,293	-0.10(-1.48%)
May 12, 2003	6.409	6.505	6.369	6.486	1,243,951	+0.04(+0.66%)
May 09, 2003	6.420	6.497	6.349	6.443	2,249,580	+0.13(+2.14%)
May 08, 2003	6.527	6.533	6.279	6.309	2,936,043	-0.27(-4.13%)
May 07, 2003	6.553	6.683	6.512	6.580	2,380,424	+0.03(+0.42%)
May 06, 2003	6.527	6.647	6.525	6.553	2,442,108	+0.01(+0.23%)
May 05, 2003	6.548	6.687	6.476	6.538	1,895,834	-0.01(-0.16%)
May 02, 2003	6.364	6.548	6.351	6.548	3,374,838	+0.20(+3.20%)
May 01, 2003	6.484	6.484	6.302	6.345	2,041,165	-0.15(-2.27%)
Apr 30, 2003	6.546	6.615	6.493	6.493	2,090,231	+0.00(+0.00%)
Apr 29, 2003	6.401	6.612	6.398	6.493	2,407,995	+0.11(+1.78%)
Apr 28, 2003	6.146	6.396	6.018	6.379	2,653,327	+0.24(+3.83%)
Apr 25, 2003	6.174	6.174	6.095	6.144	1,297,223	-0.04(-0.66%)
Apr 24, 2003	6.266	6.268	6.131	6.184	1,538,817	-0.10(-1.57%)
Apr 23, 2003	6.208	6.392	6.208	6.283	1,497,695	+0.08(+1.24%)
Apr 22, 2003	6.120	6.225	6.000	6.206	2,113,596	+0.14(+2.29%)
Apr 21, 2003	5.970	6.082	5.949	6.067	936,001	+0.12(+1.98%)
Apr 17, 2003	5.936	6.007	5.896	5.949	1,257,036	+0.01(+0.22%)
Apr 16, 2003	6.077	6.080	5.930	5.936	2,093,035	-0.09(-1.46%)
Apr 15, 2003	5.806	6.024	5.806	6.024	3,655,218	+0.21(+3.68%)
Apr 14, 2003	5.714	5.853	5.714	5.810	1,105,163	+0.11(+1.88%)
Apr 11, 2003	5.714	5.789	5.684	5.703	1,374,795	+0.00(+0.08%)
Apr 10, 2003	5.778	5.778	5.669	5.699	2,623,420	-0.11(-1.95%)
Apr 09, 2003	5.930	6.041	5.810	5.812	1,553,304	-0.10(-1.67%)
Apr 08, 2003	5.970	5.990	5.896	5.911	1,443,488	-0.05(-0.79%)
Apr 07, 2003	5.821	6.024	5.810	5.958	6,234,245	+0.28(+4.86%)
Apr 04, 2003	5.671	5.722	5.624	5.682	1,699,568	+0.09(+1.53%)
Apr 03, 2003	5.628	5.673	5.564	5.596	1,298,625	-0.01(-0.11%)
Apr 02, 2003	5.545	5.697	5.545	5.602	1,986,490	+0.12(+2.23%)
Apr 01, 2003	5.384	5.515	5.322	5.480	1,396,291	+0.10(+1.83%)
Mar 31, 2003	5.414	5.414	5.335	5.382	1,479,003	-0.09(-1.57%)
Mar 28, 2003	5.478	5.532	5.446	5.468	1,167,314	-0.03(-0.58%)
Mar 27, 2003	5.489	5.538	5.414	5.500	1,814,524	-0.00(-0.08%)
Mar 26, 2003	5.564	5.564	5.476	5.504	1,821,534	-0.06(-1.04%)
Mar 25, 2003	5.506	5.611	5.506	5.562	2,002,379	+0.05(+0.89%)
Mar 24, 2003	5.671	5.671	5.491	5.513	3,180,441	-0.34(-5.81%)
Mar 21, 2003	5.478	5.861	5.440	5.853	4,977,209	+0.40(+7.26%)
Mar 20, 2003	5.457	5.517	5.384	5.457	4,333,737	-0.00(-0.04%)
Mar 19, 2003	5.429	5.461	5.339	5.459	2,243,505	+0.01(+0.24%)
Mar 18, 2003	5.361	5.446	5.352	5.446	4,137,004	+0.12(+2.21%)
Mar 17, 2003	5.168	5.352	5.093	5.328	4,365,513	+0.14(+2.64%)
Mar 14, 2003	5.125	5.245	5.087	5.192	2,081,820	+0.06(+1.08%)
Mar 13, 2003	5.050	5.157	5.050	5.136	2,240,702	+0.16(+3.18%)
Mar 12, 2003	4.967	4.990	4.879	4.978	2,844,453	-0.02(-0.43%)
Mar 11, 2003	4.988	5.065	4.988	4.999	2,314,535	+0.01(+0.21%)
Mar 10, 2003	5.050	5.061	4.978	4.988	1,394,422	-0.07(-1.44%)
Mar 07, 2003	5.050	5.100	5.018	5.061	2,866,883	-0.02(-0.34%)
Mar 06, 2003	5.072	5.123	5.020	5.078	2,023,407	-0.06(-1.25%)
Mar 05, 2003	5.153	5.219	5.091	5.142	1,327,598	-0.00(-0.08%)
Mar 04, 2003	5.226	5.230	5.136	5.147	2,673,888	-0.06(-1.07%)

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.