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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.25	10.31	10.20	10.30	849,550	+0.04(+0.38%)
Aug 30, 2004	10.34	10.36	10.25	10.26	1,135,538	-0.06(-0.60%)
Aug 27, 2004	10.20	10.35	10.19	10.32	1,548,163	+0.17(+1.71%)
Aug 26, 2004	10.21	10.25	10.15	10.15	2,570,615	-0.01(-0.13%)
Aug 25, 2004	10.02	10.17	10.02	10.16	3,809,894	+0.17(+1.69%)
Aug 24, 2004	10.03	10.07	9.983	9.994	1,789,757	+0.02(+0.17%)
Aug 23, 2004	10.10	10.10	9.979	9.976	751,417	-0.07(-0.72%)
Aug 20, 2004	10.02	10.12	10.02	10.05	1,241,147	+0.07(+0.66%)
Aug 19, 2004	10.02	10.16	9.972	9.983	1,657,512	-0.09(-0.85%)
Aug 18, 2004	10.06	10.10	9.998	10.07	597,676	+0.04(+0.43%)
Aug 17, 2004	9.902	10.11	9.902	10.03	1,394,422	+0.14(+1.41%)
Aug 16, 2004	9.816	9.938	9.816	9.887	787,399	+0.07(+0.70%)
Aug 13, 2004	9.812	9.844	9.790	9.818	863,569	+0.01(+0.07%)
Aug 12, 2004	9.912	9.951	9.722	9.812	631,321	-0.08(-0.80%)
Aug 11, 2004	10.02	10.02	9.863	9.891	859,364	-0.15(-1.45%)
Aug 10, 2004	9.844	10.08	9.844	10.04	1,646,764	+0.22(+2.27%)
Aug 09, 2004	9.865	9.951	9.814	9.814	660,294	-0.09(-0.89%)
Aug 06, 2004	10.05	10.05	9.852	9.902	1,688,821	-0.19(-1.87%)
Aug 05, 2004	9.994	10.36	9.994	10.09	2,989,316	+0.10(+0.96%)
Aug 04, 2004	10.08	10.12	9.914	9.994	698,613	-0.09(-0.85%)
Aug 03, 2004	10.07	10.17	10.06	10.08	811,232	-0.05(-0.49%)
Aug 02, 2004	10.06	10.29	10.06	10.13	1,295,354	+0.07(+0.70%)
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%)