Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.520	3.572	3.417	3.492	195,653	-0.03(-0.80%)
Jun 29, 2004	3.534	3.558	3.497	3.520	47,533	+0.03(+0.81%)
Jun 28, 2004	3.440	3.530	3.440	3.492	29,072	+0.08(+2.49%)
Jun 25, 2004	3.487	3.497	3.407	3.407	104,404	-0.08(-2.17%)
Jun 24, 2004	3.501	3.515	3.464	3.482	54,961	-0.04(-1.20%)
Jun 23, 2004	3.449	3.525	3.449	3.525	18,886	+0.08(+2.19%)
Jun 22, 2004	3.534	3.534	3.346	3.449	89,974	-0.08(-2.40%)
Jun 21, 2004	3.487	3.548	3.487	3.534	245,096	+0.05(+1.35%)
Jun 18, 2004	3.464	3.525	3.426	3.487	336,345	+0.04(+1.09%)
Jun 17, 2004	3.468	3.506	3.421	3.449	16,551	+0.01(+0.41%)
Jun 16, 2004	3.459	3.478	3.431	3.435	21,644	+0.01(+0.28%)
Jun 15, 2004	3.487	3.492	3.426	3.426	49,443	-0.02(-0.55%)
Jun 14, 2004	3.558	3.581	3.426	3.445	91,035	-0.14(-3.82%)
Jun 10, 2004	3.534	3.600	3.534	3.581	65,995	+0.08(+2.15%)
Jun 09, 2004	3.487	3.511	3.487	3.506	63,873	-0.01(-0.40%)
Jun 08, 2004	3.544	3.544	3.511	3.520	26,950	-0.02(-0.53%)
Jun 07, 2004	3.676	3.676	3.534	3.539	23,342	+0.05(+1.49%)
Jun 04, 2004	3.454	3.497	3.454	3.487	9,124	+0.01(+0.41%)
Jun 03, 2004	3.534	3.534	3.445	3.473	82,547	-0.06(-1.73%)
Jun 02, 2004	3.341	3.558	3.341	3.534	263,983	+0.19(+5.78%)
Jun 01, 2004	3.511	3.511	3.318	3.341	116,288	-0.19(-5.34%)
May 28, 2004	3.449	3.572	3.449	3.530	104,617	+0.07(+1.90%)
May 27, 2004	3.506	3.534	3.435	3.464	94,643	+0.00(+0.14%)
May 26, 2004	3.440	3.487	3.398	3.459	56,022	+0.04(+1.10%)
May 25, 2004	3.346	3.421	3.299	3.421	93,794	+0.09(+2.83%)
May 24, 2004	3.204	3.417	3.204	3.327	90,823	+0.17(+5.37%)
May 21, 2004	3.252	3.275	3.110	3.157	117,349	-0.04(-1.33%)
May 20, 2004	3.110	3.228	3.110	3.200	153,212	+0.11(+3.66%)
May 19, 2004	3.157	3.252	3.063	3.087	436,293	+0.02(+0.77%)
May 18, 2004	3.134	3.228	3.063	3.063	164,671	-0.04(-1.22%)
May 17, 2004	3.289	3.393	3.101	3.101	188,013	-0.19(-5.73%)
May 14, 2004	3.384	3.421	3.275	3.289	87,216	-0.09(-2.65%)
May 13, 2004	3.440	3.454	3.351	3.379	102,707	-0.02(-0.55%)
May 12, 2004	3.454	3.454	3.351	3.398	104,404	-0.06(-1.64%)
May 11, 2004	3.534	3.581	3.393	3.454	216,024	-0.13(-3.55%)
May 10, 2004	3.699	3.699	3.581	3.581	287,537	-0.19(-5.12%)
May 07, 2004	3.911	3.911	3.723	3.775	68,542	-0.09(-2.32%)
May 06, 2004	3.930	3.958	3.817	3.864	36,499	-0.02(-0.49%)
May 05, 2004	3.817	3.902	3.723	3.883	138,569	+0.11(+3.00%)
May 04, 2004	3.676	3.831	3.676	3.770	106,314	+0.08(+2.04%)
May 03, 2004	3.793	3.793	3.647	3.695	99,311	-0.12(-3.21%)
Apr 30, 2004	3.826	3.911	3.690	3.817	124,564	-0.03(-0.74%)
Apr 29, 2004	3.958	3.996	3.817	3.845	67,693	-0.14(-3.43%)
Apr 28, 2004	4.180	4.194	3.963	3.982	165,095	-0.18(-4.30%)
Apr 27, 2004	4.170	4.185	4.072	4.161	105,890	+0.04(+0.91%)
Apr 26, 2004	4.194	4.199	4.095	4.123	156,395	-0.07(-1.69%)
Apr 23, 2004	4.194	4.288	4.100	4.194	152,363	+0.04(+0.91%)
Apr 22, 2004	4.194	4.241	4.109	4.156	58,780	-0.04(-0.90%)
Apr 21, 2004	4.227	4.232	4.175	4.194	138,357	-0.02(-0.56%)
Apr 20, 2004	4.317	4.335	4.062	4.218	115,863	-0.12(-2.72%)
Apr 19, 2004	4.387	4.401	4.317	4.335	91,884	-0.00(-0.11%)
Apr 16, 2004	4.288	4.340	4.274	4.340	74,483	-0.01(-0.22%)
Apr 15, 2004	4.373	4.477	4.331	4.350	193,743	-0.01(-0.22%)
Apr 14, 2004	4.312	4.383	4.312	4.359	39,257	+0.00(+0.00%)
Apr 13, 2004	4.392	4.397	4.354	4.359	32,467	-0.03(-0.64%)
Apr 12, 2004	4.420	4.430	4.383	4.387	37,135	-0.03(-0.64%)
Apr 08, 2004	4.430	4.500	4.383	4.416	33,103	-0.03(-0.64%)
Apr 07, 2004	4.595	4.595	4.430	4.444	35,650	-0.11(-2.48%)
Apr 06, 2004	4.538	4.562	4.482	4.557	101,646	-0.02(-0.41%)
Apr 05, 2004	4.642	4.665	4.571	4.576	66,420	-0.07(-1.42%)
Apr 02, 2004	4.703	4.703	4.590	4.642	52,202	-0.01(-0.30%)