Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.808	8.808	8.808	8.808	0	+0.00(+0.00%)
Jan 28, 2005	8.808	8.808	8.808	8.808	397	-0.03(-0.34%)
Jan 27, 2005	8.838	8.838	8.838	8.838	596	-0.46(-4.98%)
Jan 26, 2005	9.180	9.301	9.180	9.301	596	-0.11(-1.12%)
Jan 25, 2005	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Jan 24, 2005	9.768	9.768	9.401	9.406	3,811	-0.22(-2.30%)
Jan 21, 2005	9.577	9.628	9.577	9.628	994	+0.12(+1.27%)
Jan 20, 2005	9.683	9.683	9.507	9.507	5,045	-0.15(-1.56%)
Jan 19, 2005	9.557	9.658	9.376	9.658	2,866	+0.20(+2.07%)
Jan 18, 2005	9.260	9.462	9.260	9.462	6,403	+0.65(+7.36%)
Jan 14, 2005	8.883	8.883	8.803	8.813	2,584	-0.07(-0.79%)
Jan 13, 2005	8.883	8.883	8.883	8.883	2,186	-0.02(-0.17%)
Jan 12, 2005	9.004	9.004	8.898	8.898	1,771	-0.18(-1.94%)
Jan 11, 2005	9.441	9.441	9.044	9.074	4,373	-0.28(-3.01%)
Jan 10, 2005	9.653	9.653	9.160	9.356	13,001	-0.28(-2.87%)
Jan 07, 2005	9.331	9.668	9.331	9.633	16,113	+0.29(+3.12%)
Jan 06, 2005	9.064	9.522	9.064	9.341	25,892	+0.48(+5.39%)
Jan 05, 2005	9.104	9.104	8.863	8.863	2,407	-0.24(-2.65%)
Jan 04, 2005	9.431	9.431	9.104	9.104	18,586	+0.09(+1.00%)
Jan 03, 2005	9.155	9.306	9.014	9.014	20,128	+0.46(+5.41%)
Dec 31, 2004	8.330	8.772	8.330	8.551	3,379	+0.22(+2.66%)
Dec 30, 2004	8.174	8.420	8.174	8.330	3,976	+0.03(+0.36%)
Dec 29, 2004	8.300	8.496	8.300	8.300	5,168	+0.60(+7.77%)
Dec 28, 2004	7.364	7.711	7.364	7.701	2,783	+0.46(+6.32%)
Dec 27, 2004	7.243	7.243	7.243	7.243	0	+0.00(+0.00%)
Dec 23, 2004	7.143	7.243	7.143	7.243	3,180	-0.30(-4.00%)
Dec 22, 2004	7.545	7.696	7.420	7.545	3,379	-0.13(-1.65%)
Dec 21, 2004	7.782	7.782	7.671	7.671	1,192	-0.11(-1.42%)
Dec 20, 2004	7.782	7.797	7.782	7.782	994	+0.02(+0.19%)
Dec 17, 2004	7.766	7.766	7.766	7.766	994	-0.36(-4.46%)
Dec 16, 2004	8.129	8.129	8.129	8.129	0	+0.00(+0.00%)
Dec 15, 2004	7.746	8.129	7.746	8.129	6,958	+0.23(+2.93%)
Dec 14, 2004	7.897	7.897	7.897	7.897	0	+0.00(+0.00%)
Dec 13, 2004	7.792	7.897	7.766	7.897	1,391	+0.00(+0.06%)
Dec 10, 2004	7.893	7.893	7.893	7.893	198	+0.01(+0.07%)
Dec 09, 2004	8.169	8.169	7.887	7.887	1,192	-0.39(-4.68%)
Dec 08, 2004	8.556	8.556	8.275	8.275	1,391	+0.00(+0.00%)
Dec 07, 2004	8.290	8.350	8.249	8.275	5,367	+0.31(+3.85%)
Dec 06, 2004	7.656	7.968	7.656	7.968	4,970	+0.17(+2.20%)
Dec 03, 2004	7.796	7.796	7.796	7.796	0	+0.00(+0.00%)
Dec 02, 2004	7.797	7.797	7.796	7.796	994	+0.22(+2.91%)
Dec 01, 2004	7.595	7.595	7.576	7.576	1,391	-0.05(-0.72%)
Nov 30, 2004	7.600	7.696	7.600	7.631	1,192	-0.13(-1.62%)
Nov 29, 2004	7.802	7.802	7.756	7.756	3,379	-0.05(-0.58%)
Nov 26, 2004	8.144	8.144	7.792	7.802	2,783	-0.47(-5.66%)
Nov 24, 2004	8.199	8.300	8.169	8.269	2,385	+0.03(+0.37%)
Nov 23, 2004	8.239	8.425	8.239	8.239	5,367	-0.26(-3.02%)
Nov 22, 2004	8.521	8.521	8.400	8.496	795	-0.03(-0.30%)
Nov 19, 2004	8.521	8.521	8.521	8.521	198	-0.32(-3.59%)
Nov 18, 2004	8.355	8.848	8.355	8.838	2,783	+0.30(+3.54%)
Nov 17, 2004	8.350	8.536	8.350	8.536	4,174	+0.29(+3.54%)
Nov 16, 2004	8.209	8.622	8.209	8.244	1,590	-0.11(-1.27%)
Nov 15, 2004	7.922	8.350	7.857	8.350	5,367	+0.10(+1.22%)
Nov 12, 2004	8.657	8.657	8.114	8.249	4,174	+0.14(+1.67%)
Nov 11, 2004	7.922	8.154	7.922	8.114	2,783	+0.20(+2.54%)
Nov 10, 2004	7.913	7.913	7.913	7.913	198	+0.15(+1.88%)
Nov 09, 2004	7.817	7.817	7.766	7.766	1,192	-0.28(-3.50%)
Nov 08, 2004	8.048	8.048	8.048	8.048	0	+0.00(+0.00%)
Nov 05, 2004	7.887	8.048	7.887	8.048	795	+0.16(+2.04%)
Nov 04, 2004	7.998	7.998	7.782	7.887	2,186	+0.11(+1.36%)
Nov 03, 2004	7.701	8.048	7.701	7.782	1,789	+0.23(+3.06%)
Nov 02, 2004	7.550	7.550	7.550	7.550	0	+0.00(+0.00%)