Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.337	9.412	9.337	9.412	794	-0.22(-2.25%)
May 27, 2004	9.312	9.629	9.312	9.629	596	+0.17(+1.81%)
May 26, 2004	9.307	9.458	9.307	9.458	2,980	+0.17(+1.84%)
May 25, 2004	9.287	9.287	9.287	9.287	993	-0.12(-1.23%)
May 24, 2004	9.221	9.402	9.221	9.402	16,688	-0.14(-1.42%)
May 21, 2004	9.171	9.538	9.171	9.538	3,178	+0.77(+8.78%)
May 20, 2004	8.768	8.768	8.768	8.768	0	+0.00(+0.00%)
May 19, 2004	8.768	8.768	8.768	8.768	0	+0.00(+0.00%)
May 18, 2004	8.959	8.959	8.728	8.768	4,370	+0.05(+0.52%)
May 17, 2004	9.020	9.035	8.662	8.723	3,377	-0.45(-4.88%)
May 14, 2004	9.171	9.171	9.171	9.171	0	+0.00(+0.00%)
May 13, 2004	9.176	9.176	9.171	9.171	1,589	-0.17(-1.78%)
May 12, 2004	9.287	9.337	9.287	9.337	1,589	-0.02(-0.22%)
May 11, 2004	9.266	9.357	9.266	9.357	2,384	+0.15(+1.58%)
May 10, 2004	9.639	9.639	9.040	9.211	15,099	-0.64(-6.54%)
May 07, 2004	9.916	9.916	9.518	9.855	17,483	-0.07(-0.66%)
May 06, 2004	10.09	10.09	9.186	9.921	32,582	-0.10(-0.95%)
May 05, 2004	9.815	10.02	9.790	10.02	1,390	+0.56(+5.91%)
May 04, 2004	9.458	9.458	9.458	9.458	0	+0.00(+0.00%)