Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.332	9.408	9.332	9.408	795	-0.22(-2.25%)
May 27, 2004	9.307	9.624	9.307	9.624	596	+0.17(+1.81%)
May 26, 2004	9.302	9.453	9.302	9.453	2,981	+0.17(+1.84%)
May 25, 2004	9.282	9.282	9.282	9.282	993	-0.12(-1.23%)
May 24, 2004	9.217	9.398	9.217	9.398	16,696	-0.14(-1.42%)
May 21, 2004	9.166	9.534	9.166	9.534	3,180	+0.77(+8.78%)
May 20, 2004	8.764	8.764	8.764	8.764	0	+0.00(+0.00%)
May 19, 2004	8.764	8.764	8.764	8.764	0	+0.00(+0.00%)
May 18, 2004	8.955	8.955	8.724	8.764	4,372	+0.05(+0.52%)
May 17, 2004	9.015	9.031	8.658	8.719	3,379	-0.45(-4.88%)
May 14, 2004	9.166	9.166	9.166	9.166	0	+0.00(+0.00%)
May 13, 2004	9.171	9.171	9.166	9.166	1,590	-0.17(-1.78%)
May 12, 2004	9.282	9.332	9.282	9.332	1,590	-0.02(-0.22%)
May 11, 2004	9.262	9.352	9.262	9.352	2,385	+0.15(+1.58%)
May 10, 2004	9.634	9.634	9.036	9.207	15,106	-0.64(-6.54%)
May 07, 2004	9.911	9.911	9.513	9.851	17,491	-0.07(-0.66%)
May 06, 2004	10.09	10.09	9.181	9.916	32,598	-0.10(-0.95%)
May 05, 2004	9.810	10.01	9.785	10.01	1,391	+0.56(+5.91%)
May 04, 2004	9.453	9.453	9.453	9.453	0	+0.00(+0.00%)