Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.338	9.414	9.338	9.414	794	-0.22(-2.25%)
May 27, 2004	9.313	9.630	9.313	9.630	595	+0.17(+1.81%)
May 26, 2004	9.308	9.459	9.308	9.459	2,979	+0.17(+1.84%)
May 25, 2004	9.288	9.288	9.288	9.288	993	-0.12(-1.23%)
May 24, 2004	9.223	9.404	9.223	9.404	16,685	-0.14(-1.42%)
May 21, 2004	9.172	9.540	9.172	9.540	3,178	+0.77(+8.78%)
May 20, 2004	8.770	8.770	8.770	8.770	0	+0.00(+0.00%)
May 19, 2004	8.770	8.770	8.770	8.770	0	+0.00(+0.00%)
May 18, 2004	8.961	8.961	8.729	8.770	4,370	+0.05(+0.52%)
May 17, 2004	9.021	9.036	8.664	8.724	3,376	-0.45(-4.88%)
May 14, 2004	9.172	9.172	9.172	9.172	0	+0.00(+0.00%)
May 13, 2004	9.177	9.177	9.172	9.172	1,589	-0.17(-1.78%)
May 12, 2004	9.288	9.338	9.288	9.338	1,589	-0.02(-0.22%)
May 11, 2004	9.268	9.359	9.268	9.359	2,383	+0.15(+1.58%)
May 10, 2004	9.641	9.641	9.041	9.213	15,096	-0.64(-6.54%)
May 07, 2004	9.917	9.917	9.520	9.857	17,480	-0.07(-0.66%)
May 06, 2004	10.09	10.09	9.187	9.922	32,577	-0.10(-0.96%)
May 05, 2004	9.817	10.02	9.792	10.02	1,390	+0.56(+5.91%)
May 04, 2004	9.459	9.459	9.459	9.459	0	+0.00(+0.00%)