Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.182	6.403	6.182	6.403	397	+0.24(+3.92%)
Jul 30, 2007	6.388	6.388	5.961	6.162	11,222	-0.74(-10.78%)
Jul 27, 2007	6.906	6.906	6.906	6.906	0	+0.00(+0.00%)
Jul 26, 2007	7.178	7.178	6.544	6.906	10,474	-0.31(-4.32%)
Jul 25, 2007	7.218	7.218	7.218	7.218	0	+0.00(+0.00%)
Jul 24, 2007	7.243	7.243	7.218	7.218	1,526	-0.20(-2.71%)
Jul 23, 2007	7.243	7.419	7.218	7.419	811	+0.07(+0.89%)
Jul 20, 2007	7.354	7.354	7.354	7.354	0	+0.00(+0.00%)
Jul 19, 2007	7.445	7.520	7.294	7.354	9,775	+0.10(+1.39%)
Jul 18, 2007	7.284	7.284	7.253	7.253	2,455	-0.09(-1.17%)
Jul 17, 2007	7.339	7.339	7.268	7.339	3,719	+0.00(+0.00%)
Jul 16, 2007	7.334	7.339	7.334	7.339	4,319	+0.01(+0.07%)
Jul 13, 2007	7.268	7.334	7.268	7.334	1,918	+0.00(+0.00%)
Jul 12, 2007	7.308	7.334	7.308	7.334	2,186	+0.02(+0.21%)
Jul 11, 2007	7.143	7.319	7.143	7.319	2,155	+0.28(+3.93%)
Jul 10, 2007	7.072	7.072	6.816	7.042	8,649	-0.29(-3.98%)
Jul 09, 2007	7.334	7.334	7.334	7.334	2,638	-0.00(-0.01%)
Jul 06, 2007	7.335	7.335	7.335	7.335	298	-0.03(-0.40%)
Jul 05, 2007	7.238	7.364	7.218	7.364	5,496	+0.10(+1.31%)
Jul 03, 2007	7.268	7.268	7.268	7.268	0	+0.00(+0.00%)
Jul 02, 2007	7.339	7.344	7.268	7.268	5,264	+0.05(+0.70%)
Jun 29, 2007	7.087	7.218	7.042	7.218	16,637	+0.27(+3.91%)
Jun 28, 2007	7.294	7.294	6.871	6.947	55,639	-0.53(-7.07%)
Jun 27, 2007	7.344	7.475	7.344	7.475	1,192	+0.11(+1.43%)
Jun 26, 2007	7.123	7.545	7.123	7.369	7,031	+0.48(+6.93%)
Jun 25, 2007	6.740	6.891	6.740	6.891	1,471	+0.15(+2.24%)
Jun 22, 2007	6.760	6.760	6.740	6.740	397	-0.08(-1.12%)
Jun 21, 2007	6.810	6.817	6.810	6.817	775	-0.18(-2.50%)
Jun 20, 2007	6.992	6.992	6.992	6.992	0	+0.00(+0.00%)
Jun 19, 2007	7.143	7.193	6.992	6.992	795	-0.18(-2.46%)
Jun 18, 2007	7.067	7.193	7.067	7.168	5,367	+0.35(+5.09%)
Jun 15, 2007	6.821	6.821	6.821	6.821	596	+0.01(+0.07%)
Jun 14, 2007	6.816	6.816	6.816	6.816	596	-0.01(-0.15%)
Jun 13, 2007	6.690	6.826	6.690	6.826	397	+0.02(+0.24%)
Jun 12, 2007	6.891	6.901	6.810	6.810	1,988	-0.28(-3.99%)
Jun 11, 2007	6.937	7.092	6.881	7.092	5,409	+0.16(+2.25%)
Jun 08, 2007	6.937	6.937	6.937	6.937	417	+0.10(+1.40%)
Jun 07, 2007	6.791	6.846	6.791	6.841	994	-0.22(-3.13%)
Jun 06, 2007	7.062	7.092	7.062	7.062	2,862	-0.04(-0.50%)
Jun 05, 2007	7.082	7.133	7.082	7.097	1,208	-0.16(-2.15%)
Jun 04, 2007	7.193	7.364	7.193	7.253	2,644	+0.06(+0.84%)
Jun 01, 2007	7.193	7.193	7.188	7.193	795	+0.13(+1.87%)
May 31, 2007	7.061	7.061	7.061	7.061	2,186	+0.00(+0.00%)
May 30, 2007	7.061	7.061	7.061	7.061	675	-0.18(-2.51%)
May 29, 2007	7.148	7.289	7.148	7.243	8,284	-0.15(-1.97%)
May 25, 2007	7.113	7.389	7.113	7.389	397	-0.03(-0.42%)
May 24, 2007	7.500	7.500	7.274	7.421	2,282	-0.20(-2.62%)
May 23, 2007	7.525	7.641	7.525	7.621	3,250	+0.08(+1.07%)
May 22, 2007	7.354	7.540	7.354	7.540	992	+0.01(+0.13%)
May 21, 2007	7.495	7.530	7.334	7.530	5,874	+0.04(+0.47%)
May 18, 2007	7.485	7.565	7.354	7.495	16,105	+0.05(+0.68%)
May 17, 2007	7.666	7.666	7.440	7.445	7,337	-0.24(-3.08%)
May 16, 2007	7.565	7.681	7.550	7.681	9,085	+0.14(+1.80%)
May 15, 2007	7.460	7.631	7.374	7.545	4,966	+0.15(+2.04%)
May 14, 2007	7.294	7.394	7.017	7.394	47,834	+0.10(+1.38%)
May 11, 2007	7.294	7.294	7.294	7.294	198	+0.05(+0.69%)
May 10, 2007	7.243	7.294	7.193	7.243	9,596	+0.09(+1.27%)
May 09, 2007	7.139	7.294	6.992	7.153	77,569	-0.02(-0.21%)
May 08, 2007	7.168	7.168	7.168	7.168	0	+0.00(+0.00%)
May 07, 2007	7.092	7.168	7.077	7.168	2,459	+0.18(+2.52%)
May 04, 2007	6.992	6.992	6.992	6.992	0	+0.00(+0.00%)
May 03, 2007	7.042	7.042	6.992	6.992	1,252	-0.05(-0.71%)
May 02, 2007	7.037	7.153	6.967	7.042	13,204	-0.30(-4.04%)