Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.755	5.755	5.755	5.755	228	-0.11(-1.89%)
Aug 30, 2005	5.866	5.866	5.866	5.866	0	+0.00(+0.00%)
Aug 29, 2005	6.042	6.097	5.765	5.866	2,248	+0.13(+2.28%)
Aug 26, 2005	5.972	5.972	5.715	5.735	2,752	-0.05(-0.87%)
Aug 25, 2005	5.982	5.982	5.786	5.786	3,480	-0.32(-5.19%)
Aug 24, 2005	6.108	6.158	6.103	6.103	10,137	-0.06(-0.90%)
Aug 23, 2005	6.037	6.233	6.037	6.158	2,981	+0.13(+2.17%)
Aug 22, 2005	6.173	6.304	6.027	6.027	7,545	-0.44(-6.77%)
Aug 19, 2005	6.339	6.465	6.339	6.465	3,017	+0.00(+0.00%)
Aug 18, 2005	6.465	6.465	6.465	6.465	198	+0.00(+0.00%)
Aug 17, 2005	6.465	6.465	6.465	6.465	198	+0.00(+0.00%)
Aug 16, 2005	6.465	6.465	6.465	6.465	0	+0.00(+0.00%)
Aug 15, 2005	6.304	6.465	6.304	6.465	6,464	+0.03(+0.47%)
Aug 12, 2005	6.606	6.606	6.412	6.435	12,323	-0.17(-2.52%)
Aug 11, 2005	6.530	6.601	6.530	6.601	993	+0.25(+3.88%)
Aug 10, 2005	6.540	6.540	6.354	6.354	3,480	-0.18(-2.70%)
Aug 09, 2005	6.530	6.530	6.530	6.530	198	+0.10(+1.48%)
Aug 08, 2005	6.435	6.435	6.435	6.435	0	+0.00(+0.00%)
Aug 05, 2005	6.435	6.435	6.435	6.435	0	+0.00(+0.00%)
Aug 04, 2005	6.435	6.435	6.435	6.435	0	+0.00(+0.00%)
Aug 03, 2005	6.435	6.435	6.435	6.435	198	-0.25(-3.76%)
Aug 02, 2005	6.636	6.686	6.636	6.686	1,266	+0.28(+4.32%)
Aug 01, 2005	6.319	6.409	6.289	6.409	6,863	+0.09(+1.43%)
Jul 29, 2005	6.294	6.435	6.294	6.319	1,590	-0.05(-0.71%)
Jul 28, 2005	6.369	6.369	6.294	6.364	1,498	-0.01(-0.08%)
Jul 27, 2005	6.540	6.540	6.369	6.369	820	+0.00(+0.00%)
Jul 26, 2005	6.369	6.369	6.369	6.369	238	+0.01(+0.16%)
Jul 25, 2005	6.666	6.666	6.359	6.359	834	-0.35(-5.20%)
Jul 22, 2005	6.676	6.708	6.676	6.708	1,649	-0.02(-0.35%)
Jul 21, 2005	6.540	6.731	6.540	6.731	3,402	+0.28(+4.31%)
Jul 20, 2005	6.138	6.453	6.138	6.453	1,421	-0.00(-0.02%)
Jul 19, 2005	6.188	6.455	6.188	6.455	596	+0.03(+0.39%)
Jul 18, 2005	6.435	6.435	6.430	6.430	1,788	-0.01(-0.16%)
Jul 15, 2005	6.439	6.440	6.439	6.440	397	+0.18(+2.89%)
Jul 14, 2005	6.535	6.535	6.258	6.258	1,222	-0.16(-2.51%)
Jul 13, 2005	6.264	6.419	6.264	6.419	1,192	-0.10(-1.47%)
Jul 12, 2005	6.515	6.515	6.515	6.515	0	+0.00(+0.00%)
Jul 11, 2005	6.289	6.515	6.289	6.515	6,318	+0.23(+3.60%)
Jul 08, 2005	6.153	6.289	6.153	6.289	397	+0.30(+4.94%)
Jul 07, 2005	5.886	6.349	5.886	5.992	1,023	-0.28(-4.48%)
Jul 06, 2005	6.274	6.274	6.274	6.274	0	+0.00(+0.00%)
Jul 05, 2005	6.274	6.274	6.274	6.274	198	+0.24(+4.00%)
Jul 01, 2005	6.062	6.062	6.013	6.032	2,981	-0.05(-0.83%)
Jun 30, 2005	5.962	6.082	5.962	6.082	5,376	+0.23(+3.87%)
Jun 29, 2005	5.760	5.876	5.760	5.856	13,317	-0.03(-0.43%)
Jun 28, 2005	5.886	5.886	5.881	5.881	1,192	-0.02(-0.26%)
Jun 27, 2005	5.901	5.901	5.786	5.896	2,999	-0.04(-0.68%)
Jun 24, 2005	6.087	6.087	5.936	5.936	1,132	+0.05(+0.85%)
Jun 23, 2005	5.962	5.962	5.886	5.886	3,035	+0.00(+0.00%)
Jun 22, 2005	5.886	5.886	5.886	5.886	606	+0.13(+2.18%)
Jun 21, 2005	5.685	5.962	5.685	5.760	5,808	+0.06(+0.97%)
Jun 20, 2005	5.831	5.831	5.680	5.705	14,061	-0.43(-7.05%)
Jun 17, 2005	6.258	6.258	6.138	6.138	7,652	+0.02(+0.26%)
Jun 16, 2005	6.118	6.122	6.118	6.122	894	+0.01(+0.15%)
Jun 15, 2005	6.248	6.364	6.113	6.113	6,730	-0.38(-5.89%)
Jun 14, 2005	6.651	6.651	6.495	6.495	16,094	-0.28(-4.09%)
Jun 13, 2005	6.746	6.792	6.746	6.772	5,694	+0.01(+0.15%)
Jun 10, 2005	6.716	6.762	6.716	6.762	3,476	+0.14(+2.05%)
Jun 09, 2005	7.204	7.204	6.626	6.626	6,249	-0.31(-4.50%)
Jun 08, 2005	6.792	6.938	6.792	6.938	596	+0.17(+2.53%)
Jun 07, 2005	6.867	6.867	6.702	6.767	1,987	-0.18(-2.54%)
Jun 06, 2005	7.104	7.184	6.802	6.943	13,106	-0.35(-4.82%)
Jun 03, 2005	7.104	7.310	7.104	7.294	6,241	+0.19(+2.68%)
Jun 02, 2005	7.294	7.295	7.104	7.104	1,828	-0.21(-2.88%)