First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.794	4.876	4.794	4.843	532,260	+0.04(+0.78%)
Jan 30, 2003	4.775	4.805	4.688	4.805	89,949	+0.03(+0.65%)
Jan 29, 2003	4.739	4.809	4.718	4.774	20,814	+0.01(+0.25%)
Jan 28, 2003	4.720	4.762	4.662	4.762	25,274	+0.01(+0.28%)
Jan 27, 2003	4.681	4.749	4.540	4.749	110,763	+0.07(+1.52%)
Jan 24, 2003	4.607	4.680	4.576	4.677	13,380	+0.00(+0.06%)
Jan 23, 2003	4.536	4.675	4.536	4.675	20,071	+0.13(+2.96%)
Jan 22, 2003	4.467	4.560	4.439	4.540	31,221	+0.08(+1.81%)
Jan 21, 2003	4.470	4.470	4.441	4.459	5,947	+0.02(+0.45%)
Jan 17, 2003	4.494	4.494	4.439	4.439	17,841	-0.03(-0.66%)
Jan 16, 2003	4.520	4.520	4.469	4.469	11,150	-0.05(-1.16%)
Jan 15, 2003	4.510	4.607	4.510	4.521	19,327	-0.02(-0.41%)
Jan 14, 2003	4.513	4.540	4.506	4.540	14,124	-0.02(-0.41%)
Jan 13, 2003	4.578	4.578	4.508	4.559	5,947	-0.02(-0.38%)
Jan 10, 2003	4.544	4.576	4.536	4.576	5,947	+0.03(+0.74%)
Jan 09, 2003	4.544	4.544	4.508	4.543	31,965	+0.01(+0.30%)
Jan 08, 2003	4.562	4.562	4.508	4.529	14,124	-0.03(-0.68%)
Jan 07, 2003	4.769	4.769	4.560	4.560	41,629	-0.21(-4.37%)
Jan 06, 2003	4.802	4.823	4.750	4.769	14,867	-0.05(-1.09%)
Jan 03, 2003	4.893	4.893	4.753	4.821	34,938	-0.03(-0.53%)
Jan 02, 2003	4.891	4.897	4.845	4.847	27,505	-0.06(-1.29%)
Dec 31, 2002	4.944	4.944	4.829	4.910	41,629	+0.01(+0.30%)
Dec 30, 2002	4.910	4.925	4.891	4.895	48,319	-0.03(-0.71%)
Dec 27, 2002	4.890	4.937	4.890	4.930	25,274	+0.05(+1.10%)
Dec 26, 2002	4.856	4.897	4.755	4.876	6,690	+0.00(+0.00%)
Dec 24, 2002	4.866	4.876	4.866	4.876	5,203	+0.02(+0.42%)
Dec 23, 2002	4.719	4.856	4.719	4.856	26,018	+0.16(+3.47%)
Dec 20, 2002	4.712	4.719	4.692	4.693	33,452	-0.02(-0.37%)
Dec 19, 2002	4.695	4.711	4.684	4.711	5,203	+0.03(+0.63%)
Dec 18, 2002	4.681	4.681	4.681	4.681	0	+0.00(+0.00%)
Dec 17, 2002	4.681	4.681	4.681	4.681	743	+0.01(+0.29%)
Dec 16, 2002	4.654	4.668	4.628	4.668	5,203	+0.05(+1.14%)
Dec 13, 2002	4.621	4.641	4.615	4.615	8,177	+0.01(+0.18%)
Dec 12, 2002	4.601	4.628	4.601	4.607	9,663	+0.02(+0.47%)
Dec 11, 2002	4.570	4.586	4.540	4.586	20,071	+0.05(+1.01%)
Dec 10, 2002	4.540	4.540	4.540	4.540	1,486	+0.00(+0.00%)
Dec 09, 2002	4.536	4.554	4.536	4.540	130,091	-0.03(-0.56%)
Dec 06, 2002	4.556	4.566	4.556	4.566	5,947	+0.01(+0.21%)
Dec 05, 2002	4.556	4.556	4.556	4.556	1,486	+0.01(+0.21%)
Dec 04, 2002	4.547	4.547	4.523	4.547	12,637	+0.00(+0.03%)
Dec 03, 2002	4.590	4.590	4.537	4.545	6,690	-0.11(-2.34%)
Dec 02, 2002	4.654	4.654	4.654	4.654	743	-0.03(-0.57%)
Nov 29, 2002	4.628	4.681	4.628	4.681	6,690	+0.05(+1.05%)
Nov 27, 2002	4.539	4.633	4.539	4.633	12,637	+0.06(+1.32%)
Nov 26, 2002	4.507	4.574	4.506	4.572	52,780	+0.07(+1.58%)
Nov 25, 2002	4.513	4.574	4.501	4.501	9,663	-0.01(-0.12%)
Nov 22, 2002	4.500	4.506	4.500	4.506	12,637	+0.03(+0.78%)
Nov 21, 2002	4.525	4.527	4.454	4.471	26,018	+0.03(+0.57%)
Nov 20, 2002	4.473	4.525	4.340	4.446	54,266	+0.07(+1.57%)
Nov 19, 2002	4.377	4.377	4.377	4.377	743	+0.01(+0.31%)
Nov 18, 2002	4.340	4.364	4.340	4.364	5,203	-0.09(-1.99%)
Nov 15, 2002	4.490	4.510	4.453	4.453	38,655	-0.03(-0.75%)
Nov 14, 2002	4.567	4.567	4.473	4.486	22,301	-0.02(-0.51%)
Nov 13, 2002	4.506	4.509	4.506	4.509	13,380	+0.01(+0.15%)
Nov 12, 2002	4.505	4.506	4.502	4.502	6,690	+0.05(+1.03%)
Nov 11, 2002	4.567	4.567	4.457	4.457	4,460	-0.08(-1.84%)
Nov 08, 2002	4.458	4.540	4.453	4.540	11,894	+0.07(+1.66%)
Nov 07, 2002	4.466	4.466	4.439	4.466	10,407	-0.03(-0.75%)
Nov 06, 2002	4.500	4.506	4.500	4.500	9,663	+0.00(+0.00%)
Nov 05, 2002	4.552	4.552	4.500	4.500	3,716	+0.00(+0.00%)
Nov 04, 2002	4.506	4.506	4.362	4.500	20,814	-0.01(-0.15%)