First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	5.488	5.603	5.488	5.603	17,395	+0.12(+2.21%)
Oct 28, 2005	5.482	5.482	5.482	5.482	0	+0.00(+0.00%)
Oct 27, 2005	5.515	5.515	5.482	5.482	6,318	-0.03(-0.61%)
Oct 26, 2005	5.515	5.515	5.515	5.515	0	+0.00(+0.00%)
Oct 25, 2005	5.515	5.515	5.515	5.515	0	+0.00(+0.00%)
Oct 24, 2005	5.515	5.515	5.515	5.515	0	+0.00(+0.00%)
Oct 21, 2005	5.482	5.549	5.482	5.515	19,773	+0.02(+0.37%)
Oct 20, 2005	5.515	5.518	5.488	5.495	14,421	-0.04(-0.70%)
Oct 19, 2005	5.534	5.534	5.534	5.534	8,177	+0.02(+0.44%)
Oct 18, 2005	5.510	5.510	5.510	5.510	0	+0.00(+0.00%)
Oct 17, 2005	5.623	5.624	5.416	5.510	42,521	-0.22(-3.85%)
Oct 14, 2005	5.731	5.731	5.731	5.731	0	+0.00(+0.00%)
Oct 13, 2005	5.731	5.731	5.731	5.731	0	+0.00(+0.00%)
Oct 12, 2005	5.807	5.807	5.724	5.731	61,403	-0.12(-2.07%)
Oct 11, 2005	5.865	5.865	5.852	5.852	13,618	-0.01(-0.23%)
Oct 10, 2005	5.856	5.865	5.852	5.865	5,218	-0.14(-2.33%)
Oct 07, 2005	6.005	6.005	6.005	6.005	0	+0.00(+0.00%)
Oct 06, 2005	6.005	6.005	6.005	6.005	0	+0.00(+0.00%)
Oct 05, 2005	6.005	6.005	6.005	6.005	0	+0.00(+0.00%)
Oct 04, 2005	6.041	6.041	5.979	6.005	11,671	-0.05(-0.80%)
Oct 03, 2005	6.053	6.053	6.053	6.053	1,657	+0.08(+1.33%)
Sep 30, 2005	5.974	5.974	5.974	5.974	0	+0.00(+0.00%)
Sep 29, 2005	6.049	6.053	5.974	5.974	8,548	-0.09(-1.53%)
Sep 28, 2005	6.067	6.067	6.067	6.067	0	+0.00(+0.00%)
Sep 27, 2005	5.852	6.067	5.852	6.067	42,387	+0.15(+2.50%)
Sep 26, 2005	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Sep 23, 2005	5.919	5.919	5.919	5.919	1,055	+0.07(+1.15%)
Sep 22, 2005	5.852	5.852	5.852	5.852	0	+0.00(+0.00%)
Sep 21, 2005	5.852	5.852	5.852	5.852	2,899	-0.01(-0.18%)
Sep 20, 2005	5.861	5.862	5.861	5.862	4,088	-0.09(-1.51%)
Sep 19, 2005	5.953	5.953	5.953	5.953	0	+0.00(+0.00%)
Sep 16, 2005	5.919	5.953	5.919	5.953	4,831	+0.02(+0.34%)
Sep 15, 2005	5.938	5.938	5.932	5.932	49,367	-0.02(-0.29%)
Sep 14, 2005	5.946	5.950	5.946	5.950	4,460	+0.03(+0.52%)
Sep 13, 2005	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Sep 12, 2005	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Sep 09, 2005	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Sep 08, 2005	5.852	6.002	5.852	5.919	47,182	+0.05(+0.82%)
Sep 07, 2005	5.892	5.959	5.870	5.870	61,812	+0.01(+0.09%)
Sep 06, 2005	5.926	5.951	5.852	5.865	20,019	-0.05(-0.91%)
Sep 02, 2005	5.953	5.953	5.919	5.919	4,460	-0.06(-0.95%)
Sep 01, 2005	5.973	5.975	5.892	5.975	11,284	+0.03(+0.51%)
Aug 31, 2005	5.919	5.945	5.919	5.945	6,712	-0.01(-0.17%)
Aug 30, 2005	5.957	5.958	5.955	5.955	8,504	-0.10(-1.58%)
Aug 29, 2005	5.916	6.051	5.916	6.051	4,690	+0.12(+2.00%)
Aug 26, 2005	5.932	5.932	5.932	5.932	0	+0.00(+0.00%)
Aug 25, 2005	5.885	5.932	5.885	5.932	25,022	+0.05(+0.80%)
Aug 24, 2005	5.885	5.885	5.885	5.885	14,369	-0.03(-0.55%)
Aug 23, 2005	5.919	5.919	5.918	5.918	20,071	-0.00(-0.02%)
Aug 22, 2005	5.884	5.919	5.884	5.919	11,150	+0.00(+0.00%)
Aug 19, 2005	5.919	5.919	5.919	5.919	5,211	+0.01(+0.23%)
Aug 18, 2005	5.932	5.932	5.905	5.905	2,230	-0.01(-0.16%)
Aug 17, 2005	5.915	5.915	5.915	5.915	0	+0.00(+0.00%)
Aug 16, 2005	5.912	5.916	5.868	5.915	15,008	+0.00(+0.05%)
Aug 15, 2005	5.876	5.912	5.876	5.912	2,230	+0.01(+0.23%)
Aug 12, 2005	5.869	5.899	5.846	5.899	22,873	-0.06(-0.95%)
Aug 11, 2005	5.955	5.955	5.955	5.955	7,299	+0.00(+0.02%)
Aug 10, 2005	5.935	6.049	5.934	5.954	8,920	+0.09(+1.54%)
Aug 09, 2005	5.918	5.918	5.864	5.864	5,203	-0.07(-1.11%)
Aug 08, 2005	5.959	5.959	5.861	5.930	9,292	-0.03(-0.47%)
Aug 05, 2005	5.899	5.958	5.893	5.958	6,021	+0.06(+1.00%)
Aug 04, 2005	5.893	5.936	5.877	5.899	30,857	-0.03(-0.57%)
Aug 03, 2005	5.946	5.957	5.931	5.932	50,787	-0.12(-2.00%)
Aug 02, 2005	6.010	6.053	5.997	6.053	27,341	+0.06(+0.94%)