First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	4.391	4.506	4.391	4.506	18,584	+0.00(+0.00%)
Oct 31, 2002	4.341	4.506	4.341	4.506	3,716	+0.02(+0.51%)
Oct 30, 2002	4.438	4.438	4.428	4.484	11,150	+0.04(+1.00%)
Oct 29, 2002	4.254	4.439	4.254	4.439	2,230	+0.09(+2.17%)
Oct 28, 2002	4.301	4.439	4.301	4.345	9,663	+0.05(+1.06%)
Oct 25, 2002	4.190	4.362	4.190	4.299	56,496	+0.13(+3.06%)
Oct 24, 2002	4.291	4.291	4.171	4.171	2,973	-0.07(-1.56%)
Oct 23, 2002	4.237	4.237	4.237	4.237	1,486	+0.00(+0.00%)
Oct 22, 2002	4.271	4.406	4.237	4.237	18,584	-0.02(-0.51%)
Oct 21, 2002	4.259	4.259	4.259	4.259	0	+0.00(+0.00%)
Oct 18, 2002	4.303	4.305	4.259	4.259	2,973	-0.04(-1.03%)
Oct 17, 2002	4.271	4.305	4.271	4.303	5,203	+0.06(+1.43%)
Oct 16, 2002	4.103	4.270	4.103	4.243	8,920	+0.07(+1.71%)
Oct 15, 2002	4.197	4.233	4.137	4.171	18,584	+0.04(+0.88%)
Oct 14, 2002	4.177	4.177	4.104	4.135	40,142	-0.06(-1.51%)
Oct 11, 2002	4.271	4.306	4.170	4.198	45,346	-0.08(-1.79%)
Oct 10, 2002	4.323	4.411	4.275	4.275	17,841	-0.05(-1.12%)
Oct 09, 2002	4.325	4.412	4.322	4.323	15,610	-0.12(-2.64%)
Oct 08, 2002	4.459	4.506	4.333	4.441	39,399	-0.08(-1.67%)
Oct 07, 2002	4.459	4.519	4.459	4.516	2,973	+0.00(+0.03%)
Oct 04, 2002	4.515	4.515	4.515	4.515	0	+0.00(+0.00%)
Oct 03, 2002	4.515	4.515	4.515	4.515	743	+0.05(+1.21%)
Oct 02, 2002	4.527	4.527	4.461	4.461	5,203	-0.07(-1.46%)
Oct 01, 2002	4.467	4.527	4.439	4.527	42,372	+0.05(+1.20%)
Sep 30, 2002	4.506	4.506	4.473	4.473	5,947	-0.03(-0.75%)
Sep 27, 2002	4.640	4.640	4.506	4.506	60,213	-0.14(-2.98%)
Sep 26, 2002	4.611	4.653	4.610	4.645	12,637	+0.00(+0.09%)
Sep 25, 2002	4.632	4.641	4.632	4.641	2,230	+0.03(+0.76%)
Sep 24, 2002	4.560	4.644	4.559	4.606	25,007	+0.13(+2.82%)
Sep 23, 2002	4.473	4.505	4.473	4.480	8,920	-0.02(-0.51%)
Sep 20, 2002	4.506	4.574	4.473	4.502	48,319	+0.02(+0.42%)
Sep 19, 2002	4.520	4.556	4.478	4.484	16,354	-0.08(-1.83%)
Sep 18, 2002	4.481	4.567	4.473	4.567	4,460	+0.06(+1.34%)
Sep 17, 2002	4.496	4.506	4.496	4.506	2,230	-0.06(-1.24%)
Sep 16, 2002	4.476	4.563	4.476	4.563	297,352	-0.00(-0.09%)
Sep 13, 2002	4.566	4.567	4.566	4.567	26,018	+0.09(+2.01%)
Sep 12, 2002	4.520	4.520	4.473	4.477	9,663	-0.08(-1.83%)
Sep 11, 2002	4.524	4.560	4.506	4.560	16,532	+0.02(+0.48%)
Sep 10, 2002	4.540	4.566	4.439	4.538	15,915	-0.03(-0.60%)
Sep 09, 2002	4.545	4.566	4.545	4.566	6,690	+0.00(+0.00%)
Sep 06, 2002	4.566	4.566	4.527	4.566	20,814	+0.06(+1.40%)
Sep 05, 2002	4.567	4.567	4.463	4.502	38,767	-0.06(-1.41%)
Sep 04, 2002	4.442	4.567	4.442	4.567	117,052	+0.01(+0.16%)