First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.786	5.911	5.757	5.759	13,128	+0.01(+0.12%)
Nov 26, 2003	5.812	6.199	5.717	5.752	51,716	-0.02(-0.40%)
Nov 25, 2003	5.736	6.173	5.736	5.775	41,711	+0.01(+0.19%)
Nov 24, 2003	5.793	5.996	5.764	5.764	34,797	-0.09(-1.58%)
Nov 21, 2003	5.643	5.885	5.643	5.857	11,150	+0.21(+3.67%)
Nov 20, 2003	5.833	5.833	5.650	5.650	6,407	-0.02(-0.40%)
Nov 19, 2003	5.651	5.807	5.562	5.673	13,455	+0.07(+1.30%)
Nov 18, 2003	5.650	5.674	5.599	5.600	26,263	+0.00(+0.00%)
Nov 17, 2003	5.611	5.736	5.549	5.600	17,841	-0.05(-0.88%)
Nov 14, 2003	5.885	5.885	5.650	5.650	13,202	-0.19(-3.29%)
Nov 13, 2003	5.857	5.857	5.650	5.842	3,270	+0.06(+1.00%)
Nov 12, 2003	5.650	5.784	5.650	5.784	5,203	+0.20(+3.61%)
Nov 11, 2003	5.700	5.700	5.549	5.583	17,097	-0.27(-4.55%)
Nov 10, 2003	5.885	5.885	5.784	5.849	6,690	+0.05(+0.79%)
Nov 07, 2003	5.829	5.919	5.772	5.803	15,618	-0.06(-0.94%)
Nov 06, 2003	5.693	5.858	5.693	5.858	8,920	+0.17(+2.91%)
Nov 05, 2003	5.852	5.852	5.662	5.693	5,359	-0.04(-0.61%)
Nov 04, 2003	5.953	5.953	5.718	5.728	22,925	-0.08(-1.39%)
Nov 03, 2003	5.571	5.809	5.515	5.809	6,668	+0.21(+3.67%)
Oct 31, 2003	5.741	5.970	5.603	5.603	14,867	-0.31(-5.30%)
Oct 30, 2003	5.916	5.916	5.916	5.916	0	+0.00(+0.00%)
Oct 29, 2003	5.632	5.919	5.632	5.916	33,452	+0.38(+6.85%)
Oct 28, 2003	5.554	5.650	5.509	5.537	9,663	-0.02(-0.39%)
Oct 27, 2003	5.570	5.571	5.448	5.558	5,947	+0.02(+0.41%)
Oct 24, 2003	5.501	5.536	5.436	5.536	15,610	-0.06(-1.01%)
Oct 23, 2003	5.536	5.650	5.499	5.592	20,814	+0.09(+1.69%)
Oct 22, 2003	5.747	5.794	5.499	5.499	98,126	-0.42(-7.09%)
Oct 21, 2003	5.802	5.919	5.717	5.919	25,274	+0.12(+2.04%)
Oct 20, 2003	5.774	5.801	5.760	5.801	5,203	-0.06(-0.99%)
Oct 17, 2003	5.772	5.858	5.697	5.858	8,177	+0.12(+2.01%)
Oct 16, 2003	5.717	5.865	5.784	5.743	11,150	+0.03(+0.45%)
Oct 15, 2003	5.753	5.953	5.717	5.717	6,690	-0.20(-3.41%)
Oct 14, 2003	5.852	5.919	5.679	5.919	22,301	+0.04(+0.69%)
Oct 13, 2003	5.611	5.879	5.596	5.879	17,766	+0.36(+6.59%)
Oct 10, 2003	5.537	5.537	5.515	5.515	2,230	+0.00(+0.00%)
Oct 09, 2003	5.484	5.732	5.480	5.515	12,637	-0.17(-3.07%)
Oct 08, 2003	5.760	5.784	5.545	5.690	11,894	-0.09(-1.61%)
Oct 07, 2003	5.657	5.784	5.655	5.783	8,920	+0.09(+1.61%)
Oct 06, 2003	5.627	5.692	5.614	5.692	5,203	+0.02(+0.43%)
Oct 03, 2003	5.572	5.783	5.572	5.667	23,788	+0.08(+1.37%)
Oct 02, 2003	5.420	5.650	5.420	5.591	13,380	+0.24(+4.40%)
Oct 01, 2003	5.180	5.406	5.158	5.355	29,504	+0.27(+5.35%)
Sep 30, 2003	5.213	5.282	5.084	5.084	29,735	-0.15(-2.90%)
Sep 29, 2003	5.287	5.439	5.233	5.236	17,097	-0.08(-1.59%)
Sep 26, 2003	5.571	5.571	5.320	5.320	18,584	-0.20(-3.54%)
Sep 25, 2003	5.817	5.817	5.515	5.515	24,531	-0.28(-4.76%)
Sep 24, 2003	5.799	5.835	5.791	5.791	8,177	-0.02(-0.37%)
Sep 23, 2003	5.918	5.918	5.813	5.813	4,460	-0.06(-1.08%)
Sep 22, 2003	5.763	5.919	5.729	5.876	44,528	+0.09(+1.51%)
Sep 19, 2003	5.898	5.915	5.788	5.788	6,690	-0.10(-1.78%)
Sep 18, 2003	5.896	5.896	5.823	5.893	4,460	+0.01(+0.11%)
Sep 17, 2003	5.841	5.905	5.732	5.887	16,354	-0.03(-0.46%)
Sep 16, 2003	5.919	5.923	5.775	5.914	15,135	+0.06(+1.06%)
Sep 15, 2003	5.798	5.884	5.795	5.852	19,327	+0.14(+2.40%)
Sep 12, 2003	5.657	5.714	5.505	5.714	14,124	+0.06(+1.14%)
Sep 11, 2003	5.706	5.852	5.546	5.650	20,071	+0.01(+0.21%)
Sep 10, 2003	5.750	5.750	5.638	5.638	11,150	-0.17(-3.01%)
Sep 09, 2003	5.784	5.818	5.783	5.813	14,124	-0.10(-1.68%)
Sep 08, 2003	5.774	5.912	5.774	5.912	4,460	+0.26(+4.64%)
Sep 05, 2003	5.919	5.919	5.650	5.650	7,433	-0.00(-0.07%)
Sep 04, 2003	5.784	5.919	5.654	5.654	20,814	-0.13(-2.30%)
Sep 03, 2003	5.852	5.918	5.786	5.787	8,920	-0.13(-2.23%)