First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.500	6.625	6.500	6.609	16,354	+0.02(+0.27%)
Nov 29, 2004	6.417	6.592	6.356	6.592	12,637	+0.07(+1.03%)
Nov 26, 2004	6.523	6.524	6.523	6.524	2,230	+0.00(+0.06%)
Nov 24, 2004	6.390	6.520	6.340	6.520	22,301	+0.13(+2.04%)
Nov 23, 2004	6.316	6.390	6.238	6.390	13,380	+0.15(+2.41%)
Nov 22, 2004	6.302	6.302	6.224	6.239	10,407	+0.11(+1.82%)
Nov 19, 2004	6.149	6.257	6.127	6.127	17,841	-0.15(-2.34%)
Nov 18, 2004	6.226	6.287	6.121	6.274	52,036	-0.01(-0.15%)
Nov 17, 2004	6.277	6.286	6.087	6.283	23,788	+0.14(+2.32%)
Nov 16, 2004	6.125	6.199	6.125	6.141	18,584	-0.15(-2.35%)
Nov 15, 2004	6.222	6.289	6.087	6.289	66,160	+0.07(+1.08%)
Nov 12, 2004	6.173	6.222	6.121	6.222	81,771	+0.10(+1.60%)
Nov 11, 2004	6.121	6.188	6.087	6.123	37,912	+0.00(+0.04%)
Nov 10, 2004	6.121	6.156	6.078	6.121	63,187	+0.06(+1.02%)
Nov 09, 2004	6.074	6.188	6.059	6.059	11,150	+0.01(+0.09%)
Nov 08, 2004	6.053	6.053	6.053	6.053	4,460	-0.06(-0.90%)
Nov 05, 2004	6.109	6.208	6.109	6.109	10,407	-0.08(-1.28%)
Nov 04, 2004	6.053	6.188	6.053	6.188	13,380	+0.17(+2.89%)
Nov 03, 2004	5.900	6.047	5.900	6.014	5,947	+0.16(+2.66%)
Nov 02, 2004	6.041	6.041	5.858	5.858	5,203	-0.03(-0.46%)
Nov 01, 2004	5.852	6.029	5.852	5.885	10,407	-0.03(-0.59%)
Oct 29, 2004	6.013	6.048	5.901	5.920	10,407	-0.13(-2.20%)
Oct 28, 2004	5.857	6.172	5.857	6.053	44,602	+0.13(+2.27%)
Oct 27, 2004	5.885	5.919	5.885	5.919	10,407	+0.10(+1.73%)
Oct 26, 2004	5.599	5.818	5.599	5.818	10,407	-0.03(-0.46%)
Oct 25, 2004	5.661	5.845	5.661	5.845	4,460	+0.25(+4.45%)
Oct 22, 2004	5.840	5.844	5.595	5.596	17,097	-0.11(-2.00%)
Oct 21, 2004	5.782	5.784	5.710	5.710	6,690	-0.07(-1.28%)
Oct 20, 2004	5.753	5.784	5.725	5.784	5,203	+0.00(+0.00%)
Oct 19, 2004	5.744	5.784	5.744	5.784	2,230	+0.05(+0.94%)
Oct 18, 2004	5.776	5.779	5.731	5.731	2,973	-0.05(-0.79%)
Oct 15, 2004	5.673	5.776	5.673	5.776	5,947	+0.09(+1.63%)
Oct 14, 2004	5.771	5.771	5.684	5.684	29,735	-0.09(-1.52%)
Oct 13, 2004	5.778	5.897	5.767	5.771	9,663	+0.01(+0.26%)
Oct 12, 2004	5.720	5.893	5.666	5.756	12,637	+0.03(+0.56%)
Oct 11, 2004	5.724	5.724	5.724	5.724	1,486	-0.06(-1.05%)
Oct 08, 2004	5.717	5.784	5.717	5.784	5,203	+0.13(+2.21%)
Oct 07, 2004	5.736	5.736	5.659	5.659	2,230	-0.15(-2.55%)
Oct 06, 2004	5.805	5.807	5.802	5.807	4,460	+0.03(+0.54%)
Oct 05, 2004	5.776	5.776	5.776	5.776	0	+0.00(+0.00%)
Oct 04, 2004	5.753	5.837	5.753	5.776	4,460	-0.00(-0.05%)
Oct 01, 2004	5.657	5.806	5.657	5.779	5,203	+0.04(+0.66%)
Sep 30, 2004	5.704	5.748	5.704	5.741	7,433	-0.08(-1.39%)
Sep 29, 2004	5.822	5.822	5.822	5.822	1,486	-0.01(-0.09%)
Sep 28, 2004	5.798	5.827	5.784	5.827	11,150	+0.04(+0.72%)
Sep 27, 2004	5.889	5.889	5.786	5.786	5,203	-0.09(-1.51%)
Sep 24, 2004	5.875	5.875	5.875	5.875	0	+0.00(+0.00%)
Sep 23, 2004	5.854	5.951	5.854	5.875	17,841	-0.11(-1.87%)
Sep 22, 2004	5.912	5.986	5.912	5.986	14,867	-0.04(-0.71%)
Sep 21, 2004	5.993	6.037	5.944	6.029	12,637	+0.00(+0.04%)
Sep 20, 2004	5.910	6.027	5.838	6.027	3,716	+0.10(+1.77%)
Sep 17, 2004	5.904	6.018	5.790	5.922	83,258	+0.08(+1.29%)
Sep 16, 2004	5.813	5.846	5.813	5.846	1,895	+0.07(+1.26%)
Sep 15, 2004	5.811	5.835	5.771	5.774	15,610	-0.08(-1.33%)
Sep 14, 2004	5.848	5.852	5.737	5.852	24,531	+0.10(+1.68%)
Sep 13, 2004	5.850	5.852	5.755	5.755	11,150	-0.03(-0.51%)
Sep 10, 2004	5.784	5.805	5.735	5.784	22,368	-0.01(-0.12%)
Sep 09, 2004	5.786	5.822	5.690	5.791	31,221	-0.07(-1.17%)
Sep 08, 2004	5.704	5.860	5.704	5.860	8,920	+0.12(+2.13%)
Sep 07, 2004	5.767	5.783	5.684	5.737	4,460	+0.08(+1.45%)
Sep 03, 2004	5.651	5.659	5.651	5.655	5,947	-0.04(-0.76%)
Sep 02, 2004	5.685	5.818	5.636	5.698	23,044	-0.05(-0.82%)