First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.739	5.818	5.739	5.818	1,486	+0.05(+0.93%)
Nov 29, 2006	5.731	5.764	5.731	5.764	4,058	+0.03(+0.59%)
Nov 28, 2006	5.818	5.832	5.731	5.731	15,610	-0.05(-0.88%)
Nov 27, 2006	5.717	5.782	5.717	5.782	24,791	+0.06(+1.13%)
Nov 24, 2006	5.684	5.717	5.658	5.717	24,657	+0.01(+0.21%)
Nov 22, 2006	5.704	5.705	5.704	5.705	3,716	-0.07(-1.14%)
Nov 21, 2006	5.771	5.771	5.771	5.771	5,315	-0.03(-0.49%)
Nov 20, 2006	5.731	5.799	5.731	5.799	20,160	-0.04(-0.76%)
Nov 17, 2006	5.811	5.844	5.760	5.844	15,060	-0.05(-0.89%)
Nov 16, 2006	5.784	5.896	5.731	5.896	23,044	+0.11(+1.93%)
Nov 15, 2006	5.735	5.791	5.735	5.784	7,121	-0.11(-1.83%)
Nov 14, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 13, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 10, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 09, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 08, 2006	5.893	5.893	5.892	5.892	2,973	+0.13(+2.34%)
Nov 07, 2006	5.728	5.784	5.728	5.757	40,923	-0.15(-2.50%)
Nov 06, 2006	5.905	5.905	5.905	5.905	0	+0.00(+0.00%)
Nov 03, 2006	5.845	5.905	5.825	5.905	6,690	-0.02(-0.34%)
Nov 02, 2006	5.926	5.926	5.926	5.926	0	+0.00(+0.00%)
Nov 01, 2006	5.806	5.926	5.806	5.926	2,943	-0.02(-0.34%)
Oct 31, 2006	5.946	5.946	5.946	5.946	0	+0.00(+0.00%)
Oct 30, 2006	5.880	5.961	5.879	5.946	22,970	-0.01(-0.18%)
Oct 27, 2006	5.892	5.958	5.787	5.957	39,614	-0.03(-0.49%)
Oct 26, 2006	6.016	6.016	5.986	5.986	10,258	-0.05(-0.80%)
Oct 25, 2006	5.869	6.035	5.833	6.035	9,307	+0.12(+2.05%)
Oct 24, 2006	5.914	5.914	5.914	5.914	743	+0.09(+1.52%)
Oct 23, 2006	5.823	5.909	5.810	5.825	7,433	-0.01(-0.25%)
Oct 20, 2006	5.811	5.839	5.790	5.839	10,407	-0.03(-0.57%)
Oct 19, 2006	5.784	5.873	5.731	5.873	41,138	+0.04(+0.62%)
Oct 18, 2006	5.784	5.837	5.784	5.837	3,716	+0.07(+1.13%)
Oct 17, 2006	5.770	5.771	5.770	5.771	4,311	-0.03(-0.50%)
Oct 16, 2006	5.779	5.801	5.717	5.801	9,872	-0.01(-0.12%)
Oct 13, 2006	5.807	5.807	5.807	5.807	0	+0.00(+0.00%)
Oct 12, 2006	5.853	5.853	5.807	5.807	2,230	-0.08(-1.33%)
Oct 11, 2006	5.818	5.896	5.763	5.885	15,120	-0.10(-1.69%)
Oct 10, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 09, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 06, 2006	5.818	5.986	5.818	5.986	6,504	+0.00(+0.00%)
Oct 05, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 04, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 03, 2006	5.868	6.053	5.868	5.986	4,460	+0.01(+0.20%)
Oct 02, 2006	5.866	5.974	5.852	5.974	9,909	-0.05(-0.87%)
Sep 29, 2006	6.027	6.027	6.027	6.027	0	+0.00(+0.00%)
Sep 28, 2006	6.027	6.027	6.027	6.027	0	+0.00(+0.00%)
Sep 27, 2006	6.027	6.027	6.027	6.027	1,167	+0.04(+0.67%)
Sep 26, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 25, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 22, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 21, 2006	6.032	6.039	5.986	5.986	6,630	+0.07(+1.14%)
Sep 20, 2006	5.997	6.002	5.919	5.919	4,750	-0.08(-1.30%)
Sep 19, 2006	5.852	6.048	5.852	5.997	18,844	+0.15(+2.48%)
Sep 18, 2006	5.831	5.852	5.831	5.852	29,883	+0.02(+0.35%)
Sep 15, 2006	5.818	5.919	5.798	5.831	78,277	+0.01(+0.23%)
Sep 14, 2006	5.818	5.818	5.791	5.818	33,348	-0.09(-1.57%)
Sep 13, 2006	5.911	5.911	5.911	5.911	0	+0.00(+0.00%)
Sep 12, 2006	5.782	5.959	5.782	5.911	6,274	+0.09(+1.59%)
Sep 11, 2006	5.818	5.818	5.818	5.818	743	+0.03(+0.58%)
Sep 08, 2006	5.818	5.818	5.784	5.784	4,460	-0.07(-1.15%)
Sep 07, 2006	5.852	5.852	5.852	5.852	14,867	+0.00(+0.00%)
Sep 06, 2006	5.759	5.852	5.759	5.852	13,403	+0.06(+0.96%)
Sep 05, 2006	5.757	5.796	5.757	5.796	2,230	+0.00(+0.00%)