First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.739	5.739	5.684	5.684	94,632	-0.03(-0.59%)
Dec 29, 2005	5.723	5.723	5.717	5.717	5,240	-0.04(-0.75%)
Dec 28, 2005	5.760	5.760	5.760	5.760	1,486	-0.03(-0.47%)
Dec 27, 2005	5.787	5.787	5.787	5.787	5,947	+0.00(+0.02%)
Dec 23, 2005	5.743	5.786	5.743	5.786	20,071	+0.10(+1.80%)
Dec 22, 2005	5.684	5.684	5.684	5.684	0	+0.00(+0.00%)
Dec 21, 2005	5.737	5.737	5.677	5.684	18,398	-0.03(-0.59%)
Dec 20, 2005	5.718	5.747	5.717	5.717	10,199	+0.00(+0.00%)
Dec 19, 2005	5.788	5.788	5.717	5.717	10,221	-0.07(-1.23%)
Dec 16, 2005	5.896	5.896	5.788	5.788	20,547	-0.03(-0.51%)
Dec 15, 2005	5.818	5.818	5.818	5.818	0	+0.00(+0.00%)
Dec 14, 2005	5.818	5.818	5.818	5.818	0	+0.00(+0.00%)
Dec 13, 2005	5.818	5.818	5.818	5.818	0	+0.00(+0.00%)
Dec 12, 2005	5.865	5.865	5.818	5.818	3,716	-0.07(-1.26%)
Dec 09, 2005	5.892	5.892	5.892	5.892	1,486	+0.00(+0.00%)
Dec 08, 2005	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Dec 07, 2005	5.932	5.932	5.892	5.892	30,218	-0.16(-2.67%)
Dec 06, 2005	6.053	6.053	6.053	6.053	0	+0.00(+0.00%)
Dec 05, 2005	6.053	6.053	5.971	6.053	18,577	+0.01(+0.13%)
Dec 02, 2005	6.045	6.045	6.045	6.045	743	-0.01(-0.13%)
Dec 01, 2005	6.053	6.053	6.021	6.053	2,973	+0.00(+0.00%)
Nov 30, 2005	6.020	6.053	6.013	6.053	7,076	+0.07(+1.12%)
Nov 29, 2005	5.870	5.986	5.869	5.986	5,389	+0.12(+2.06%)
Nov 28, 2005	5.865	5.865	5.865	5.865	3,285	-0.12(-2.02%)
Nov 25, 2005	5.986	5.986	5.986	5.986	3,716	-0.03(-0.45%)
Nov 23, 2005	6.013	6.013	6.013	6.013	0	+0.00(+0.00%)
Nov 22, 2005	5.751	6.013	5.751	6.013	7,433	-0.01(-0.11%)
Nov 21, 2005	5.840	6.020	5.840	6.020	6,199	+0.01(+0.18%)
Nov 18, 2005	6.020	6.053	6.009	6.009	221,430	+0.01(+0.16%)
Nov 17, 2005	5.885	6.000	5.885	6.000	16,354	+0.18(+3.12%)
Nov 16, 2005	5.686	5.818	5.686	5.818	18,302	+0.13(+2.32%)
Nov 15, 2005	5.684	5.686	5.684	5.686	9,388	-0.03(-0.54%)
Nov 14, 2005	5.885	5.885	5.717	5.717	14,124	-0.10(-1.78%)
Nov 11, 2005	5.821	5.821	5.821	5.821	0	+0.00(+0.00%)
Nov 10, 2005	5.821	5.821	5.821	5.821	0	+0.00(+0.00%)
Nov 09, 2005	5.821	5.821	5.821	5.821	0	+0.00(+0.00%)
Nov 08, 2005	5.837	5.837	5.818	5.821	2,973	-0.02(-0.30%)
Nov 07, 2005	5.852	5.865	5.817	5.838	17,789	+0.02(+0.35%)
Nov 04, 2005	5.791	5.852	5.791	5.818	16,473	+0.07(+1.17%)
Nov 03, 2005	5.684	5.751	5.684	5.751	5,947	+0.09(+1.66%)
Nov 02, 2005	5.657	5.657	5.657	5.657	743	+0.04(+0.72%)
Nov 01, 2005	5.616	5.616	5.616	5.616	743	+0.01(+0.24%)
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%)