First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.691	6.705	6.578	6.656	17,097	-0.05(-0.74%)
Feb 26, 2004	6.551	6.706	6.551	6.706	14,867	+0.14(+2.15%)
Feb 25, 2004	6.565	6.565	6.565	6.565	5,947	+0.00(+0.00%)
Feb 24, 2004	6.565	6.565	6.565	6.565	0	+0.00(+0.00%)
Feb 23, 2004	6.596	6.657	6.565	6.565	6,690	-0.13(-1.91%)
Feb 20, 2004	6.686	6.725	6.569	6.692	60,957	-0.00(-0.04%)
Feb 19, 2004	6.686	6.724	6.626	6.695	23,044	-0.02(-0.34%)
Feb 18, 2004	6.682	6.718	6.682	6.718	2,230	+0.00(+0.06%)
Feb 17, 2004	6.686	6.714	6.686	6.714	2,973	+0.14(+2.19%)
Feb 13, 2004	6.670	6.670	6.555	6.570	21,558	-0.14(-2.07%)
Feb 12, 2004	6.700	6.744	6.692	6.709	8,177	-0.03(-0.46%)
Feb 11, 2004	6.858	6.858	6.687	6.739	26,761	-0.12(-1.75%)
Feb 10, 2004	6.859	6.859	6.859	6.859	4,460	+0.00(+0.00%)
Feb 09, 2004	6.692	6.861	6.692	6.859	14,867	+0.13(+1.98%)
Feb 06, 2004	6.715	6.726	6.699	6.726	7,433	+0.20(+3.07%)
Feb 05, 2004	6.528	6.726	6.524	6.526	37,912	-0.00(-0.02%)
Feb 04, 2004	6.689	6.689	6.527	6.527	11,150	-0.15(-2.18%)
Feb 03, 2004	6.672	6.675	6.672	6.672	2,973	+0.01(+0.20%)
Feb 02, 2004	6.639	6.709	6.639	6.659	3,716	-0.03(-0.44%)
Jan 30, 2004	6.492	6.692	6.492	6.688	19,327	+0.19(+2.98%)
Jan 29, 2004	6.466	6.600	6.466	6.495	29,735	-0.10(-1.45%)
Jan 28, 2004	6.680	6.680	6.457	6.590	9,663	-0.07(-1.03%)
Jan 27, 2004	6.656	6.659	6.656	6.659	3,716	+0.21(+3.21%)
Jan 26, 2004	6.606	6.606	6.423	6.452	4,460	-0.15(-2.34%)
Jan 23, 2004	6.356	6.606	6.356	6.606	13,380	+0.13(+1.95%)
Jan 22, 2004	6.497	6.540	6.374	6.480	14,867	-0.02(-0.31%)
Jan 21, 2004	6.509	6.509	6.437	6.500	8,177	+0.04(+0.56%)
Jan 20, 2004	6.528	6.548	6.464	6.464	11,150	-0.03(-0.39%)
Jan 16, 2004	6.267	6.489	6.184	6.489	8,177	+0.18(+2.86%)
Jan 15, 2004	6.203	6.410	6.203	6.309	15,239	+0.03(+0.45%)
Jan 14, 2004	6.251	6.281	6.130	6.281	8,504	+0.19(+3.14%)
Jan 13, 2004	6.215	6.222	6.090	6.090	6,972	-0.12(-1.95%)
Jan 12, 2004	6.153	6.211	6.033	6.211	6,898	+0.18(+2.97%)
Jan 09, 2004	6.177	6.228	5.990	6.032	43,725	-0.23(-3.67%)
Jan 08, 2004	6.043	6.314	6.037	6.262	62,927	+0.39(+6.62%)
Jan 07, 2004	5.903	6.040	5.868	5.873	9,351	-0.04(-0.73%)
Jan 06, 2004	6.026	6.067	5.865	5.916	2,973	+0.01(+0.13%)
Jan 05, 2004	6.060	6.099	5.862	5.908	8,177	+0.01(+0.18%)
Jan 02, 2004	5.897	5.897	5.897	5.897	743	+0.11(+1.95%)
Dec 31, 2003	6.122	6.169	5.784	5.784	18,584	-0.34(-5.52%)
Dec 30, 2003	6.020	6.122	5.971	6.122	52,259	+0.10(+1.70%)
Dec 29, 2003	6.031	6.101	5.978	6.020	13,380	+0.11(+1.87%)
Dec 26, 2003	5.912	5.965	5.868	5.909	4,586	+0.10(+1.69%)
Dec 24, 2003	5.812	5.812	5.812	5.812	2,319	-0.20(-3.29%)
Dec 23, 2003	5.885	6.020	5.885	6.009	3,902	+0.10(+1.66%)
Dec 22, 2003	5.953	6.134	5.801	5.911	15,142	+0.13(+2.23%)
Dec 19, 2003	6.293	6.293	5.725	5.782	7,991	-0.46(-7.37%)
Dec 18, 2003	6.053	6.242	5.794	6.242	21,558	+0.09(+1.44%)
Dec 17, 2003	5.686	6.153	5.684	6.153	11,150	+0.50(+8.78%)
Dec 16, 2003	5.959	6.061	5.654	5.657	6,541	-0.06(-0.97%)
Dec 15, 2003	6.082	6.261	5.712	5.712	20,725	-0.48(-7.70%)
Dec 12, 2003	5.919	6.188	5.784	6.188	27,497	+0.29(+4.90%)
Dec 11, 2003	5.811	5.899	5.852	5.899	5,947	+0.09(+1.50%)
Dec 10, 2003	5.747	5.854	5.747	5.811	5,947	-0.03(-0.55%)
Dec 09, 2003	5.666	5.846	5.566	5.844	22,717	+0.03(+0.44%)
Dec 08, 2003	5.688	5.860	5.688	5.818	8,184	-0.03(-0.57%)
Dec 05, 2003	5.717	5.852	5.721	5.852	8,920	+0.13(+2.35%)
Dec 04, 2003	5.557	5.850	5.557	5.717	14,339	+0.06(+1.00%)
Dec 03, 2003	5.974	5.974	5.634	5.661	31,586	-0.31(-5.25%)
Dec 02, 2003	6.250	6.251	5.783	5.974	14,979	+0.31(+5.41%)