First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.222	6.322	6.219	6.322	105,218	+0.10(+1.64%)
Feb 25, 2005	6.134	6.261	6.134	6.220	83,399	+0.11(+1.76%)
Feb 24, 2005	6.053	6.173	6.052	6.113	31,868	+0.05(+0.75%)
Feb 23, 2005	6.087	6.134	6.055	6.067	43,465	-0.06(-1.01%)
Feb 22, 2005	6.437	6.437	6.129	6.129	39,421	-0.34(-5.28%)
Feb 18, 2005	6.526	6.559	6.460	6.470	32,114	-0.13(-1.94%)
Feb 17, 2005	6.598	6.649	6.531	6.598	118,301	-0.09(-1.31%)
Feb 16, 2005	6.659	6.686	6.637	6.686	45,346	+0.03(+0.38%)
Feb 15, 2005	6.727	6.727	6.625	6.660	61,373	-0.03(-0.48%)
Feb 14, 2005	6.686	6.726	6.686	6.692	6,898	+0.00(+0.04%)
Feb 11, 2005	6.695	6.695	6.605	6.690	33,920	+0.09(+1.40%)
Feb 10, 2005	6.551	6.644	6.550	6.597	45,033	+0.03(+0.39%)
Feb 09, 2005	6.645	6.739	6.571	6.571	113,387	-0.14(-2.14%)
Feb 08, 2005	6.709	6.742	6.671	6.715	35,310	-0.01(-0.16%)
Feb 07, 2005	6.592	6.739	6.592	6.726	276,485	+0.05(+0.81%)
Feb 04, 2005	6.687	6.687	6.609	6.672	48,728	-0.04(-0.58%)
Feb 03, 2005	6.657	6.711	6.592	6.711	35,236	-0.00(-0.02%)
Feb 02, 2005	6.542	6.713	6.542	6.713	29,579	+0.12(+1.83%)
Feb 01, 2005	6.527	6.682	6.527	6.592	19,506	+0.00(+0.00%)
Jan 31, 2005	6.589	6.592	6.496	6.592	89,540	+0.11(+1.74%)
Jan 28, 2005	6.411	6.479	6.301	6.479	10,347	+0.10(+1.56%)
Jan 27, 2005	6.309	6.379	6.207	6.379	55,210	+0.14(+2.20%)
Jan 26, 2005	6.273	6.289	6.161	6.242	47,234	-0.03(-0.49%)
Jan 25, 2005	6.067	6.273	6.053	6.273	102,274	+0.22(+3.55%)
Jan 24, 2005	6.226	6.226	6.048	6.057	64,859	-0.11(-1.83%)
Jan 21, 2005	6.053	6.170	6.044	6.170	26,048	+0.11(+1.84%)
Jan 20, 2005	6.059	6.130	6.055	6.059	71,364	-0.13(-2.07%)
Jan 19, 2005	6.230	6.300	6.060	6.187	90,818	-0.00(-0.04%)
Jan 18, 2005	6.209	6.227	6.145	6.189	97,821	+0.05(+0.77%)
Jan 14, 2005	6.043	6.142	6.043	6.142	17,149	+0.10(+1.69%)
Jan 13, 2005	6.185	6.185	6.022	6.040	19,142	-0.12(-1.94%)
Jan 12, 2005	6.131	6.187	6.027	6.160	20,628	-0.05(-0.74%)
Jan 11, 2005	6.262	6.262	6.158	6.205	26,048	-0.12(-1.96%)
Jan 10, 2005	6.322	6.345	6.296	6.329	42,372	+0.02(+0.34%)
Jan 07, 2005	6.457	6.629	6.308	6.308	28,248	-0.24(-3.72%)
Jan 06, 2005	6.531	6.558	6.531	6.551	18,584	+0.02(+0.31%)
Jan 05, 2005	6.524	6.566	6.515	6.531	25,401	-0.03(-0.51%)
Jan 04, 2005	6.617	6.617	6.527	6.565	17,751	-0.05(-0.79%)
Jan 03, 2005	6.686	6.686	6.547	6.617	33,675	-0.17(-2.50%)
Dec 31, 2004	6.726	6.787	6.700	6.787	75,081	-0.01(-0.18%)
Dec 30, 2004	6.804	6.804	6.745	6.799	22,301	-0.02(-0.34%)
Dec 29, 2004	6.598	6.836	6.598	6.822	85,488	+0.19(+2.80%)
Dec 28, 2004	6.484	6.636	6.484	6.636	17,097	+0.07(+1.04%)
Dec 27, 2004	6.567	6.567	6.567	6.567	743	-0.09(-1.29%)
Dec 23, 2004	6.707	6.707	6.651	6.653	10,407	+0.03(+0.49%)
Dec 22, 2004	6.726	6.775	6.621	6.621	14,124	-0.14(-2.03%)
Dec 21, 2004	6.691	6.758	6.604	6.758	14,867	+0.13(+2.01%)
Dec 20, 2004	6.690	6.791	6.592	6.625	289,918	-0.20(-2.92%)
Dec 17, 2004	6.581	6.824	6.581	6.824	54,266	+0.14(+2.13%)
Dec 16, 2004	6.578	6.682	6.571	6.682	20,071	+0.02(+0.34%)
Dec 15, 2004	6.487	6.659	6.371	6.659	28,248	+0.24(+3.73%)
Dec 14, 2004	6.390	6.419	6.333	6.419	15,610	+0.03(+0.46%)
Dec 13, 2004	6.532	6.532	6.361	6.390	64,674	+0.00(+0.06%)
Dec 10, 2004	6.592	6.592	6.306	6.386	79,541	-0.01(-0.17%)
Dec 09, 2004	6.418	6.474	6.367	6.396	66,904	-0.13(-2.06%)
Dec 08, 2004	6.562	6.563	6.438	6.531	102,586	-0.06(-0.92%)
Dec 07, 2004	6.692	6.746	6.538	6.592	43,859	-0.04(-0.61%)
Dec 06, 2004	6.462	6.670	6.458	6.632	17,841	-0.05(-0.76%)
Dec 03, 2004	6.702	6.726	6.632	6.683	67,647	-0.14(-2.11%)
Dec 02, 2004	6.546	6.827	6.546	6.827	9,663	+0.10(+1.48%)