First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.045	5.144	5.045	5.144	31,883	+0.03(+0.63%)
Apr 28, 2005	5.082	5.131	5.073	5.112	25,185	-0.05(-0.94%)
Apr 27, 2005	5.130	5.170	5.130	5.160	9,374	+0.01(+0.21%)
Apr 26, 2005	5.219	5.219	5.148	5.149	33,407	+0.00(+0.07%)
Apr 25, 2005	5.149	5.149	5.008	5.146	31,110	-0.00(-0.07%)
Apr 22, 2005	5.214	5.214	5.149	5.149	3,531	+0.04(+0.74%)
Apr 21, 2005	5.020	5.112	5.020	5.112	13,722	+0.04(+0.85%)
Apr 20, 2005	5.149	5.158	5.069	5.069	12,258	-0.10(-1.87%)
Apr 19, 2005	5.031	5.179	4.996	5.166	65,796	+0.21(+4.21%)
Apr 18, 2005	5.059	5.086	4.957	4.957	51,256	-0.08(-1.65%)
Apr 15, 2005	5.358	5.358	5.040	5.040	42,610	-0.30(-5.69%)
Apr 14, 2005	5.562	5.562	5.345	5.345	28,516	-0.17(-3.17%)
Apr 13, 2005	5.589	5.644	5.475	5.519	60,280	-0.08(-1.35%)
Apr 12, 2005	5.603	5.616	5.589	5.595	12,964	-0.02(-0.34%)
Apr 11, 2005	5.638	5.671	5.599	5.614	38,142	-0.04(-0.78%)
Apr 08, 2005	5.764	5.764	5.616	5.658	8,073	-0.06(-1.08%)
Apr 07, 2005	5.692	5.720	5.665	5.720	3,716	+0.07(+1.19%)
Apr 06, 2005	5.697	5.697	5.605	5.653	7,195	+0.00(+0.05%)
Apr 05, 2005	5.632	5.650	5.603	5.650	10,637	+0.03(+0.62%)
Apr 04, 2005	5.650	5.698	5.603	5.615	38,655	-0.04(-0.69%)