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%)
Apr 01, 2005	5.735	5.735	5.603	5.654	57,351	-0.04(-0.69%)
Mar 31, 2005	5.629	5.693	5.603	5.693	37,897	+0.08(+1.34%)
Mar 30, 2005	5.626	5.650	5.618	5.618	5,501	-0.02(-0.36%)
Mar 29, 2005	5.669	5.790	5.583	5.638	77,660	-0.07(-1.16%)
Mar 28, 2005	5.748	5.748	5.704	5.704	4,802	+0.04(+0.71%)
Mar 24, 2005	5.681	5.708	5.663	5.663	9,017	-0.00(-0.02%)
Mar 23, 2005	5.741	5.741	5.662	5.665	25,743	-0.08(-1.34%)
Mar 22, 2005	5.674	5.861	5.674	5.741	35,013	-0.02(-0.37%)
Mar 21, 2005	5.717	5.801	5.696	5.763	38,722	+0.05(+0.80%)
Mar 18, 2005	5.856	5.856	5.717	5.717	92,521	-0.08(-1.39%)
Mar 17, 2005	5.848	5.848	5.796	5.798	21,089	-0.04(-0.71%)
Mar 16, 2005	5.872	5.897	5.840	5.840	8,050	-0.01(-0.21%)
Mar 15, 2005	5.883	5.883	5.852	5.852	5,947	-0.02(-0.32%)
Mar 14, 2005	5.879	5.881	5.825	5.870	24,836	-0.01(-0.14%)
Mar 11, 2005	5.895	5.950	5.821	5.879	91,487	-0.00(-0.05%)
Mar 10, 2005	5.868	5.881	5.865	5.881	10,689	-0.08(-1.42%)
Mar 09, 2005	6.035	6.051	5.932	5.966	36,217	-0.18(-2.95%)
Mar 08, 2005	6.242	6.242	6.106	6.148	89,926	-0.16(-2.56%)
Mar 07, 2005	6.449	6.449	6.309	6.309	16,592	-0.09(-1.37%)
Mar 04, 2005	6.318	6.396	6.298	6.396	51,293	+0.08(+1.19%)
Mar 03, 2005	6.333	6.349	6.270	6.321	37,421	+0.02(+0.26%)
Mar 02, 2005	6.283	6.368	6.283	6.305	28,612	-0.08(-1.33%)
Mar 01, 2005	6.322	6.390	6.230	6.390	47,829	+0.07(+1.06%)
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%)
Dec 01, 2004	6.659	6.753	6.609	6.727	17,841	+0.12(+1.79%)
Nov 30, 2004	6.500	6.625	6.500	6.609	16,354	+0.02(+0.27%)
Nov 29, 2004	6.417	6.592	6.356	6.592	12,637	+0.07(+1.03%)
Nov 26, 2004	6.523	6.524	6.523	6.524	2,230	+0.00(+0.06%)
Nov 24, 2004	6.390	6.520	6.340	6.520	22,301	+0.13(+2.04%)
Nov 23, 2004	6.316	6.390	6.238	6.390	13,380	+0.15(+2.41%)
Nov 22, 2004	6.302	6.302	6.224	6.239	10,407	+0.11(+1.82%)
Nov 19, 2004	6.149	6.257	6.127	6.127	17,841	-0.15(-2.34%)
Nov 18, 2004	6.226	6.287	6.121	6.274	52,036	-0.01(-0.15%)
Nov 17, 2004	6.277	6.286	6.087	6.283	23,788	+0.14(+2.32%)
Nov 16, 2004	6.125	6.199	6.125	6.141	18,584	-0.15(-2.35%)
Nov 15, 2004	6.222	6.289	6.087	6.289	66,160	+0.07(+1.08%)
Nov 12, 2004	6.173	6.222	6.121	6.222	81,771	+0.10(+1.60%)
Nov 11, 2004	6.121	6.188	6.087	6.123	37,912	+0.00(+0.04%)
Nov 10, 2004	6.121	6.156	6.078	6.121	63,187	+0.06(+1.02%)
Nov 09, 2004	6.074	6.188	6.059	6.059	11,150	+0.01(+0.09%)
Nov 08, 2004	6.053	6.053	6.053	6.053	4,460	-0.06(-0.90%)
Nov 05, 2004	6.109	6.208	6.109	6.109	10,407	-0.08(-1.28%)
Nov 04, 2004	6.053	6.188	6.053	6.188	13,380	+0.17(+2.89%)
Nov 03, 2004	5.900	6.047	5.900	6.014	5,947	+0.16(+2.66%)
Nov 02, 2004	6.041	6.041	5.858	5.858	5,203	-0.03(-0.46%)
Nov 01, 2004	5.852	6.029	5.852	5.885	10,407	-0.03(-0.59%)
Oct 29, 2004	6.013	6.048	5.901	5.920	10,407	-0.13(-2.20%)
Oct 28, 2004	5.857	6.172	5.857	6.053	44,602	+0.13(+2.27%)
Oct 27, 2004	5.885	5.919	5.885	5.919	10,407	+0.10(+1.73%)
Oct 26, 2004	5.599	5.818	5.599	5.818	10,407	-0.03(-0.46%)
Oct 25, 2004	5.661	5.845	5.661	5.845	4,460	+0.25(+4.45%)
Oct 22, 2004	5.840	5.844	5.595	5.596	17,097	-0.11(-2.00%)
Oct 21, 2004	5.782	5.784	5.710	5.710	6,690	-0.07(-1.28%)
Oct 20, 2004	5.753	5.784	5.725	5.784	5,203	+0.00(+0.00%)
Oct 19, 2004	5.744	5.784	5.744	5.784	2,230	+0.05(+0.94%)
Oct 18, 2004	5.776	5.779	5.731	5.731	2,973	-0.05(-0.79%)
Oct 15, 2004	5.673	5.776	5.673	5.776	5,947	+0.09(+1.63%)
Oct 14, 2004	5.771	5.771	5.684	5.684	29,735	-0.09(-1.52%)
Oct 13, 2004	5.778	5.897	5.767	5.771	9,663	+0.01(+0.26%)
Oct 12, 2004	5.720	5.893	5.666	5.756	12,637	+0.03(+0.56%)
Oct 11, 2004	5.724	5.724	5.724	5.724	1,486	-0.06(-1.05%)
Oct 08, 2004	5.717	5.784	5.717	5.784	5,203	+0.13(+2.21%)
Oct 07, 2004	5.736	5.736	5.659	5.659	2,230	-0.15(-2.55%)
Oct 06, 2004	5.805	5.807	5.802	5.807	4,460	+0.03(+0.54%)
Oct 05, 2004	5.776	5.776	5.776	5.776	0	+0.00(+0.00%)
Oct 04, 2004	5.753	5.837	5.753	5.776	4,460	-0.00(-0.05%)
Oct 01, 2004	5.657	5.806	5.657	5.779	5,203	+0.04(+0.66%)
Sep 30, 2004	5.704	5.748	5.704	5.741	7,433	-0.08(-1.39%)
Sep 29, 2004	5.822	5.822	5.822	5.822	1,486	-0.01(-0.09%)
Sep 28, 2004	5.798	5.827	5.784	5.827	11,150	+0.04(+0.72%)
Sep 27, 2004	5.889	5.889	5.786	5.786	5,203	-0.09(-1.51%)
Sep 24, 2004	5.875	5.875	5.875	5.875	0	+0.00(+0.00%)
Sep 23, 2004	5.854	5.951	5.854	5.875	17,841	-0.11(-1.87%)
Sep 22, 2004	5.912	5.986	5.912	5.986	14,867	-0.04(-0.71%)
Sep 21, 2004	5.993	6.037	5.944	6.029	12,637	+0.00(+0.04%)
Sep 20, 2004	5.910	6.027	5.838	6.027	3,716	+0.10(+1.77%)
Sep 17, 2004	5.904	6.018	5.790	5.922	83,258	+0.08(+1.29%)
Sep 16, 2004	5.813	5.846	5.813	5.846	1,895	+0.07(+1.26%)
Sep 15, 2004	5.811	5.835	5.771	5.774	15,610	-0.08(-1.33%)
Sep 14, 2004	5.848	5.852	5.737	5.852	24,531	+0.10(+1.68%)
Sep 13, 2004	5.850	5.852	5.755	5.755	11,150	-0.03(-0.51%)
Sep 10, 2004	5.784	5.805	5.735	5.784	22,368	-0.01(-0.12%)
Sep 09, 2004	5.786	5.822	5.690	5.791	31,221	-0.07(-1.17%)
Sep 08, 2004	5.704	5.860	5.704	5.860	8,920	+0.12(+2.13%)
Sep 07, 2004	5.767	5.783	5.684	5.737	4,460	+0.08(+1.45%)
Sep 03, 2004	5.651	5.659	5.651	5.655	5,947	-0.04(-0.76%)
Sep 02, 2004	5.685	5.818	5.636	5.698	23,044	-0.05(-0.82%)
Sep 01, 2004	5.776	6.047	5.650	5.745	74,338	+0.03(+0.49%)
Aug 31, 2004	5.684	5.803	5.681	5.717	28,991	-0.03(-0.56%)
Aug 30, 2004	5.767	5.767	5.685	5.749	7,433	-0.03(-0.60%)
Aug 27, 2004	5.784	5.784	5.784	5.784	2,230	+0.07(+1.18%)
Aug 26, 2004	5.802	5.802	5.717	5.717	1,486	-0.10(-1.64%)
Aug 25, 2004	5.813	5.813	5.813	5.813	743	+0.10(+1.79%)
Aug 24, 2004	5.709	5.710	5.709	5.710	2,230	+0.11(+2.04%)
Aug 23, 2004	5.583	5.601	5.583	5.596	2,973	-0.22(-3.70%)
Aug 20, 2004	5.731	5.811	5.619	5.811	5,999	+0.20(+3.57%)
Aug 19, 2004	5.657	5.657	5.611	5.611	2,973	-0.03(-0.52%)
Aug 18, 2004	5.549	5.728	5.549	5.640	13,380	-0.20(-3.43%)
Aug 17, 2004	5.852	5.852	5.815	5.841	4,460	-0.01(-0.18%)
Aug 16, 2004	5.713	5.852	5.583	5.852	6,690	+0.33(+6.02%)
Aug 13, 2004	5.519	5.519	5.519	5.519	743	-0.06(-1.13%)
Aug 12, 2004	5.584	5.584	5.583	5.583	2,973	-0.07(-1.19%)
Aug 11, 2004	5.631	5.762	5.576	5.650	20,814	-0.15(-2.64%)
Aug 10, 2004	5.619	5.803	5.619	5.803	17,841	+0.17(+3.03%)
Aug 09, 2004	5.619	5.636	5.619	5.632	5,887	+0.04(+0.65%)
Aug 06, 2004	5.818	5.818	5.583	5.596	20,071	-0.05(-0.95%)
Aug 05, 2004	5.673	5.673	5.591	5.650	20,814	-0.03(-0.59%)
Aug 04, 2004	5.663	5.974	5.661	5.684	20,071	-0.07(-1.17%)
Aug 03, 2004	5.755	5.784	5.740	5.751	8,192	-0.05(-0.93%)
Aug 02, 2004	5.757	5.909	5.718	5.805	11,894	-0.10(-1.75%)
Jul 30, 2004	5.844	6.000	5.766	5.908	25,274	+0.16(+2.74%)
Jul 29, 2004	5.905	5.907	5.751	5.751	22,301	-0.04(-0.74%)
Jul 28, 2004	5.905	5.918	5.737	5.794	17,097	-0.10(-1.76%)
Jul 27, 2004	6.020	6.020	5.806	5.897	6,690	+0.12(+2.07%)
Jul 26, 2004	5.864	5.918	5.778	5.778	25,274	+0.06(+1.06%)
Jul 23, 2004	5.764	5.953	5.717	5.717	78,798	-0.08(-1.39%)
Jul 22, 2004	5.731	5.853	5.713	5.798	28,991	+0.07(+1.29%)
Jul 21, 2004	5.852	5.885	5.724	5.724	20,814	-0.22(-3.71%)
Jul 20, 2004	5.966	5.985	5.837	5.944	46,089	-0.03(-0.45%)
Jul 19, 2004	6.037	6.037	5.844	5.971	17,841	+0.12(+2.05%)
Jul 16, 2004	5.957	6.013	5.821	5.852	8,177	-0.22(-3.55%)
Jul 15, 2004	5.879	6.067	5.852	6.067	40,885	+0.15(+2.62%)
Jul 14, 2004	5.973	5.973	5.865	5.912	13,380	-0.15(-2.46%)
Jul 13, 2004	5.974	6.061	5.818	6.061	33,452	+0.10(+1.72%)
Jul 12, 2004	5.779	5.959	5.774	5.959	32,708	+0.17(+3.00%)
Jul 09, 2004	5.938	5.938	5.784	5.786	19,327	-0.02(-0.28%)
Jul 08, 2004	5.920	5.990	5.794	5.802	12,637	-0.13(-2.27%)
Jul 07, 2004	5.963	6.061	5.936	5.936	30,478	-0.06(-1.03%)
Jul 06, 2004	6.055	6.055	5.965	5.998	19,327	-0.16(-2.62%)
Jul 02, 2004	6.053	6.160	6.053	6.160	8,177	+0.10(+1.73%)
Jul 01, 2004	6.203	6.382	6.055	6.055	18,584	-0.16(-2.53%)
Jun 30, 2004	5.946	6.212	5.912	6.212	26,761	+0.26(+4.34%)
Jun 29, 2004	5.815	6.029	5.782	5.954	28,991	-0.08(-1.29%)
Jun 28, 2004	5.857	6.032	5.826	6.032	20,814	+0.17(+2.84%)
Jun 25, 2004	5.831	6.227	5.784	5.865	207,403	+0.00(+0.05%)
Jun 24, 2004	5.650	5.912	5.643	5.862	29,735	+0.15(+2.54%)
Jun 23, 2004	5.614	5.717	5.475	5.717	14,124	+0.16(+2.96%)
Jun 22, 2004	5.452	5.558	5.414	5.553	14,124	+0.10(+1.83%)
Jun 21, 2004	5.382	5.482	5.382	5.453	19,327	+0.04(+0.72%)
Jun 18, 2004	5.429	5.429	5.371	5.414	78,798	+0.01(+0.27%)
Jun 17, 2004	5.455	5.513	5.385	5.400	84,001	+0.01(+0.10%)
Jun 16, 2004	5.409	5.482	5.385	5.394	13,380	-0.05(-0.89%)
Jun 15, 2004	5.468	5.584	5.381	5.443	26,018	+0.00(+0.02%)
Jun 14, 2004	5.689	5.689	5.377	5.441	59,470	-0.15(-2.62%)
Jun 10, 2004	5.615	5.759	5.515	5.588	79,541	-0.17(-3.01%)
Jun 09, 2004	5.638	5.762	5.619	5.762	15,610	+0.12(+2.20%)
Jun 08, 2004	5.630	5.752	5.619	5.638	112,993	-0.03(-0.45%)
Jun 07, 2004	5.642	5.749	5.638	5.663	17,097	-0.07(-1.15%)
Jun 04, 2004	5.665	5.780	5.650	5.729	8,920	+0.07(+1.16%)
Jun 03, 2004	5.714	5.784	5.663	5.663	35,682	-0.12(-2.02%)
Jun 02, 2004	5.814	5.814	5.757	5.780	3,716	-0.02(-0.37%)
Jun 01, 2004	5.821	5.848	5.802	5.802	2,973	-0.01(-0.25%)
May 28, 2004	5.873	5.876	5.811	5.817	8,177	-0.10(-1.73%)
May 27, 2004	5.954	6.016	5.884	5.919	20,071	+0.01(+0.16%)
May 26, 2004	5.852	5.909	5.852	5.909	20,814	+0.13(+2.16%)
May 25, 2004	5.817	5.819	5.784	5.784	33,452	-0.01(-0.12%)
May 24, 2004	5.772	5.806	5.772	5.791	2,973	+0.06(+0.99%)
May 21, 2004	5.688	5.735	5.688	5.735	7,433	+0.04(+0.78%)
May 20, 2004	5.728	5.920	5.689	5.690	47,576	-0.06(-1.12%)
May 19, 2004	5.919	5.986	5.755	5.755	12,637	-0.15(-2.48%)
May 18, 2004	5.852	5.978	5.771	5.901	11,150	+0.08(+1.43%)
May 17, 2004	5.784	5.907	5.724	5.818	37,912	-0.15(-2.55%)
May 14, 2004	5.885	5.970	5.791	5.970	6,690	+0.09(+1.49%)
May 13, 2004	5.973	5.973	5.802	5.883	4,460	-0.08(-1.26%)
May 12, 2004	5.787	5.958	5.787	5.958	8,920	+0.15(+2.64%)
May 11, 2004	5.805	5.962	5.798	5.805	15,610	-0.16(-2.75%)
May 10, 2004	6.188	6.188	5.887	5.969	24,531	-0.12(-1.97%)
May 07, 2004	6.188	6.255	6.088	6.088	17,097	-0.07(-1.09%)
May 06, 2004	6.222	6.222	6.154	6.156	24,531	-0.04(-0.63%)
May 05, 2004	6.322	6.340	6.189	6.195	39,399	+0.01(+0.11%)
May 04, 2004	6.188	6.371	6.188	6.188	124,887	-0.01(-0.11%)