First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.905	5.905	5.868	5.868	1,256	-0.17(-2.89%)
Apr 27, 2007	6.045	6.045	6.043	6.043	743	+0.13(+2.14%)
Apr 26, 2007	5.916	5.916	5.916	5.916	0	+0.00(+0.00%)
Apr 25, 2007	5.916	5.916	5.916	5.916	550	+0.06(+1.10%)
Apr 24, 2007	5.881	5.881	5.852	5.852	817	+0.07(+1.16%)
Apr 23, 2007	5.879	5.881	5.776	5.784	10,556	-0.07(-1.15%)
Apr 20, 2007	5.798	5.884	5.798	5.852	5,575	+0.05(+0.93%)
Apr 19, 2007	5.798	5.798	5.798	5.798	371	-0.11(-1.91%)
Apr 18, 2007	5.930	5.930	5.911	5.911	1,523	+0.06(+1.01%)
Apr 17, 2007	5.879	5.879	5.852	5.852	2,601	-0.02(-0.37%)
Apr 16, 2007	5.873	5.873	5.873	5.873	4,460	+0.03(+0.60%)
Apr 13, 2007	5.919	5.919	5.838	5.838	5,203	-0.08(-1.36%)
Apr 12, 2007	5.919	5.919	5.838	5.919	2,973	-0.01(-0.16%)
Apr 11, 2007	5.966	5.966	5.928	5.928	3,345	-0.04(-0.63%)
Apr 10, 2007	5.966	5.966	5.966	5.966	1,486	+0.00(+0.00%)
Apr 09, 2007	5.957	5.966	5.957	5.966	2,973	-0.15(-2.53%)
Apr 05, 2007	6.134	6.134	6.121	6.121	2,973	-0.01(-0.24%)
Apr 04, 2007	6.239	6.239	6.135	6.135	12,347	-0.10(-1.66%)
Apr 03, 2007	6.239	6.239	6.239	6.239	929	+0.25(+4.15%)
Apr 02, 2007	5.990	5.990	5.990	5.990	743	+0.02(+0.29%)
Mar 30, 2007	5.919	6.158	5.919	5.973	17,841	+0.07(+1.16%)
Mar 29, 2007	5.903	5.918	5.903	5.904	9,017	+0.03(+0.55%)
Mar 28, 2007	5.904	5.904	5.872	5.872	2,973	-0.03(-0.57%)
Mar 27, 2007	5.908	5.908	5.905	5.905	4,928	+0.12(+2.02%)
Mar 26, 2007	5.817	5.880	5.788	5.788	4,460	+0.00(+0.02%)
Mar 23, 2007	5.865	5.905	5.787	5.787	11,173	+0.00(+0.05%)
Mar 22, 2007	5.790	5.790	5.784	5.784	5,686	-0.00(-0.05%)
Mar 21, 2007	5.795	5.795	5.787	5.787	2,787	-0.00(-0.07%)
Mar 20, 2007	5.791	5.791	5.791	5.791	0	+0.00(+0.00%)
Mar 19, 2007	5.791	5.791	5.791	5.791	0	+0.00(+0.00%)
Mar 16, 2007	5.795	5.801	5.791	5.791	23,044	-0.00(-0.07%)
Mar 15, 2007	5.795	5.795	5.795	5.795	1,003	-0.00(-0.05%)
Mar 14, 2007	5.798	5.798	5.798	5.798	1,486	+0.00(+0.00%)
Mar 13, 2007	5.798	5.798	5.798	5.798	13,388	+0.00(+0.00%)
Mar 12, 2007	5.798	5.820	5.798	5.798	15,536	-0.01(-0.09%)
Mar 09, 2007	5.953	5.953	5.803	5.803	2,527	-0.20(-3.25%)
Mar 08, 2007	5.822	5.998	5.791	5.998	50,557	+0.15(+2.51%)
Mar 07, 2007	5.852	5.852	5.852	5.852	0	+0.00(+0.00%)
Mar 06, 2007	5.791	5.852	5.791	5.852	11,187	+0.05(+0.93%)
Mar 05, 2007	5.885	5.885	5.798	5.798	5,947	-0.12(-2.05%)
Mar 02, 2007	5.919	5.919	5.919	5.919	1,122	-0.01(-0.14%)
Mar 01, 2007	5.927	5.927	5.927	5.927	0	+0.00(+0.00%)
Feb 28, 2007	6.053	6.053	5.927	5.927	4,460	-0.19(-3.14%)
Feb 27, 2007	6.119	6.119	6.119	6.119	0	+0.00(+0.00%)
Feb 26, 2007	6.119	6.119	6.119	6.119	0	+0.00(+0.00%)
Feb 23, 2007	6.119	6.119	6.119	6.119	743	+0.07(+1.09%)
Feb 22, 2007	6.053	6.055	6.047	6.053	43,443	+0.00(+0.00%)
Feb 21, 2007	6.054	6.060	6.053	6.053	8,920	-0.07(-1.10%)
Feb 20, 2007	6.121	6.121	6.121	6.121	0	+0.00(+0.00%)
Feb 16, 2007	6.121	6.121	6.121	6.121	0	+0.00(+0.00%)
Feb 15, 2007	6.040	6.121	6.006	6.121	18,755	+0.00(+0.00%)
Feb 14, 2007	6.053	6.121	6.020	6.121	51,419	+0.07(+1.11%)
Feb 13, 2007	6.053	6.053	6.053	6.053	0	+0.00(+0.00%)
Feb 12, 2007	6.052	6.053	6.052	6.053	3,873	+0.04(+0.67%)
Feb 09, 2007	6.013	6.013	6.013	6.013	743	-0.11(-1.76%)
Feb 08, 2007	6.067	6.121	6.051	6.121	23,832	+0.02(+0.26%)
Feb 07, 2007	6.105	6.105	6.105	6.105	0	+0.00(+0.00%)
Feb 06, 2007	6.021	6.105	5.919	6.105	69,587	+0.19(+3.14%)
Feb 05, 2007	5.868	5.919	5.868	5.919	4,289	+0.02(+0.41%)
Feb 02, 2007	6.018	6.018	5.893	5.895	9,046	-0.03(-0.52%)
Feb 01, 2007	5.883	5.926	5.883	5.926	40,952	+0.08(+1.33%)
Jan 31, 2007	5.791	5.848	5.791	5.848	11,239	+0.05(+0.93%)
Jan 30, 2007	5.794	5.794	5.794	5.794	0	+0.00(+0.00%)
Jan 29, 2007	5.803	5.825	5.794	5.794	5,954	-0.09(-1.46%)
Jan 26, 2007	5.784	5.912	5.784	5.880	4,200	+0.10(+1.65%)
Jan 25, 2007	5.790	5.795	5.731	5.784	19,320	-0.01(-0.12%)
Jan 24, 2007	5.791	5.791	5.791	5.791	0	+0.00(+0.00%)
Jan 23, 2007	5.798	5.798	5.791	5.791	2,973	-0.00(-0.07%)
Jan 22, 2007	5.795	5.801	5.795	5.795	3,605	-0.08(-1.44%)
Jan 19, 2007	5.880	5.880	5.880	5.880	743	+0.01(+0.21%)
Jan 18, 2007	6.002	6.002	5.868	5.868	6,021	-0.22(-3.60%)
Jan 17, 2007	6.087	6.087	6.087	6.087	0	+0.00(+0.00%)
Jan 16, 2007	6.087	6.087	6.087	6.087	0	+0.00(+0.00%)
Jan 12, 2007	6.039	6.087	6.039	6.087	23,319	+0.16(+2.63%)
Jan 11, 2007	6.018	6.018	5.787	5.931	5,902	+0.11(+1.94%)
Jan 10, 2007	5.795	5.818	5.784	5.818	48,788	-0.04(-0.69%)
Jan 09, 2007	5.784	5.858	5.784	5.858	17,097	+0.06(+1.04%)
Jan 08, 2007	5.798	5.798	5.798	5.798	0	+0.00(+0.00%)
Jan 05, 2007	5.885	5.885	5.798	5.798	1,486	-0.00(-0.03%)
Jan 04, 2007	6.048	6.048	5.784	5.799	14,124	+0.02(+0.26%)
Jan 03, 2007	5.891	5.893	5.784	5.784	142,788	-0.13(-2.18%)
Dec 29, 2006	5.914	5.914	5.914	5.914	0	+0.00(+0.00%)
Dec 28, 2006	5.914	5.914	5.914	5.914	914	-0.06(-0.97%)
Dec 27, 2006	5.954	5.971	5.954	5.971	4,118	+0.07(+1.25%)
Dec 26, 2006	5.892	5.897	5.892	5.897	4,943	-0.12(-1.95%)
Dec 22, 2006	6.014	6.014	6.014	6.014	0	+0.00(+0.00%)
Dec 21, 2006	6.014	6.016	6.014	6.014	9,009	-0.06(-0.91%)
Dec 20, 2006	5.997	6.072	5.909	6.070	97,665	+0.09(+1.55%)
Dec 19, 2006	6.053	6.118	5.950	5.977	26,635	-0.12(-1.94%)
Dec 18, 2006	5.848	6.095	5.848	6.095	27,207	+0.13(+2.14%)
Dec 15, 2006	5.849	5.994	5.830	5.967	26,293	+0.04(+0.72%)
Dec 14, 2006	5.909	5.925	5.909	5.925	13,380	+0.13(+2.17%)
Dec 13, 2006	5.799	5.799	5.799	5.799	1,486	-0.04(-0.65%)
Dec 12, 2006	5.841	5.841	5.831	5.837	12,763	-0.12(-2.05%)
Dec 11, 2006	5.960	5.960	5.960	5.960	2,230	-0.00(-0.02%)
Dec 08, 2006	5.893	5.961	5.893	5.961	21,758	-0.08(-1.29%)
Dec 07, 2006	5.888	6.039	5.792	6.039	50,497	+0.18(+3.10%)
Dec 06, 2006	5.731	5.857	5.653	5.857	80,902	+0.10(+1.67%)
Dec 05, 2006	5.761	5.761	5.761	5.761	0	+0.00(+0.00%)
Dec 04, 2006	5.761	5.761	5.761	5.761	3,716	-0.06(-0.98%)
Dec 01, 2006	5.818	5.818	5.818	5.818	0	+0.00(+0.00%)
Nov 30, 2006	5.739	5.818	5.739	5.818	1,486	+0.05(+0.93%)
Nov 29, 2006	5.731	5.764	5.731	5.764	4,058	+0.03(+0.59%)
Nov 28, 2006	5.818	5.832	5.731	5.731	15,610	-0.05(-0.88%)
Nov 27, 2006	5.717	5.782	5.717	5.782	24,791	+0.06(+1.13%)
Nov 24, 2006	5.684	5.717	5.658	5.717	24,657	+0.01(+0.21%)
Nov 22, 2006	5.704	5.705	5.704	5.705	3,716	-0.07(-1.14%)
Nov 21, 2006	5.771	5.771	5.771	5.771	5,315	-0.03(-0.49%)
Nov 20, 2006	5.731	5.799	5.731	5.799	20,160	-0.04(-0.76%)
Nov 17, 2006	5.811	5.844	5.760	5.844	15,060	-0.05(-0.89%)
Nov 16, 2006	5.784	5.896	5.731	5.896	23,044	+0.11(+1.93%)
Nov 15, 2006	5.735	5.791	5.735	5.784	7,121	-0.11(-1.83%)
Nov 14, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 13, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 10, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 09, 2006	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Nov 08, 2006	5.893	5.893	5.892	5.892	2,973	+0.13(+2.34%)
Nov 07, 2006	5.728	5.784	5.728	5.757	40,923	-0.15(-2.50%)
Nov 06, 2006	5.905	5.905	5.905	5.905	0	+0.00(+0.00%)
Nov 03, 2006	5.845	5.905	5.825	5.905	6,690	-0.02(-0.34%)
Nov 02, 2006	5.926	5.926	5.926	5.926	0	+0.00(+0.00%)
Nov 01, 2006	5.806	5.926	5.806	5.926	2,943	-0.02(-0.34%)
Oct 31, 2006	5.946	5.946	5.946	5.946	0	+0.00(+0.00%)
Oct 30, 2006	5.880	5.961	5.879	5.946	22,970	-0.01(-0.18%)
Oct 27, 2006	5.892	5.958	5.787	5.957	39,614	-0.03(-0.49%)
Oct 26, 2006	6.016	6.016	5.986	5.986	10,258	-0.05(-0.80%)
Oct 25, 2006	5.869	6.035	5.833	6.035	9,307	+0.12(+2.05%)
Oct 24, 2006	5.914	5.914	5.914	5.914	743	+0.09(+1.52%)
Oct 23, 2006	5.823	5.909	5.810	5.825	7,433	-0.01(-0.25%)
Oct 20, 2006	5.811	5.839	5.790	5.839	10,407	-0.03(-0.57%)
Oct 19, 2006	5.784	5.873	5.731	5.873	41,138	+0.04(+0.62%)
Oct 18, 2006	5.784	5.837	5.784	5.837	3,716	+0.07(+1.13%)
Oct 17, 2006	5.770	5.771	5.770	5.771	4,311	-0.03(-0.50%)
Oct 16, 2006	5.779	5.801	5.717	5.801	9,872	-0.01(-0.12%)
Oct 13, 2006	5.807	5.807	5.807	5.807	0	+0.00(+0.00%)
Oct 12, 2006	5.853	5.853	5.807	5.807	2,230	-0.08(-1.33%)
Oct 11, 2006	5.818	5.896	5.763	5.885	15,120	-0.10(-1.69%)
Oct 10, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 09, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 06, 2006	5.818	5.986	5.818	5.986	6,504	+0.00(+0.00%)
Oct 05, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 04, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Oct 03, 2006	5.868	6.053	5.868	5.986	4,460	+0.01(+0.20%)
Oct 02, 2006	5.866	5.974	5.852	5.974	9,909	-0.05(-0.87%)
Sep 29, 2006	6.027	6.027	6.027	6.027	0	+0.00(+0.00%)
Sep 28, 2006	6.027	6.027	6.027	6.027	0	+0.00(+0.00%)
Sep 27, 2006	6.027	6.027	6.027	6.027	1,167	+0.04(+0.67%)
Sep 26, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 25, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 22, 2006	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Sep 21, 2006	6.032	6.039	5.986	5.986	6,630	+0.07(+1.14%)
Sep 20, 2006	5.997	6.002	5.919	5.919	4,750	-0.08(-1.30%)
Sep 19, 2006	5.852	6.048	5.852	5.997	18,844	+0.15(+2.48%)
Sep 18, 2006	5.831	5.852	5.831	5.852	29,883	+0.02(+0.35%)
Sep 15, 2006	5.818	5.919	5.798	5.831	78,277	+0.01(+0.23%)
Sep 14, 2006	5.818	5.818	5.791	5.818	33,348	-0.09(-1.57%)
Sep 13, 2006	5.911	5.911	5.911	5.911	0	+0.00(+0.00%)
Sep 12, 2006	5.782	5.959	5.782	5.911	6,274	+0.09(+1.59%)
Sep 11, 2006	5.818	5.818	5.818	5.818	743	+0.03(+0.58%)
Sep 08, 2006	5.818	5.818	5.784	5.784	4,460	-0.07(-1.15%)
Sep 07, 2006	5.852	5.852	5.852	5.852	14,867	+0.00(+0.00%)
Sep 06, 2006	5.759	5.852	5.759	5.852	13,403	+0.06(+0.96%)
Sep 05, 2006	5.757	5.796	5.757	5.796	2,230	+0.00(+0.00%)
Sep 01, 2006	5.796	5.796	5.784	5.796	3,902	+0.01(+0.20%)
Aug 31, 2006	5.784	5.784	5.764	5.784	14,912	+0.01(+0.12%)
Aug 30, 2006	5.778	5.779	5.778	5.778	5,969	+0.00(+0.00%)
Aug 29, 2006	5.778	5.778	5.778	5.778	0	+0.00(+0.00%)
Aug 28, 2006	5.784	5.785	5.778	5.778	2,230	-0.01(-0.23%)
Aug 25, 2006	5.717	5.791	5.717	5.791	1,509	+0.07(+1.29%)
Aug 24, 2006	5.717	5.717	5.717	5.717	3,716	+0.00(+0.00%)
Aug 23, 2006	5.717	5.717	5.717	5.717	13,380	-0.01(-0.26%)
Aug 22, 2006	5.732	5.732	5.732	5.732	1,486	-0.02(-0.35%)
Aug 21, 2006	5.751	5.753	5.751	5.752	5,924	+0.00(+0.02%)
Aug 18, 2006	5.708	5.782	5.708	5.751	27,259	-0.00(-0.07%)
Aug 17, 2006	5.790	5.790	5.755	5.755	11,403	-0.03(-0.47%)
Aug 16, 2006	5.815	5.875	5.717	5.782	59,143	-0.24(-4.04%)
Aug 15, 2006	5.986	6.025	5.801	6.025	5,947	+0.21(+3.55%)
Aug 14, 2006	5.853	5.853	5.818	5.818	8,177	-0.05(-0.77%)
Aug 11, 2006	5.877	5.877	5.862	5.864	2,230	-0.08(-1.42%)
Aug 10, 2006	5.949	5.949	5.949	5.949	869	+0.04(+0.71%)
Aug 09, 2006	5.907	5.907	5.907	5.907	0	+0.00(+0.00%)
Aug 08, 2006	5.865	5.907	5.782	5.907	16,384	+0.00(+0.05%)
Aug 07, 2006	5.904	5.904	5.818	5.904	1,486	-0.01(-0.25%)
Aug 04, 2006	5.884	5.949	5.780	5.919	8,950	+0.14(+2.44%)
Aug 03, 2006	5.778	5.778	5.778	5.778	810	-0.01(-0.14%)
Aug 02, 2006	5.787	5.819	5.786	5.786	5,203	+0.00(+0.02%)
Aug 01, 2006	5.786	5.901	5.717	5.784	20,695	-0.13(-2.27%)
Jul 31, 2006	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Jul 28, 2006	5.919	5.919	5.919	5.919	0	+0.00(+0.00%)
Jul 27, 2006	5.919	5.919	5.919	5.919	1,486	+0.04(+0.71%)
Jul 26, 2006	5.877	5.877	5.877	5.877	0	+0.00(+0.00%)
Jul 25, 2006	5.756	5.958	5.756	5.877	16,681	+0.07(+1.25%)
Jul 24, 2006	5.778	5.885	5.717	5.805	19,112	+0.02(+0.35%)
Jul 21, 2006	5.784	5.784	5.784	5.784	0	+0.00(+0.00%)
Jul 20, 2006	5.798	5.798	5.784	5.784	11,299	+0.04(+0.70%)
Jul 19, 2006	5.852	5.852	5.744	5.744	5,582	-0.11(-1.84%)
Jul 18, 2006	5.670	5.852	5.670	5.852	1,509	+0.18(+3.20%)
Jul 17, 2006	5.665	5.842	5.665	5.670	10,451	-0.05(-0.82%)
Jul 14, 2006	5.717	5.717	5.717	5.717	19,974	-0.13(-2.30%)
Jul 13, 2006	5.852	5.852	5.852	5.852	1,486	+0.00(+0.00%)
Jul 12, 2006	5.896	5.896	5.852	5.852	1,486	+0.07(+1.24%)
Jul 11, 2006	5.780	5.780	5.780	5.780	0	+0.00(+0.00%)
Jul 10, 2006	5.724	5.856	5.724	5.780	3,724	-0.00(-0.05%)
Jul 07, 2006	5.784	5.784	5.751	5.783	14,161	-0.13(-2.27%)
Jul 06, 2006	5.918	5.918	5.918	5.918	0	+0.00(+0.00%)
Jul 05, 2006	5.918	5.918	5.918	5.918	743	+0.31(+5.62%)
Jul 03, 2006	5.603	5.603	5.603	5.603	0	+0.00(+0.00%)
Jun 30, 2006	5.911	5.911	5.603	5.603	57,716	-0.18(-3.16%)
Jun 29, 2006	5.901	5.901	5.784	5.786	11,150	+0.03(+0.56%)
Jun 28, 2006	5.753	5.753	5.753	5.753	0	+0.00(+0.00%)
Jun 27, 2006	5.753	5.885	5.753	5.753	4,467	-0.08(-1.41%)
Jun 26, 2006	5.670	5.835	5.670	5.835	37,912	+0.15(+2.67%)
Jun 23, 2006	5.725	5.725	5.650	5.684	142,952	-0.04(-0.75%)
Jun 22, 2006	5.727	5.727	5.727	5.727	0	+0.00(+0.00%)
Jun 21, 2006	5.727	5.727	5.727	5.727	0	+0.00(+0.00%)
Jun 20, 2006	5.727	5.727	5.727	5.727	0	+0.00(+0.00%)
Jun 19, 2006	5.704	5.727	5.704	5.727	44,721	-0.07(-1.18%)
Jun 16, 2006	5.795	5.795	5.795	5.795	0	+0.00(+0.00%)
Jun 15, 2006	5.704	5.822	5.684	5.795	38,581	+0.08(+1.41%)
Jun 14, 2006	5.714	5.714	5.714	5.714	0	+0.00(+0.00%)
Jun 13, 2006	5.714	5.714	5.714	5.714	832	-0.01(-0.16%)
Jun 12, 2006	5.724	5.724	5.724	5.724	0	+0.00(+0.00%)
Jun 09, 2006	5.697	5.737	5.677	5.724	17,068	-0.01(-0.19%)
Jun 08, 2006	5.735	5.735	5.735	5.735	0	+0.00(+0.00%)
Jun 07, 2006	5.756	5.756	5.735	5.735	1,709	+0.04(+0.66%)
Jun 06, 2006	5.697	5.697	5.697	5.697	0	+0.00(+0.00%)
Jun 05, 2006	5.709	5.709	5.697	5.697	5,203	-0.01(-0.21%)
Jun 02, 2006	5.709	5.709	5.709	5.709	3,716	+0.01(+0.21%)
Jun 01, 2006	5.697	5.697	5.697	5.697	0	+0.00(+0.00%)
May 31, 2006	5.697	5.697	5.697	5.697	91,673	-0.00(-0.07%)
May 30, 2006	5.701	5.701	5.701	5.701	743	-0.02(-0.40%)
May 26, 2006	5.724	5.724	5.724	5.724	2,787	+0.00(+0.00%)
May 25, 2006	5.724	5.724	5.724	5.724	0	+0.00(+0.00%)
May 24, 2006	5.724	5.724	5.724	5.724	6,883	+0.00(+0.00%)
May 23, 2006	5.724	5.724	5.724	5.724	0	+0.00(+0.00%)
May 22, 2006	5.727	5.727	5.724	5.724	1,486	-0.05(-0.86%)
May 19, 2006	5.774	5.776	5.774	5.774	2,973	+0.00(+0.00%)
May 18, 2006	5.849	5.849	5.771	5.774	12,748	+0.01(+0.12%)
May 17, 2006	5.753	5.767	5.753	5.767	2,230	-0.00(-0.02%)
May 16, 2006	5.768	5.768	5.768	5.768	0	+0.00(+0.00%)
May 15, 2006	5.703	5.848	5.702	5.768	15,633	+0.08(+1.35%)
May 12, 2006	5.692	5.692	5.692	5.692	0	+0.00(+0.00%)
May 11, 2006	5.690	5.692	5.690	5.692	6,244	+0.00(+0.00%)
May 10, 2006	5.732	5.732	5.684	5.692	17,395	+0.00(+0.02%)
May 09, 2006	5.697	5.697	5.650	5.690	35,979	-0.01(-0.12%)
May 08, 2006	5.717	5.717	5.697	5.697	8,548	-0.04(-0.74%)
May 05, 2006	5.739	5.739	5.739	5.739	743	+0.02(+0.39%)
May 04, 2006	5.702	5.858	5.702	5.717	8,504	+0.02(+0.35%)
May 03, 2006	5.697	5.697	5.697	5.697	0	+0.00(+0.00%)
May 02, 2006	5.697	5.697	5.697	5.697	0	+0.00(+0.00%)