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%)