First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	5.810	5.852	5.597	5.603	197,404	-0.28(-4.76%)
Jun 29, 2005	5.829	5.883	5.751	5.883	110,652	+0.04(+0.64%)
Jun 28, 2005	5.884	5.892	5.784	5.845	235,317	-0.06(-0.98%)
Jun 27, 2005	5.388	6.214	5.354	5.903	2,414,618	+0.42(+7.71%)
Jun 24, 2005	5.261	5.483	5.101	5.480	3,433,302	+0.22(+4.14%)
Jun 23, 2005	5.280	5.300	5.260	5.262	48,661	-0.01(-0.23%)
Jun 22, 2005	5.279	5.338	5.253	5.275	105,299	+0.03(+0.54%)
Jun 21, 2005	5.248	5.281	5.246	5.246	9,663	+0.04(+0.78%)
Jun 20, 2005	5.219	5.232	5.179	5.206	25,386	-0.01(-0.26%)
Jun 17, 2005	5.214	5.219	5.110	5.219	87,503	+0.08(+1.61%)
Jun 16, 2005	5.098	5.149	5.058	5.137	55,656	+0.07(+1.37%)
Jun 15, 2005	5.011	5.067	5.011	5.067	44,840	+0.06(+1.13%)
Jun 14, 2005	4.984	5.023	4.984	5.011	78,463	-0.00(-0.03%)
Jun 13, 2005	4.971	5.012	4.937	5.012	66,153	+0.04(+0.84%)
Jun 10, 2005	4.926	5.066	4.926	4.971	104,221	+0.01(+0.19%)
Jun 09, 2005	4.950	5.000	4.942	4.961	67,231	-0.01(-0.24%)
Jun 08, 2005	4.964	4.980	4.957	4.973	54,749	+0.00(+0.05%)
Jun 07, 2005	4.983	5.007	4.969	4.971	55,902	-0.02(-0.48%)
Jun 06, 2005	5.043	5.043	4.964	4.995	16,852	-0.05(-1.01%)
Jun 03, 2005	5.159	5.159	5.046	5.046	9,663	-0.13(-2.60%)
Jun 02, 2005	5.292	5.292	5.180	5.180	24,903	-0.17(-3.12%)
Jun 01, 2005	5.347	5.347	5.347	5.347	3,166	+0.03(+0.63%)
May 31, 2005	5.314	5.314	5.314	5.314	3,233	+0.04(+0.78%)
May 27, 2005	5.236	5.272	5.226	5.272	3,843	+0.01(+0.26%)
May 26, 2005	5.246	5.258	5.246	5.258	2,973	-0.00(-0.08%)
May 25, 2005	5.246	5.312	5.246	5.262	10,972	+0.01(+0.28%)
May 24, 2005	5.246	5.354	5.246	5.248	26,761	-0.06(-1.22%)
May 23, 2005	5.261	5.336	5.252	5.312	13,380	-0.00(-0.08%)
May 20, 2005	5.280	5.316	5.271	5.316	25,609	+0.04(+0.69%)
May 19, 2005	5.311	5.381	5.280	5.280	23,765	+0.00(+0.00%)
May 18, 2005	5.112	5.305	5.112	5.280	47,576	+0.17(+3.43%)
May 17, 2005	4.913	5.110	4.913	5.105	26,672	+0.03(+0.56%)
May 16, 2005	5.112	5.213	5.034	5.077	27,326	-0.03(-0.68%)
May 13, 2005	4.903	5.112	4.843	5.112	42,796	+0.17(+3.37%)
May 12, 2005	4.999	4.999	4.945	4.945	18,852	+0.00(+0.05%)
May 11, 2005	4.992	4.992	4.910	4.942	30,270	-0.06(-1.21%)
May 10, 2005	5.078	5.101	4.977	5.003	22,881	-0.11(-2.13%)
May 09, 2005	5.058	5.112	5.058	5.112	24,130	-0.02(-0.45%)
May 06, 2005	5.195	5.223	5.135	5.135	5,010	-0.10(-2.00%)
May 05, 2005	5.125	5.242	5.125	5.240	7,894	+0.14(+2.69%)
May 04, 2005	5.145	5.167	5.098	5.102	12,079	+0.03(+0.53%)
May 03, 2005	5.106	5.106	5.075	5.075	3,716	-0.09(-1.72%)
May 02, 2005	5.062	5.164	5.058	5.164	21,305	+0.02(+0.39%)
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%)