First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2006	5.728	5.817	5.697	5.697	25,289	+0.00(+0.00%)
Apr 28, 2006	5.686	5.697	5.684	5.697	3,716	+0.00(+0.00%)
Apr 27, 2006	5.697	5.697	5.697	5.697	0	+0.00(+0.00%)
Apr 26, 2006	5.701	5.704	5.697	5.697	25,668	-0.04(-0.70%)
Apr 25, 2006	5.737	5.737	5.737	5.737	0	+0.00(+0.00%)
Apr 24, 2006	5.737	5.737	5.737	5.737	0	+0.00(+0.00%)
Apr 21, 2006	5.713	5.751	5.713	5.737	6,853	+0.03(+0.57%)
Apr 20, 2006	5.690	5.801	5.690	5.705	12,860	+0.01(+0.26%)
Apr 19, 2006	5.688	5.690	5.688	5.690	18,881	+0.01(+0.12%)
Apr 18, 2006	5.725	5.725	5.684	5.684	11,894	-0.01(-0.17%)
Apr 17, 2006	5.684	5.696	5.684	5.693	6,512	-0.00(-0.02%)
Apr 13, 2006	5.694	5.694	5.694	5.694	743	-0.00(-0.05%)
Apr 12, 2006	5.704	5.704	5.662	5.697	8,073	+0.00(+0.00%)
Apr 11, 2006	5.638	5.697	5.638	5.697	3,716	+0.00(+0.00%)
Apr 10, 2006	5.698	5.698	5.690	5.697	9,589	-0.02(-0.35%)
Apr 07, 2006	5.723	5.723	5.717	5.717	4,385	-0.02(-0.28%)
Apr 06, 2006	5.733	5.733	5.733	5.733	0	+0.00(+0.00%)
Apr 05, 2006	5.704	5.733	5.704	5.733	8,102	+0.03(+0.52%)
Apr 04, 2006	5.704	5.704	5.704	5.704	23,200	+0.00(+0.00%)