First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	5.601	5.601	5.599	5.599	1,115	-0.12(-2.02%)
Jun 28, 2007	5.714	5.714	5.714	5.714	371	+0.17(+3.11%)
Jun 27, 2007	5.548	5.548	5.542	5.542	1,486	-0.12(-2.18%)
Jun 26, 2007	5.448	5.666	5.448	5.666	3,716	+0.22(+4.00%)
Jun 25, 2007	5.456	5.456	5.448	5.448	6,262	+0.00(+0.00%)
Jun 22, 2007	5.448	5.448	5.448	5.448	371	-0.03(-0.49%)
Jun 21, 2007	5.462	5.550	5.462	5.475	3,835	-0.01(-0.25%)
Jun 20, 2007	5.488	5.488	5.488	5.488	0	+0.00(+0.00%)
Jun 19, 2007	5.475	5.488	5.475	5.488	3,345	+0.05(+0.99%)
Jun 18, 2007	5.515	5.515	5.435	5.435	9,292	+0.00(+0.00%)
Jun 15, 2007	5.448	5.448	5.435	5.435	7,062	-0.01(-0.25%)
Jun 14, 2007	5.448	5.448	5.448	5.448	1,115	+0.00(+0.00%)
Jun 13, 2007	5.623	5.626	5.448	5.448	4,831	-0.17(-3.11%)
Jun 12, 2007	5.623	5.623	5.623	5.623	0	+0.00(+0.00%)
Jun 11, 2007	5.623	5.623	5.623	5.623	371	+0.07(+1.24%)
Jun 08, 2007	5.556	5.556	5.554	5.554	1,207	+0.01(+0.22%)
Jun 07, 2007	5.542	5.542	5.542	5.542	0	+0.00(+0.00%)
Jun 06, 2007	5.542	5.542	5.542	5.542	0	+0.00(+0.00%)
Jun 05, 2007	5.542	5.542	5.542	5.542	780	-0.07(-1.20%)
Jun 04, 2007	5.717	5.717	5.470	5.610	38,867	-0.17(-3.02%)
Jun 01, 2007	5.784	5.784	5.784	5.784	371	-0.08(-1.29%)
May 31, 2007	5.905	5.919	5.860	5.860	6,047	-0.05(-0.77%)
May 30, 2007	5.908	5.970	5.895	5.905	16,584	-0.11(-1.88%)
May 29, 2007	5.908	6.121	5.895	6.018	15,440	+0.23(+3.90%)
May 25, 2007	5.792	5.792	5.792	5.792	1,858	+0.00(+0.05%)
May 24, 2007	5.682	5.790	5.682	5.790	5,054	-0.01(-0.14%)
May 23, 2007	5.731	5.798	5.731	5.798	1,300	+0.02(+0.28%)
May 22, 2007	5.782	5.782	5.782	5.782	371	-0.00(-0.05%)
May 21, 2007	5.798	5.806	5.784	5.784	11,173	-0.00(-0.05%)
May 18, 2007	5.790	5.790	5.787	5.787	2,230	-0.06(-1.10%)
May 17, 2007	5.852	5.852	5.852	5.852	371	-0.07(-1.14%)
May 16, 2007	5.919	5.919	5.919	5.919	371	+0.13(+2.18%)
May 15, 2007	5.879	5.879	5.790	5.792	6,534	-0.09(-1.46%)
May 14, 2007	6.000	6.454	5.868	5.879	22,780	+0.10(+1.72%)
May 11, 2007	5.916	5.916	5.779	5.779	3,348	-0.02(-0.32%)
May 10, 2007	5.798	5.798	5.798	5.798	0	+0.00(+0.00%)
May 09, 2007	5.798	5.798	5.798	5.798	3,716	-0.01(-0.23%)
May 08, 2007	5.798	5.811	5.798	5.811	3,716	+0.01(+0.09%)
May 07, 2007	5.806	5.806	5.806	5.806	371	-0.11(-1.86%)
May 04, 2007	5.916	5.916	5.916	5.916	0	+0.00(+0.00%)
May 03, 2007	5.811	5.916	5.798	5.916	14,990	+0.08(+1.42%)
May 02, 2007	5.817	5.865	5.811	5.833	17,231	-0.09(-1.58%)
May 01, 2007	5.981	5.981	5.927	5.927	1,115	+0.06(+1.01%)
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%)