First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.844	6.000	5.766	5.908	25,274	+0.16(+2.74%)
Jul 29, 2004	5.905	5.907	5.751	5.751	22,301	-0.04(-0.74%)
Jul 28, 2004	5.905	5.918	5.737	5.794	17,097	-0.10(-1.76%)
Jul 27, 2004	6.020	6.020	5.806	5.897	6,690	+0.12(+2.07%)
Jul 26, 2004	5.864	5.918	5.778	5.778	25,274	+0.06(+1.06%)
Jul 23, 2004	5.764	5.953	5.717	5.717	78,798	-0.08(-1.39%)
Jul 22, 2004	5.731	5.853	5.713	5.798	28,991	+0.07(+1.29%)
Jul 21, 2004	5.852	5.885	5.724	5.724	20,814	-0.22(-3.71%)
Jul 20, 2004	5.966	5.985	5.837	5.944	46,089	-0.03(-0.45%)
Jul 19, 2004	6.037	6.037	5.844	5.971	17,841	+0.12(+2.05%)
Jul 16, 2004	5.957	6.013	5.821	5.852	8,177	-0.22(-3.55%)
Jul 15, 2004	5.879	6.067	5.852	6.067	40,885	+0.15(+2.62%)
Jul 14, 2004	5.973	5.973	5.865	5.912	13,380	-0.15(-2.46%)
Jul 13, 2004	5.974	6.061	5.818	6.061	33,452	+0.10(+1.72%)
Jul 12, 2004	5.779	5.959	5.774	5.959	32,708	+0.17(+3.00%)
Jul 09, 2004	5.938	5.938	5.784	5.786	19,327	-0.02(-0.28%)
Jul 08, 2004	5.920	5.990	5.794	5.802	12,637	-0.13(-2.27%)
Jul 07, 2004	5.963	6.061	5.936	5.936	30,478	-0.06(-1.03%)
Jul 06, 2004	6.055	6.055	5.965	5.998	19,327	-0.16(-2.62%)
Jul 02, 2004	6.053	6.160	6.053	6.160	8,177	+0.10(+1.73%)
Jul 01, 2004	6.203	6.382	6.055	6.055	18,584	-0.16(-2.53%)
Jun 30, 2004	5.946	6.212	5.912	6.212	26,761	+0.26(+4.34%)
Jun 29, 2004	5.815	6.029	5.782	5.954	28,991	-0.08(-1.29%)
Jun 28, 2004	5.857	6.032	5.826	6.032	20,814	+0.17(+2.84%)
Jun 25, 2004	5.831	6.227	5.784	5.865	207,403	+0.00(+0.05%)
Jun 24, 2004	5.650	5.912	5.643	5.862	29,735	+0.15(+2.54%)
Jun 23, 2004	5.614	5.717	5.475	5.717	14,124	+0.16(+2.96%)
Jun 22, 2004	5.452	5.558	5.414	5.553	14,124	+0.10(+1.83%)
Jun 21, 2004	5.382	5.482	5.382	5.453	19,327	+0.04(+0.72%)
Jun 18, 2004	5.429	5.429	5.371	5.414	78,798	+0.01(+0.27%)
Jun 17, 2004	5.455	5.513	5.385	5.400	84,001	+0.01(+0.10%)
Jun 16, 2004	5.409	5.482	5.385	5.394	13,380	-0.05(-0.89%)
Jun 15, 2004	5.468	5.584	5.381	5.443	26,018	+0.00(+0.02%)
Jun 14, 2004	5.689	5.689	5.377	5.441	59,470	-0.15(-2.62%)
Jun 10, 2004	5.615	5.759	5.515	5.588	79,541	-0.17(-3.01%)
Jun 09, 2004	5.638	5.762	5.619	5.762	15,610	+0.12(+2.20%)
Jun 08, 2004	5.630	5.752	5.619	5.638	112,993	-0.03(-0.45%)
Jun 07, 2004	5.642	5.749	5.638	5.663	17,097	-0.07(-1.15%)
Jun 04, 2004	5.665	5.780	5.650	5.729	8,920	+0.07(+1.16%)
Jun 03, 2004	5.714	5.784	5.663	5.663	35,682	-0.12(-2.02%)
Jun 02, 2004	5.814	5.814	5.757	5.780	3,716	-0.02(-0.37%)
Jun 01, 2004	5.821	5.848	5.802	5.802	2,973	-0.01(-0.25%)
May 28, 2004	5.873	5.876	5.811	5.817	8,177	-0.10(-1.73%)
May 27, 2004	5.954	6.016	5.884	5.919	20,071	+0.01(+0.16%)
May 26, 2004	5.852	5.909	5.852	5.909	20,814	+0.13(+2.16%)
May 25, 2004	5.817	5.819	5.784	5.784	33,452	-0.01(-0.12%)
May 24, 2004	5.772	5.806	5.772	5.791	2,973	+0.06(+0.99%)
May 21, 2004	5.688	5.735	5.688	5.735	7,433	+0.04(+0.78%)
May 20, 2004	5.728	5.920	5.689	5.690	47,576	-0.06(-1.12%)
May 19, 2004	5.919	5.986	5.755	5.755	12,637	-0.15(-2.48%)
May 18, 2004	5.852	5.978	5.771	5.901	11,150	+0.08(+1.43%)
May 17, 2004	5.784	5.907	5.724	5.818	37,912	-0.15(-2.55%)
May 14, 2004	5.885	5.970	5.791	5.970	6,690	+0.09(+1.49%)
May 13, 2004	5.973	5.973	5.802	5.883	4,460	-0.08(-1.26%)
May 12, 2004	5.787	5.958	5.787	5.958	8,920	+0.15(+2.64%)
May 11, 2004	5.805	5.962	5.798	5.805	15,610	-0.16(-2.75%)
May 10, 2004	6.188	6.188	5.887	5.969	24,531	-0.12(-1.97%)
May 07, 2004	6.188	6.255	6.088	6.088	17,097	-0.07(-1.09%)
May 06, 2004	6.222	6.222	6.154	6.156	24,531	-0.04(-0.63%)
May 05, 2004	6.322	6.340	6.189	6.195	39,399	+0.01(+0.11%)
May 04, 2004	6.188	6.371	6.188	6.188	124,887	-0.01(-0.11%)