First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.778	5.778	5.778	5.778	8,177	+0.04(+0.68%)
Aug 28, 2003	5.569	5.739	5.498	5.739	13,380	+0.05(+0.85%)
Aug 27, 2003	5.272	5.690	5.272	5.690	23,044	+0.38(+7.25%)
Aug 26, 2003	5.379	5.487	5.133	5.305	21,558	-0.07(-1.38%)
Aug 25, 2003	5.818	5.830	5.226	5.379	76,568	-0.44(-7.49%)
Aug 22, 2003	5.919	5.923	5.798	5.815	22,301	-0.10(-1.75%)
Aug 21, 2003	5.888	5.928	5.888	5.919	13,380	+0.06(+0.96%)
Aug 20, 2003	5.819	5.875	5.819	5.862	21,558	+0.05(+0.90%)
Aug 19, 2003	5.817	5.850	5.737	5.810	16,354	+0.05(+0.79%)
Aug 18, 2003	5.549	5.838	5.549	5.764	24,531	+0.05(+0.82%)
Aug 15, 2003	5.569	5.717	5.569	5.717	11,894	+0.23(+4.24%)
Aug 14, 2003	5.515	5.572	5.484	5.484	27,505	-0.03(-0.54%)
Aug 13, 2003	5.336	5.585	5.336	5.514	16,354	+0.16(+2.99%)
Aug 12, 2003	5.227	5.354	5.175	5.354	12,637	+0.31(+6.16%)
Aug 11, 2003	5.109	5.246	5.043	5.043	21,558	-0.04(-0.79%)
Aug 08, 2003	5.124	5.124	5.080	5.084	4,460	-0.01(-0.16%)
Aug 07, 2003	5.265	5.265	4.996	5.092	110,763	-0.25(-4.73%)
Aug 06, 2003	5.314	5.345	5.265	5.345	6,690	-0.04(-0.72%)
Aug 05, 2003	5.334	5.409	5.334	5.384	14,124	+0.07(+1.39%)
Aug 04, 2003	5.479	5.479	5.221	5.310	9,663	-0.15(-2.78%)
Aug 01, 2003	5.650	5.650	5.462	5.462	11,894	-0.19(-3.33%)
Jul 31, 2003	5.238	5.650	5.046	5.650	34,195	+0.45(+8.67%)
Jul 30, 2003	5.058	5.199	5.058	5.199	13,380	+0.20(+3.95%)
Jul 29, 2003	5.001	5.001	4.917	5.001	26,761	+0.08(+1.58%)
Jul 28, 2003	5.139	5.139	4.919	4.924	20,071	-0.15(-3.02%)
Jul 25, 2003	5.455	5.455	5.015	5.077	32,708	-0.14(-2.61%)
Jul 24, 2003	5.580	5.615	5.213	5.213	79,541	-0.37(-6.63%)
Jul 23, 2003	5.745	5.746	5.583	5.583	14,867	-0.29(-4.93%)
Jul 22, 2003	5.670	5.872	5.643	5.872	15,610	+0.18(+3.14%)
Jul 21, 2003	5.951	5.951	5.693	5.693	28,248	-0.31(-5.18%)
Jul 18, 2003	6.014	6.014	6.004	6.004	1,486	-0.04(-0.60%)
Jul 17, 2003	5.986	6.102	5.986	6.040	46,832	+0.03(+0.45%)
Jul 16, 2003	5.915	6.013	5.915	6.013	30,478	+0.10(+1.61%)
Jul 15, 2003	6.083	6.098	5.853	5.918	26,018	-0.20(-3.23%)
Jul 14, 2003	5.958	6.119	5.958	6.115	52,780	+0.17(+2.90%)
Jul 11, 2003	5.817	5.946	5.865	5.943	69,877	+0.13(+2.17%)
Jul 10, 2003	5.729	5.844	5.610	5.817	49,806	+0.11(+1.96%)
Jul 09, 2003	5.650	5.784	5.650	5.705	37,169	+0.02(+0.28%)
Jul 08, 2003	5.601	5.780	5.601	5.689	95,896	+0.11(+1.90%)
Jul 07, 2003	5.536	5.603	5.515	5.583	57,983	+0.05(+0.85%)
Jul 03, 2003	5.573	5.573	5.515	5.536	11,150	-0.01(-0.15%)
Jul 02, 2003	5.731	5.733	5.414	5.544	63,930	-0.12(-2.11%)
Jul 01, 2003	5.394	5.717	5.390	5.663	208,146	+0.27(+5.09%)
Jun 30, 2003	5.213	5.389	5.191	5.389	165,030	+0.17(+3.25%)
Jun 27, 2003	5.137	5.219	5.128	5.219	26,761	+0.09(+1.68%)
Jun 26, 2003	5.015	5.133	5.015	5.133	8,920	+0.16(+3.14%)
Jun 25, 2003	4.911	5.031	4.911	4.977	28,991	-0.05(-1.02%)
Jun 24, 2003	4.910	5.045	4.910	5.028	41,629	+0.12(+2.41%)
Jun 23, 2003	4.930	4.979	4.852	4.910	69,134	-0.02(-0.44%)
Jun 20, 2003	5.034	5.034	4.918	4.932	31,965	-0.12(-2.40%)
Jun 19, 2003	5.061	5.112	5.053	5.053	14,867	+0.05(+0.91%)
Jun 18, 2003	5.011	5.047	4.977	5.007	17,097	-0.00(-0.05%)
Jun 17, 2003	4.910	5.035	4.910	5.010	30,478	+0.10(+2.03%)
Jun 16, 2003	4.735	4.910	4.735	4.910	173,951	+0.17(+3.69%)
Jun 13, 2003	4.730	4.735	4.677	4.735	21,558	+0.00(+0.03%)
Jun 12, 2003	4.843	4.847	4.723	4.734	40,142	-0.08(-1.70%)
Jun 11, 2003	4.708	4.843	4.704	4.816	36,425	+0.02(+0.48%)
Jun 10, 2003	4.814	4.821	4.708	4.793	33,452	-0.04(-0.89%)
Jun 09, 2003	4.726	4.863	4.697	4.836	63,930	+0.09(+1.98%)
Jun 06, 2003	4.601	4.746	4.601	4.742	41,629	+0.05(+1.12%)
Jun 05, 2003	4.695	4.695	4.601	4.689	5,947	+0.01(+0.20%)
Jun 04, 2003	4.812	4.814	4.680	4.680	18,584	-0.06(-1.30%)
Jun 03, 2003	4.843	4.843	4.735	4.742	34,938	-0.10(-2.08%)