First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.919	5.945	5.919	5.945	6,712	-0.01(-0.17%)
Aug 30, 2005	5.957	5.958	5.955	5.955	8,504	-0.10(-1.58%)
Aug 29, 2005	5.916	6.051	5.916	6.051	4,690	+0.12(+2.00%)
Aug 26, 2005	5.932	5.932	5.932	5.932	0	+0.00(+0.00%)
Aug 25, 2005	5.885	5.932	5.885	5.932	25,022	+0.05(+0.80%)
Aug 24, 2005	5.885	5.885	5.885	5.885	14,369	-0.03(-0.55%)
Aug 23, 2005	5.919	5.919	5.918	5.918	20,071	-0.00(-0.02%)
Aug 22, 2005	5.884	5.919	5.884	5.919	11,150	+0.00(+0.00%)
Aug 19, 2005	5.919	5.919	5.919	5.919	5,211	+0.01(+0.23%)
Aug 18, 2005	5.932	5.932	5.905	5.905	2,230	-0.01(-0.16%)
Aug 17, 2005	5.915	5.915	5.915	5.915	0	+0.00(+0.00%)
Aug 16, 2005	5.912	5.916	5.868	5.915	15,008	+0.00(+0.05%)
Aug 15, 2005	5.876	5.912	5.876	5.912	2,230	+0.01(+0.23%)
Aug 12, 2005	5.869	5.899	5.846	5.899	22,873	-0.06(-0.95%)
Aug 11, 2005	5.955	5.955	5.955	5.955	7,299	+0.00(+0.02%)
Aug 10, 2005	5.935	6.049	5.934	5.954	8,920	+0.09(+1.54%)
Aug 09, 2005	5.918	5.918	5.864	5.864	5,203	-0.07(-1.11%)
Aug 08, 2005	5.959	5.959	5.861	5.930	9,292	-0.03(-0.47%)
Aug 05, 2005	5.899	5.958	5.893	5.958	6,021	+0.06(+1.00%)
Aug 04, 2005	5.893	5.936	5.877	5.899	30,857	-0.03(-0.57%)
Aug 03, 2005	5.946	5.957	5.931	5.932	50,787	-0.12(-2.00%)
Aug 02, 2005	6.010	6.053	5.997	6.053	27,341	+0.06(+0.94%)
Aug 01, 2005	5.923	5.997	5.857	5.997	56,950	+0.08(+1.32%)
Jul 29, 2005	5.907	5.919	5.852	5.919	37,287	-0.01(-0.09%)
Jul 28, 2005	5.953	6.008	5.922	5.924	41,294	-0.03(-0.47%)
Jul 27, 2005	6.000	6.017	5.919	5.953	32,708	-0.03(-0.58%)
Jul 26, 2005	5.923	6.013	5.919	5.988	83,600	+0.04(+0.63%)
Jul 25, 2005	5.919	5.982	5.919	5.950	122,419	+0.10(+1.68%)
Jul 22, 2005	5.759	5.852	5.759	5.852	50,141	+0.07(+1.19%)
Jul 21, 2005	5.713	5.783	5.662	5.783	95,472	+0.10(+1.68%)
Jul 20, 2005	5.673	5.752	5.673	5.688	14,875	+0.01(+0.24%)
Jul 19, 2005	5.702	5.702	5.674	5.674	31,593	-0.08(-1.47%)
Jul 18, 2005	5.759	5.759	5.759	5.759	743	-0.03(-0.46%)
Jul 15, 2005	5.767	5.787	5.767	5.786	5,203	+0.00(+0.07%)
Jul 14, 2005	5.786	5.786	5.757	5.782	5,783	+0.01(+0.21%)
Jul 13, 2005	5.852	5.852	5.698	5.770	98,557	-0.08(-1.29%)
Jul 12, 2005	5.811	5.845	5.811	5.845	21,558	-0.01(-0.12%)
Jul 11, 2005	5.826	5.852	5.826	5.852	8,177	+0.05(+0.81%)
Jul 08, 2005	5.709	5.805	5.690	5.805	54,787	+0.12(+2.15%)
Jul 07, 2005	5.614	5.682	5.614	5.682	13,380	+0.00(+0.00%)
Jul 06, 2005	5.723	5.723	5.651	5.682	14,867	+0.00(+0.02%)
Jul 05, 2005	5.692	5.696	5.670	5.681	11,150	-0.01(-0.12%)
Jul 01, 2005	5.595	5.688	5.595	5.688	39,399	+0.08(+1.51%)
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%)