First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	5.997	6.121	5.798	6.121	15,770	+0.27(+4.57%)
Aug 28, 2008	5.846	5.986	5.789	5.853	2,973	-0.05(-0.84%)
Aug 27, 2008	5.704	5.905	5.650	5.903	55,876	+0.20(+3.49%)
Aug 26, 2008	5.806	5.919	5.704	5.704	28,631	-0.10(-1.76%)
Aug 25, 2008	5.790	5.806	5.790	5.806	1,115	+0.02(+0.42%)
Aug 22, 2008	5.782	5.782	5.782	5.782	743	+0.14(+2.53%)
Aug 21, 2008	5.631	5.825	5.572	5.639	113,986	+0.15(+2.75%)
Aug 20, 2008	5.486	5.488	5.486	5.488	1,784	+0.00(+0.05%)
Aug 19, 2008	5.483	5.486	5.483	5.486	1,115	+0.12(+2.21%)
Aug 15, 2008	5.367	5.367	5.367	5.367	0	+0.00(+0.00%)
Aug 14, 2008	5.314	5.367	5.260	5.367	18,703	-0.02(-0.30%)
Aug 13, 2008	5.314	5.384	5.314	5.384	17,160	-0.02(-0.45%)
Aug 12, 2008	5.408	5.408	5.408	5.408	0	+0.00(+0.00%)
Aug 11, 2008	5.315	5.408	5.314	5.408	6,623	+0.00(+0.05%)
Aug 08, 2008	5.246	5.405	5.246	5.405	16,157	+0.16(+3.03%)
Aug 07, 2008	5.179	5.377	5.179	5.246	78,225	+0.07(+1.30%)
Aug 06, 2008	5.179	5.179	5.179	5.179	3,620	+0.00(+0.00%)
Aug 05, 2008	5.179	5.179	5.179	5.179	0	+0.00(+0.00%)
Aug 04, 2008	5.179	5.179	5.179	5.179	3,716	-0.01(-0.26%)
Aug 01, 2008	5.192	5.192	5.192	5.192	2,304	+0.00(+0.00%)
Jul 31, 2008	5.192	5.192	5.192	5.192	4,608	+0.02(+0.47%)
Jul 30, 2008	5.168	5.168	5.168	5.168	0	+0.00(+0.00%)
Jul 29, 2008	5.168	5.168	5.168	5.168	743	+0.04(+0.84%)
Jul 28, 2008	5.125	5.125	5.125	5.125	0	+0.00(+0.00%)
Jul 25, 2008	5.125	5.125	5.125	5.125	0	+0.00(+0.00%)
Jul 24, 2008	5.179	5.179	5.125	5.125	5,575	-0.05(-1.04%)
Jul 23, 2008	5.112	5.179	5.112	5.179	4,460	+0.00(+0.00%)
Jul 22, 2008	5.112	5.297	5.112	5.179	10,407	+0.13(+2.67%)
Jul 21, 2008	5.045	5.045	5.045	5.045	371	-0.07(-1.32%)
Jul 18, 2008	5.112	5.112	5.112	5.112	2,230	+0.07(+1.39%)
Jul 17, 2008	5.128	5.128	4.991	5.042	30,307	-0.24(-4.63%)
Jul 16, 2008	4.991	5.287	4.991	5.287	21,654	+0.11(+2.18%)
Jul 15, 2008	5.174	5.174	5.174	5.174	0	+0.00(+0.00%)
Jul 14, 2008	5.190	5.190	5.112	5.174	30,497	-0.07(-1.38%)
Jul 11, 2008	5.338	5.338	5.179	5.246	6,567	+0.00(+0.00%)
Jul 10, 2008	5.246	5.246	5.192	5.246	38,518	+0.06(+1.25%)
Jul 09, 2008	5.273	5.273	5.182	5.182	1,115	-0.08(-1.58%)
Jul 08, 2008	5.303	5.303	5.187	5.265	1,858	+0.02(+0.36%)
Jul 07, 2008	5.373	5.378	5.179	5.246	16,153	-0.13(-2.35%)
Jul 04, 2008	5.246	5.373	5.246	5.373	16,573	+0.00(+0.00%)
Jul 03, 2008	5.246	5.373	5.246	5.373	16,573	+0.15(+2.94%)
Jul 02, 2008	5.195	5.219	5.179	5.219	4,088	+0.04(+0.78%)
Jul 01, 2008	5.179	5.241	5.179	5.179	122,226	-0.13(-2.53%)
Jun 30, 2008	5.314	5.314	5.314	5.314	557	+0.10(+1.91%)
Jun 27, 2008	5.246	5.246	5.125	5.214	4,088	-0.03(-0.67%)
Jun 26, 2008	5.260	5.260	5.249	5.249	6,690	-0.06(-1.22%)
Jun 25, 2008	5.416	5.418	5.314	5.314	4,192	+0.00(+0.00%)
Jun 24, 2008	5.381	5.408	5.314	5.314	68,844	-0.07(-1.25%)
Jun 23, 2008	5.381	5.381	5.381	5.381	1,115	-0.12(-2.15%)
Jun 20, 2008	5.381	5.580	5.381	5.499	10,035	+0.12(+2.20%)
Jun 19, 2008	5.381	5.381	5.381	5.381	3,716	+0.00(+0.00%)
Jun 18, 2008	5.405	5.405	5.381	5.381	8,381	-0.02(-0.30%)
Jun 17, 2008	5.397	5.397	5.397	5.397	0	+0.00(+0.00%)
Jun 16, 2008	5.397	5.397	5.397	5.397	401	-0.02(-0.40%)
Jun 13, 2008	5.397	5.502	5.397	5.418	2,616	+0.01(+0.15%)
Jun 12, 2008	5.410	5.410	5.397	5.410	18,703	-0.19(-3.41%)
Jun 11, 2008	5.400	5.647	5.397	5.601	4,950	+0.19(+3.58%)
Jun 10, 2008	5.394	5.440	5.394	5.408	7,805	+0.01(+0.15%)
Jun 09, 2008	5.400	5.400	5.400	5.400	490	-0.24(-4.29%)
Jun 06, 2008	5.642	5.642	5.642	5.642	743	+0.17(+3.05%)
Jun 05, 2008	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Jun 04, 2008	5.410	5.526	5.394	5.475	18,350	-0.05(-0.97%)
Jun 03, 2008	5.475	5.529	5.475	5.529	6,069	+0.08(+1.38%)