First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.458	6.458	6.235	6.235	66,160	-0.23(-3.58%)
Apr 29, 2004	6.511	6.515	6.466	6.466	11,894	-0.02(-0.27%)
Apr 28, 2004	6.707	6.718	6.484	6.484	18,584	-0.22(-3.33%)
Apr 27, 2004	6.682	6.707	6.657	6.707	12,637	+0.07(+1.03%)
Apr 26, 2004	6.569	6.659	6.569	6.639	6,690	+0.05(+0.73%)
Apr 23, 2004	6.590	6.590	6.590	6.590	0	+0.00(+0.00%)
Apr 22, 2004	6.574	6.592	6.559	6.590	8,920	+0.17(+2.68%)
Apr 21, 2004	6.458	6.458	6.415	6.418	5,203	-0.11(-1.63%)
Apr 20, 2004	6.792	6.792	6.524	6.524	3,716	+0.00(+0.00%)
Apr 19, 2004	6.785	6.785	6.524	6.524	12,637	-0.20(-3.00%)
Apr 16, 2004	6.766	6.766	6.721	6.726	16,354	+0.08(+1.21%)
Apr 15, 2004	6.614	6.750	6.565	6.645	14,124	+0.08(+1.29%)
Apr 14, 2004	6.659	6.659	6.558	6.561	10,407	-0.10(-1.47%)
Apr 13, 2004	6.783	6.783	6.601	6.659	8,920	-0.08(-1.20%)
Apr 12, 2004	6.863	6.863	6.739	6.739	5,203	-0.19(-2.72%)
Apr 08, 2004	6.858	6.928	6.858	6.928	25,274	+0.07(+0.98%)
Apr 07, 2004	6.715	6.861	6.661	6.861	6,690	+0.10(+1.49%)
Apr 06, 2004	6.726	6.760	6.726	6.760	4,460	+0.03(+0.50%)
Apr 05, 2004	6.667	6.726	6.592	6.726	34,195	-0.03(-0.42%)
Apr 02, 2004	6.726	6.754	6.661	6.754	17,841	+0.03(+0.46%)
Apr 01, 2004	6.723	6.760	6.723	6.723	4,460	-0.01(-0.18%)
Mar 31, 2004	6.735	6.756	6.735	6.735	2,973	-0.02(-0.30%)
Mar 30, 2004	6.730	6.760	6.535	6.756	6,690	+0.06(+0.82%)
Mar 29, 2004	6.727	6.727	6.543	6.700	7,433	+0.15(+2.36%)
Mar 26, 2004	6.546	6.546	6.546	6.546	2,230	-0.15(-2.29%)
Mar 25, 2004	6.566	6.699	6.527	6.699	16,354	+0.17(+2.64%)
Mar 24, 2004	6.561	6.702	6.477	6.527	10,407	-0.07(-1.02%)
Mar 23, 2004	6.518	6.618	6.515	6.594	21,558	+0.10(+1.60%)
Mar 22, 2004	6.608	6.793	6.491	6.491	42,372	-0.02(-0.29%)
Mar 19, 2004	6.658	6.658	6.505	6.509	16,354	-0.10(-1.49%)
Mar 18, 2004	6.653	6.653	6.608	6.608	2,973	-0.10(-1.48%)
Mar 17, 2004	6.707	6.707	6.707	6.707	5,203	+0.22(+3.34%)
Mar 16, 2004	6.519	6.583	6.477	6.491	25,274	-0.03(-0.41%)
Mar 15, 2004	6.504	6.557	6.504	6.518	9,663	-0.22(-3.29%)
Mar 12, 2004	6.719	6.813	6.606	6.739	38,655	+0.05(+0.70%)
Mar 11, 2004	6.683	6.726	6.539	6.692	25,274	-0.02(-0.34%)
Mar 10, 2004	6.532	6.725	6.532	6.715	43,859	+0.16(+2.40%)
Mar 09, 2004	6.643	6.643	6.558	6.558	19,327	-0.17(-2.50%)
Mar 08, 2004	6.726	6.726	6.726	6.726	743	+0.01(+0.18%)
Mar 05, 2004	6.632	6.725	6.437	6.714	98,869	+0.12(+1.84%)
Mar 04, 2004	6.593	6.593	6.593	6.593	2,230	+0.03(+0.53%)
Mar 03, 2004	6.575	6.575	6.558	6.558	1,486	-0.08(-1.22%)
Mar 02, 2004	6.631	6.679	6.631	6.639	18,584	+0.05(+0.71%)
Mar 01, 2004	6.592	6.592	6.592	6.592	1,486	-0.06(-0.97%)
Feb 27, 2004	6.691	6.705	6.578	6.656	17,097	-0.05(-0.74%)
Feb 26, 2004	6.551	6.706	6.551	6.706	14,867	+0.14(+2.15%)
Feb 25, 2004	6.565	6.565	6.565	6.565	5,947	+0.00(+0.00%)
Feb 24, 2004	6.565	6.565	6.565	6.565	0	+0.00(+0.00%)
Feb 23, 2004	6.596	6.657	6.565	6.565	6,690	-0.13(-1.91%)
Feb 20, 2004	6.686	6.725	6.569	6.692	60,957	-0.00(-0.04%)
Feb 19, 2004	6.686	6.724	6.626	6.695	23,044	-0.02(-0.34%)
Feb 18, 2004	6.682	6.718	6.682	6.718	2,230	+0.00(+0.06%)
Feb 17, 2004	6.686	6.714	6.686	6.714	2,973	+0.14(+2.19%)
Feb 13, 2004	6.670	6.670	6.555	6.570	21,558	-0.14(-2.07%)
Feb 12, 2004	6.700	6.744	6.692	6.709	8,177	-0.03(-0.46%)
Feb 11, 2004	6.858	6.858	6.687	6.739	26,761	-0.12(-1.75%)
Feb 10, 2004	6.859	6.859	6.859	6.859	4,460	+0.00(+0.00%)
Feb 09, 2004	6.692	6.861	6.692	6.859	14,867	+0.13(+1.98%)
Feb 06, 2004	6.715	6.726	6.699	6.726	7,433	+0.20(+3.07%)
Feb 05, 2004	6.528	6.726	6.524	6.526	37,912	-0.00(-0.02%)
Feb 04, 2004	6.689	6.689	6.527	6.527	11,150	-0.15(-2.18%)
Feb 03, 2004	6.672	6.675	6.672	6.672	2,973	+0.01(+0.20%)