Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.895	10.01	9.852	9.975	24,522	+0.08(+0.81%)
May 27, 2004	10.000	10.01	9.655	9.895	25,009	+0.04(+0.37%)
May 26, 2004	10.34	10.34	9.858	9.858	198,616	-0.28(-2.73%)
May 25, 2004	9.938	10.34	9.938	10.14	63,011	+0.19(+1.92%)
May 24, 2004	9.754	10.28	9.667	9.945	47,096	-0.16(-1.58%)
May 21, 2004	10.04	10.10	9.791	10.10	78,764	+0.01(+0.06%)
May 20, 2004	10.50	10.50	10.07	10.10	60,088	-0.33(-3.19%)
May 19, 2004	10.28	10.53	10.28	10.43	60,738	+0.03(+0.30%)
May 18, 2004	10.50	10.50	10.28	10.40	27,608	-0.01(-0.06%)
May 17, 2004	10.47	10.75	10.34	10.41	85,910	-0.12(-1.17%)
May 14, 2004	10.50	10.71	10.19	10.53	106,047	-0.31(-2.84%)
May 13, 2004	11.08	11.08	10.81	10.84	104,586	-0.28(-2.49%)
May 12, 2004	10.53	11.14	10.53	11.11	87,534	+0.35(+3.26%)
May 11, 2004	10.47	10.85	10.47	10.76	40,275	+0.23(+2.22%)
May 10, 2004	10.47	11.02	10.44	10.53	726,095	-0.25(-2.34%)
May 07, 2004	10.97	10.99	10.68	10.78	20,300	+0.01(+0.06%)
May 06, 2004	10.59	11.03	10.59	10.78	43,198	-0.01(-0.11%)
May 05, 2004	10.54	10.80	10.53	10.79	117,578	-0.08(-0.74%)
May 04, 2004	10.16	10.96	10.12	10.87	144,861	+0.58(+5.63%)