Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.329	9.430	9.046	9.255	104,099	-0.14(-1.51%)
Jun 29, 2004	9.557	9.667	9.366	9.396	311,972	-0.14(-1.48%)
Jun 28, 2004	9.821	9.821	9.267	9.538	168,085	-0.23(-2.39%)
Jun 25, 2004	9.981	10.05	8.220	9.772	452,287	-0.08(-0.81%)
Jun 24, 2004	10.22	10.34	9.452	9.852	223,139	-0.49(-4.76%)
Jun 23, 2004	10.12	10.39	10.02	10.34	61,712	+0.22(+2.19%)
Jun 22, 2004	9.889	10.16	9.883	10.12	15,265	+0.17(+1.67%)
Jun 21, 2004	10.04	10.19	9.581	9.957	30,856	-0.14(-1.40%)
Jun 18, 2004	10.01	10.16	9.852	10.10	35,403	+0.10(+1.05%)
Jun 17, 2004	10.05	10.22	9.877	9.994	76,490	-0.05(-0.49%)
Jun 16, 2004	10.06	10.30	9.864	10.04	46,933	+0.14(+1.37%)
Jun 15, 2004	9.834	10.000	9.791	9.908	33,941	+0.08(+0.81%)
Jun 14, 2004	9.852	10.09	9.791	9.828	10,880	-0.11(-1.12%)
Jun 10, 2004	9.957	10.000	9.852	9.938	22,248	+0.02(+0.19%)
Jun 09, 2004	10.14	10.14	9.858	9.920	19,000	-0.06(-0.56%)
Jun 08, 2004	10.01	10.01	9.963	9.975	12,180	-0.11(-1.10%)
Jun 07, 2004	9.914	10.09	9.821	10.09	41,249	+0.17(+1.74%)
Jun 04, 2004	9.975	9.975	9.661	9.914	81,525	+0.01(+0.12%)
Jun 03, 2004	9.901	9.975	9.901	9.901	61,225	-0.07(-0.68%)
Jun 02, 2004	9.698	9.994	9.698	9.969	29,557	+0.02(+0.19%)
Jun 01, 2004	9.975	9.975	9.858	9.951	8,607	-0.02(-0.25%)
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%)
May 03, 2004	10.47	10.50	10.16	10.29	14,778	-0.29(-2.74%)
Apr 30, 2004	10.71	10.71	10.47	10.58	24,684	-0.06(-0.58%)
Apr 29, 2004	10.34	10.72	10.28	10.64	182,538	+0.23(+2.25%)
Apr 28, 2004	10.10	10.41	10.01	10.41	63,498	+0.34(+3.43%)
Apr 27, 2004	9.945	10.16	9.945	10.06	53,592	+0.11(+1.11%)
Apr 26, 2004	10.02	10.16	9.945	9.951	28,744	-0.17(-1.64%)
Apr 23, 2004	10.01	10.16	9.501	10.12	123,749	+0.30(+3.07%)
Apr 22, 2004	9.791	9.852	9.704	9.815	29,719	+0.02(+0.25%)
Apr 21, 2004	9.852	9.914	9.667	9.791	37,839	-0.12(-1.18%)
Apr 20, 2004	9.821	9.908	9.821	9.908	26,308	+0.05(+0.50%)
Apr 19, 2004	9.852	9.895	9.852	9.858	16,402	+0.09(+0.88%)
Apr 16, 2004	9.852	9.969	9.741	9.772	21,599	+0.07(+0.70%)
Apr 15, 2004	9.914	9.975	9.704	9.704	42,224	-0.15(-1.56%)
Apr 14, 2004	10.01	10.10	9.852	9.858	73,892	-0.15(-1.48%)
Apr 13, 2004	9.975	10.12	9.852	10.01	42,224	-0.04(-0.37%)
Apr 12, 2004	9.931	10.12	9.931	10.04	30,531	+0.05(+0.49%)
Apr 08, 2004	9.988	10.02	9.852	9.994	13,154	+0.01(+0.06%)
Apr 07, 2004	9.809	10.02	9.797	9.988	12,829	+0.14(+1.38%)
Apr 06, 2004	10.10	10.15	9.791	9.852	163,700	-0.56(-5.38%)
Apr 05, 2004	10.28	10.46	10.15	10.41	21,924	+0.25(+2.49%)
Apr 02, 2004	10.13	10.56	10.05	10.16	44,985	-0.06(-0.60%)