Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.81	13.85	13.66	13.69	45,035	-0.11(-0.80%)
Jul 28, 2005	13.61	13.85	13.55	13.80	61,960	+0.23(+1.68%)
Jul 27, 2005	13.50	13.61	13.42	13.57	2,850	-0.01(-0.05%)
Jul 26, 2005	13.56	13.60	13.43	13.58	7,478	+0.07(+0.50%)
Jul 25, 2005	13.56	13.56	13.50	13.51	7,057	-0.05(-0.36%)
Jul 22, 2005	13.42	13.56	13.28	13.56	6,200	+0.32(+2.42%)
Jul 21, 2005	13.53	13.53	13.18	13.24	25,220	-0.16(-1.19%)
Jul 20, 2005	13.04	13.53	13.04	13.40	61,398	+0.31(+2.35%)
Jul 19, 2005	12.95	13.16	12.87	13.09	6,319	+0.01(+0.05%)
Jul 18, 2005	13.60	13.60	12.95	13.08	17,927	-0.37(-2.72%)
Jul 15, 2005	13.03	13.56	12.68	13.45	48,169	+0.21(+1.61%)
Jul 14, 2005	13.37	13.37	12.97	13.24	17,740	-0.02(-0.14%)
Jul 13, 2005	13.28	13.36	13.13	13.26	6,393	-0.06(-0.46%)
Jul 12, 2005	13.55	13.55	13.28	13.32	49,641	-0.15(-1.14%)
Jul 11, 2005	13.18	13.47	13.18	13.47	22,578	+0.25(+1.86%)
Jul 08, 2005	12.81	13.32	12.81	13.23	18,994	+0.47(+3.72%)
Jul 07, 2005	12.56	12.84	12.56	12.75	6,299	-0.07(-0.58%)
Jul 06, 2005	12.93	12.99	12.83	12.83	9,709	-0.10(-0.81%)
Jul 05, 2005	12.28	12.93	12.28	12.93	56,028	+0.53(+4.27%)
Jul 01, 2005	12.35	12.55	12.32	12.40	35,403	+0.02(+0.20%)
Jun 30, 2005	12.38	12.56	12.25	12.38	31,954	-0.04(-0.35%)
Jun 29, 2005	12.60	12.60	12.41	12.42	15,920	-0.18(-1.47%)
Jun 28, 2005	12.12	12.60	12.07	12.60	40,720	+0.57(+4.71%)
Jun 27, 2005	12.00	12.14	11.89	12.04	8,688	+0.04(+0.31%)
Jun 24, 2005	11.91	12.06	11.85	12.00	98,406	+0.02(+0.21%)
Jun 23, 2005	11.86	12.12	11.85	11.98	30,953	-0.09(-0.77%)
Jun 22, 2005	12.00	12.07	11.98	12.07	7,873	-0.06(-0.51%)
Jun 21, 2005	11.99	12.20	11.88	12.13	32,399	+0.06(+0.51%)
Jun 20, 2005	12.04	12.39	11.75	12.07	125,696	+0.01(+0.10%)
Jun 17, 2005	8.842	12.32	8.842	12.06	100,508	-0.55(-4.35%)
Jun 16, 2005	12.46	12.60	12.41	12.60	8,152	+0.01(+0.10%)
Jun 15, 2005	12.60	12.60	12.46	12.59	45,154	+0.00(+0.00%)
Jun 14, 2005	12.57	12.60	12.57	12.59	32,022	+0.00(+0.00%)
Jun 13, 2005	12.53	12.59	12.38	12.59	10,185	+0.15(+1.24%)
Jun 10, 2005	12.38	12.44	12.30	12.44	45,460	-0.07(-0.54%)
Jun 09, 2005	12.33	12.53	12.33	12.51	22,892	+0.16(+1.30%)
Jun 08, 2005	12.65	12.67	12.33	12.35	42,753	-0.13(-1.04%)
Jun 07, 2005	12.54	12.56	12.45	12.48	10,320	-0.10(-0.83%)
Jun 06, 2005	12.85	12.85	12.58	12.58	23,114	-0.25(-1.97%)
Jun 03, 2005	12.81	12.90	12.81	12.83	12,543	-0.04(-0.33%)
Jun 02, 2005	12.48	12.90	12.48	12.88	37,826	+0.25(+2.00%)
Jun 01, 2005	12.36	12.62	12.32	12.62	10,141	+0.14(+1.09%)
May 31, 2005	12.32	12.49	12.32	12.49	41,628	+0.17(+1.35%)
May 27, 2005	12.17	12.48	12.17	12.32	96,307	+0.14(+1.16%)
May 26, 2005	11.83	12.31	11.81	12.18	99,628	+0.46(+3.89%)
May 25, 2005	11.61	11.85	11.61	11.72	49,301	+0.13(+1.12%)
May 24, 2005	11.24	11.59	11.07	11.59	22,411	+0.15(+1.35%)
May 23, 2005	11.21	11.72	11.20	11.44	42,092	+0.14(+1.20%)
May 20, 2005	10.79	11.35	10.74	11.31	139,588	+0.53(+4.91%)
May 19, 2005	10.98	10.98	10.68	10.78	94,567	-0.22(-1.96%)
May 18, 2005	11.02	11.02	10.93	10.99	55,216	+0.23(+2.12%)
May 17, 2005	10.75	10.81	10.74	10.76	19,265	-0.01(-0.11%)
May 16, 2005	10.93	11.03	10.74	10.78	17,562	-0.20(-1.80%)
May 13, 2005	11.60	11.60	10.96	10.97	35,042	-0.11(-1.00%)
May 12, 2005	10.96	11.11	10.96	11.08	138,282	+0.01(+0.06%)
May 11, 2005	10.87	11.08	10.81	11.08	73,358	+0.34(+3.21%)
May 10, 2005	11.48	11.48	10.64	10.73	57,857	-0.93(-7.97%)
May 09, 2005	11.72	11.72	11.48	11.66	35,302	-0.06(-0.53%)
May 06, 2005	11.41	11.80	11.37	11.72	41,384	+0.39(+3.48%)
May 05, 2005	11.44	11.45	11.13	11.33	51,539	-0.02(-0.22%)
May 04, 2005	11.52	11.53	11.18	11.35	19,452	+0.30(+2.73%)
May 03, 2005	12.23	12.23	11.05	11.05	82,580	-0.84(-7.09%)