Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.03	12.12	11.73	12.12	22,437	+0.12(+1.03%)
Apr 28, 2005	11.91	12.04	11.91	12.00	37,012	-0.03(-0.26%)
Apr 27, 2005	11.83	12.08	11.70	12.03	93,294	+0.05(+0.41%)
Apr 26, 2005	11.58	12.05	11.54	11.98	42,963	+0.50(+4.40%)
Apr 25, 2005	11.02	11.48	10.78	11.48	66,316	+0.57(+5.25%)
Apr 22, 2005	10.87	11.08	10.81	10.91	22,890	-0.15(-1.39%)
Apr 21, 2005	10.97	11.26	10.92	11.06	30,136	+0.10(+0.90%)
Apr 20, 2005	11.33	11.33	10.62	10.96	99,033	-0.42(-3.73%)
Apr 19, 2005	11.88	11.88	11.27	11.39	69,317	-0.41(-3.45%)
Apr 18, 2005	11.18	11.80	11.04	11.79	155,557	+0.43(+3.79%)
Apr 15, 2005	11.98	11.98	11.35	11.36	63,755	-0.44(-3.76%)
Apr 14, 2005	12.01	12.01	11.53	11.80	40,689	-0.20(-1.69%)
Apr 13, 2005	12.13	12.13	12.01	12.01	17,937	-0.07(-0.56%)
Apr 12, 2005	12.01	12.16	12.01	12.07	22,469	+0.07(+0.56%)
Apr 11, 2005	12.07	12.12	11.97	12.01	23,228	-0.06(-0.51%)
Apr 08, 2005	12.24	12.27	12.07	12.07	34,266	-0.23(-1.90%)
Apr 07, 2005	12.13	12.37	12.07	12.30	76,831	+0.17(+1.37%)
Apr 06, 2005	12.61	12.81	12.01	12.14	75,730	-0.30(-2.38%)
Apr 05, 2005	12.53	12.57	12.32	12.43	20,943	-0.10(-0.79%)
Apr 04, 2005	12.04	12.70	12.03	12.53	68,609	+0.43(+3.56%)
Apr 01, 2005	12.62	12.62	12.03	12.10	17,860	-0.45(-3.58%)
Mar 31, 2005	12.52	12.91	12.41	12.55	68,211	+0.06(+0.44%)
Mar 30, 2005	12.31	12.52	12.16	12.49	46,462	+0.41(+3.42%)
Mar 29, 2005	12.10	12.16	12.02	12.08	38,131	+0.17(+1.40%)
Mar 28, 2005	11.71	12.03	11.71	11.91	51,715	+0.00(+0.00%)
Mar 24, 2005	11.75	12.01	11.75	11.91	17,612	+0.22(+1.84%)
Mar 23, 2005	11.97	12.02	11.70	11.70	51,062	-0.49(-4.04%)
Mar 22, 2005	11.87	13.34	11.87	12.19	148,320	+0.47(+4.05%)
Mar 21, 2005	11.74	11.77	11.70	11.72	31,533	-0.12(-1.04%)
Mar 18, 2005	11.88	11.88	11.70	11.84	71,373	+0.04(+0.37%)
Mar 17, 2005	11.88	11.88	11.73	11.80	14,577	+0.02(+0.16%)
Mar 16, 2005	11.61	11.80	11.61	11.78	27,744	+0.04(+0.37%)
Mar 15, 2005	11.57	11.74	11.57	11.74	31,656	+0.07(+0.57%)
Mar 14, 2005	11.47	11.72	11.47	11.67	14,989	+0.17(+1.51%)
Mar 11, 2005	11.46	11.56	11.44	11.50	32,574	-0.08(-0.69%)
Mar 10, 2005	11.51	11.58	11.48	11.58	49,784	+0.05(+0.43%)
Mar 09, 2005	11.53	11.59	11.52	11.53	23,689	+0.01(+0.11%)
Mar 08, 2005	11.54	11.60	11.51	11.51	58,552	-0.03(-0.27%)
Mar 07, 2005	11.51	11.55	11.39	11.55	52,530	+0.03(+0.27%)
Mar 04, 2005	11.93	11.93	11.48	11.51	38,490	-0.18(-1.53%)
Mar 03, 2005	11.69	11.81	11.40	11.69	59,758	+0.30(+2.65%)
Mar 02, 2005	11.49	11.50	11.39	11.39	33,470	-0.31(-2.63%)
Mar 01, 2005	11.42	11.70	11.40	11.70	53,092	+0.31(+2.70%)
Feb 28, 2005	11.05	11.39	11.05	11.39	94,631	+0.33(+2.95%)
Feb 25, 2005	11.02	11.10	10.68	11.07	972,935	-0.06(-0.50%)
Feb 24, 2005	11.08	11.16	11.05	11.12	79,686	-0.05(-0.44%)
Feb 23, 2005	10.99	11.17	10.94	11.17	83,440	+0.24(+2.20%)
Feb 22, 2005	10.99	11.03	10.82	10.93	20,108	-0.14(-1.22%)
Feb 18, 2005	11.07	11.20	10.99	11.07	38,870	+0.17(+1.53%)
Feb 17, 2005	11.37	11.58	10.89	10.90	57,105	-0.63(-5.50%)
Feb 16, 2005	11.55	11.72	11.50	11.53	21,600	-0.19(-1.63%)
Feb 15, 2005	11.59	11.72	11.39	11.72	118,601	+0.03(+0.26%)
Feb 14, 2005	11.71	11.73	11.49	11.69	26,633	-0.02(-0.16%)
Feb 11, 2005	11.47	11.79	11.47	11.71	21,829	+0.26(+2.26%)
Feb 10, 2005	11.16	11.47	11.03	11.45	189,590	+0.35(+3.16%)
Feb 09, 2005	11.19	11.19	11.06	11.10	47,986	+0.02(+0.17%)
Feb 08, 2005	11.08	11.19	11.02	11.08	19,892	+0.00(+0.00%)
Feb 07, 2005	11.61	11.64	11.06	11.08	104,852	-0.50(-4.36%)
Feb 04, 2005	11.57	11.88	11.46	11.59	39,733	+0.17(+1.51%)
Feb 03, 2005	11.18	11.51	11.02	11.42	47,482	+0.20(+1.81%)
Feb 02, 2005	11.22	11.39	11.13	11.21	46,297	-0.06(-0.49%)