Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.82	14.82	14.79	14.82	22,937	+0.00(+0.00%)
Jan 28, 2005	14.75	14.82	14.71	14.82	8,112	+0.08(+0.54%)
Jan 27, 2005	14.75	14.75	14.71	14.75	13,216	+0.04(+0.27%)
Jan 26, 2005	14.75	14.75	14.71	14.71	2,276	+0.00(+0.00%)
Jan 25, 2005	14.71	14.71	14.71	14.71	126	+0.00(+0.00%)
Jan 24, 2005	14.79	14.79	14.71	14.71	7,578	-0.04(-0.27%)
Jan 21, 2005	14.75	14.75	14.75	14.75	632	+0.04(+0.27%)
Jan 20, 2005	14.71	14.79	14.71	14.71	4,908	+0.00(+0.00%)
Jan 19, 2005	14.82	14.82	14.71	14.71	541	+0.00(+0.00%)
Jan 18, 2005	14.71	14.82	14.67	14.71	62,573	+0.04(+0.27%)
Jan 14, 2005	14.67	14.67	14.67	14.67	3,794	-0.16(-1.07%)
Jan 13, 2005	14.67	14.82	14.67	14.82	3,604	+0.16(+1.08%)
Jan 12, 2005	14.67	14.71	14.67	14.67	31,540	-0.12(-0.80%)
Jan 11, 2005	14.67	14.79	14.67	14.79	31,808	-0.08(-0.53%)
Jan 10, 2005	14.82	14.98	14.67	14.86	5,248	+0.12(+0.80%)
Jan 07, 2005	14.75	14.75	14.75	14.75	6,323	+0.12(+0.81%)
Jan 06, 2005	14.43	14.63	14.43	14.63	116,104	+0.00(+0.00%)
Jan 05, 2005	14.86	14.98	14.63	14.63	7,310	+0.00(+0.00%)
Jan 04, 2005	14.63	14.63	14.63	14.63	1,603	+0.00(+0.00%)
Jan 03, 2005	14.86	14.86	14.63	14.63	1,821	+0.00(+0.00%)
Dec 31, 2004	14.64	14.64	14.63	14.63	1,770	-0.24(-1.60%)
Dec 30, 2004	14.71	14.86	14.66	14.86	2,150	+0.20(+1.35%)
Dec 29, 2004	14.71	14.86	14.67	14.67	1,897	-0.20(-1.33%)
Dec 28, 2004	14.71	14.86	14.71	14.86	379	+0.16(+1.08%)
Dec 27, 2004	15.06	15.06	14.71	14.71	1,897	-0.16(-1.06%)
Dec 23, 2004	14.63	15.05	14.63	14.86	11,382	+0.24(+1.62%)
Dec 22, 2004	14.63	15.06	14.63	14.63	15,935	+0.00(+0.00%)
Dec 21, 2004	14.71	15.06	14.63	14.63	6,956	-0.40(-2.63%)
Dec 20, 2004	14.63	15.02	14.63	15.02	1,391	+0.00(+0.00%)
Dec 17, 2004	14.55	15.10	14.55	15.02	3,541	+0.47(+3.26%)
Dec 16, 2004	14.82	14.82	14.35	14.55	9,485	-0.16(-1.08%)
Dec 15, 2004	15.66	15.66	14.71	14.71	10,750	-0.95(-6.06%)
Dec 14, 2004	14.43	15.81	14.35	15.66	3,414	+1.34(+9.39%)
Dec 13, 2004	14.23	14.31	14.21	14.31	5,185	+0.28(+1.97%)
Dec 10, 2004	13.72	14.03	13.72	14.03	3,161	+0.00(+0.00%)
Dec 09, 2004	14.03	14.03	14.03	14.03	252	+0.32(+2.30%)
Dec 08, 2004	13.84	14.03	13.68	13.72	1,138	+0.10(+0.76%)
Dec 07, 2004	13.32	13.84	13.32	13.62	32,757	+0.06(+0.41%)
Dec 06, 2004	13.44	13.56	13.44	13.56	1,011	+0.28(+2.08%)
Dec 03, 2004	13.24	13.44	13.24	13.28	3,920	+0.04(+0.30%)
Dec 02, 2004	13.36	13.40	13.24	13.24	8,347	-0.12(-0.89%)
Dec 01, 2004	13.24	13.36	13.24	13.36	758	+0.08(+0.60%)
Nov 30, 2004	13.28	13.28	13.24	13.28	9,232	+0.04(+0.30%)
Nov 29, 2004	13.20	13.24	13.20	13.24	7,588	+0.00(+0.00%)
Nov 26, 2004	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Nov 24, 2004	13.09	13.28	13.09	13.24	65,008	+0.00(+0.00%)
Nov 23, 2004	13.24	13.24	13.24	13.24	885	+0.12(+0.90%)
Nov 22, 2004	13.24	13.24	13.13	13.13	2,529	-0.12(-0.90%)
Nov 19, 2004	13.05	13.24	13.05	13.24	2,529	+0.00(+0.00%)
Nov 18, 2004	13.36	13.36	12.89	13.24	7,715	+0.00(+0.00%)
Nov 17, 2004	13.20	13.36	13.01	13.24	12,521	+0.20(+1.52%)
Nov 16, 2004	12.93	13.24	12.85	13.05	16,441	+0.16(+1.23%)
Nov 15, 2004	13.05	13.05	12.65	12.89	52,487	-0.16(-1.21%)
Nov 12, 2004	13.05	13.44	12.65	13.05	6,070	+0.16(+1.23%)
Nov 11, 2004	12.26	13.05	12.26	12.89	16,062	+0.43(+3.49%)
Nov 10, 2004	12.65	12.77	12.45	12.45	2,655	+0.00(+0.00%)
Nov 09, 2004	12.26	12.65	12.22	12.45	17,074	+0.20(+1.61%)
Nov 08, 2004	12.14	12.26	12.14	12.26	15,809	+0.12(+0.98%)
Nov 05, 2004	12.06	12.14	12.06	12.14	6,829	+0.08(+0.66%)
Nov 04, 2004	12.02	12.14	12.02	12.06	1,517	-0.04(-0.33%)
Nov 03, 2004	11.98	12.10	11.98	12.10	3,288	+0.00(+0.00%)
Nov 02, 2004	12.26	12.26	12.06	12.10	9,359	-0.16(-1.29%)