Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.42	19.25	18.08	19.21	17,055	+0.62(+3.36%)
Jan 30, 2006	19.42	19.42	18.19	18.59	23,888	-0.62(-3.21%)
Jan 27, 2006	18.98	19.29	18.98	19.21	12,789	+0.04(+0.21%)
Jan 26, 2006	18.72	19.17	18.19	19.17	11,743	+0.39(+2.06%)
Jan 25, 2006	18.79	18.98	18.53	18.78	3,710	-0.16(-0.83%)
Jan 24, 2006	18.38	18.98	18.38	18.94	3,586	+0.56(+3.05%)
Jan 23, 2006	18.41	18.94	18.32	18.38	7,028	-0.21(-1.11%)
Jan 20, 2006	18.98	18.98	18.58	18.58	13,118	-0.19(-1.01%)
Jan 19, 2006	18.58	18.79	18.22	18.77	10,255	+0.28(+1.54%)
Jan 18, 2006	18.30	18.53	18.30	18.49	1,013	+0.20(+1.08%)
Jan 17, 2006	18.58	18.64	18.19	18.29	5,008	-0.49(-2.61%)
Jan 13, 2006	18.78	18.78	18.72	18.78	1,644	+0.29(+1.58%)
Jan 12, 2006	18.43	18.78	18.42	18.49	2,529	+0.30(+1.65%)
Jan 11, 2006	18.96	18.96	18.19	18.19	6,417	-0.71(-3.77%)
Jan 10, 2006	18.40	18.90	18.36	18.90	16,216	+0.47(+2.58%)
Jan 09, 2006	18.38	18.58	18.38	18.42	4,290	+0.11(+0.60%)
Jan 06, 2006	18.22	18.38	17.94	18.31	50,207	+0.34(+1.89%)
Jan 05, 2006	17.91	17.99	17.91	17.97	7,790	-0.02(-0.13%)
Jan 04, 2006	18.06	18.15	17.91	18.00	11,408	-0.21(-1.13%)
Jan 03, 2006	18.32	18.32	17.85	18.20	9,776	+0.27(+1.50%)
Dec 30, 2005	18.03	18.22	17.93	17.93	7,061	-0.09(-0.53%)
Dec 29, 2005	18.11	18.19	18.03	18.03	8,929	-0.16(-0.87%)
Dec 28, 2005	18.37	18.37	18.11	18.19	5,059	+0.03(+0.17%)
Dec 27, 2005	18.02	18.26	17.99	18.15	19,603	+0.09(+0.48%)
Dec 23, 2005	18.07	18.24	17.87	18.07	3,015	-0.16(-0.87%)
Dec 22, 2005	17.92	18.28	17.82	18.22	34,636	+0.63(+3.60%)
Dec 21, 2005	17.39	17.80	17.39	17.59	4,097	+0.13(+0.77%)
Dec 20, 2005	16.98	17.78	16.56	17.46	35,917	+0.13(+0.73%)
Dec 19, 2005	17.71	18.04	17.01	17.33	21,928	-0.66(-3.65%)
Dec 16, 2005	17.88	17.99	17.62	17.99	55,902	+0.02(+0.13%)
Dec 15, 2005	17.46	17.97	17.46	17.96	9,055	+0.36(+2.07%)
Dec 14, 2005	17.11	17.60	17.11	17.60	3,161	+0.25(+1.46%)
Dec 13, 2005	17.24	17.71	17.08	17.35	23,680	+0.13(+0.78%)
Dec 12, 2005	18.05	18.05	17.08	17.21	12,603	-0.66(-3.67%)
Dec 09, 2005	17.87	17.96	17.87	17.87	1,391	-0.07(-0.40%)
Dec 08, 2005	17.91	17.95	17.73	17.94	5,817	+0.06(+0.35%)
Dec 07, 2005	18.00	18.00	17.87	17.88	6,402	+0.01(+0.04%)
Dec 06, 2005	17.89	18.19	17.87	17.87	7,593	+0.00(+0.00%)
Dec 05, 2005	18.04	18.04	17.87	17.87	5,023	-0.04(-0.22%)
Dec 02, 2005	17.91	17.99	17.91	17.91	1,044	-0.41(-2.24%)
Dec 01, 2005	17.88	18.54	17.88	18.32	8,895	+0.44(+2.48%)
Nov 30, 2005	18.20	18.38	17.87	17.88	10,155	-0.13(-0.70%)
Nov 29, 2005	18.34	18.34	17.87	18.00	9,190	-0.12(-0.65%)
Nov 28, 2005	18.35	18.38	18.04	18.12	6,509	-0.06(-0.35%)
Nov 25, 2005	18.26	18.26	18.19	18.19	665	-0.12(-0.65%)
Nov 23, 2005	18.19	18.30	18.18	18.30	48,359	+0.12(+0.65%)
Nov 22, 2005	17.99	18.19	17.95	18.19	3,752	+0.07(+0.39%)
Nov 21, 2005	17.87	18.18	17.87	18.11	4,243	-0.07(-0.39%)
Nov 18, 2005	18.19	18.19	17.56	18.19	5,905	+0.19(+1.05%)
Nov 17, 2005	17.00	18.19	17.00	18.00	20,328	+1.11(+6.55%)
Nov 16, 2005	17.87	17.87	16.41	16.89	7,849	-1.04(-5.78%)
Nov 15, 2005	17.80	18.16	17.61	17.92	10,231	+0.55(+3.19%)
Nov 14, 2005	18.19	18.19	17.32	17.37	1,329	-0.74(-4.06%)
Nov 11, 2005	18.02	18.19	18.02	18.11	2,306	-0.05(-0.26%)
Nov 10, 2005	17.73	18.19	17.73	18.15	2,908	-0.03(-0.17%)
Nov 09, 2005	18.18	18.19	18.03	18.19	3,857	+0.08(+0.43%)
Nov 08, 2005	18.13	18.19	17.98	18.11	6,579	+0.20(+1.11%)
Nov 07, 2005	18.07	18.19	17.91	17.91	6,739	-0.12(-0.66%)
Nov 04, 2005	17.87	18.03	17.87	18.03	676	+0.13(+0.75%)
Nov 03, 2005	18.22	18.66	17.45	17.89	16,434	-0.09(-0.48%)
Nov 02, 2005	16.77	17.98	16.25	17.98	20,931	+0.57(+3.27%)