Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.44	10.48	10.40	10.40	13,659	-0.08(-0.75%)
Oct 30, 2003	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Oct 29, 2003	10.40	10.48	10.36	10.48	7,209	+0.20(+1.92%)
Oct 28, 2003	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Oct 27, 2003	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Oct 24, 2003	10.28	10.28	10.28	10.28	252	+0.16(+1.56%)
Oct 23, 2003	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Oct 22, 2003	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Oct 21, 2003	10.12	10.12	10.12	10.12	126	-0.28(-2.66%)
Oct 20, 2003	10.40	10.40	10.12	10.40	1,897	+0.00(+0.00%)
Oct 17, 2003	10.40	10.40	10.40	10.40	252	+0.20(+1.94%)
Oct 16, 2003	10.20	10.20	10.20	10.20	126	+0.00(+0.00%)
Oct 15, 2003	10.20	10.48	10.20	10.20	8,094	-0.04(-0.39%)
Oct 14, 2003	10.28	10.28	10.08	10.24	3,414	+0.16(+1.57%)
Oct 13, 2003	10.12	10.12	10.08	10.08	2,023	-0.20(-1.92%)
Oct 10, 2003	10.44	10.44	10.28	10.28	5,438	-0.20(-1.89%)
Oct 09, 2003	10.52	10.52	10.48	10.48	2,529	+0.00(+0.00%)
Oct 08, 2003	10.59	10.59	10.48	10.48	2,529	+0.04(+0.38%)
Oct 07, 2003	10.44	10.44	10.44	10.44	632	+0.00(+0.00%)
Oct 06, 2003	10.44	10.44	10.44	10.44	758	+0.16(+1.54%)
Oct 03, 2003	10.28	10.28	10.28	10.28	1,138	+0.08(+0.78%)
Oct 02, 2003	10.20	10.20	10.20	10.20	252	+0.12(+1.18%)
Oct 01, 2003	10.12	10.12	10.08	10.08	9,232	-0.32(-3.04%)
Sep 30, 2003	10.40	10.40	10.40	10.40	0	+0.00(+0.00%)
Sep 29, 2003	10.40	10.48	10.40	10.40	3,035	-0.28(-2.59%)
Sep 26, 2003	10.63	10.67	10.59	10.67	5,691	+0.07(+0.67%)
Sep 25, 2003	10.28	10.63	10.28	10.60	6,323	+0.32(+3.15%)
Sep 24, 2003	10.28	10.28	10.28	10.28	1,264	+0.00(+0.00%)
Sep 23, 2003	10.28	10.28	10.20	10.28	5,185	+0.20(+1.96%)
Sep 22, 2003	10.28	10.28	10.08	10.08	3,541	+0.00(+0.00%)
Sep 19, 2003	10.08	10.24	10.08	10.08	4,553	-0.16(-1.54%)
Sep 18, 2003	10.24	10.24	10.24	10.24	0	+0.00(+0.00%)
Sep 17, 2003	10.24	10.28	10.20	10.24	6,576	-0.04(-0.39%)
Sep 16, 2003	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Sep 15, 2003	10.32	10.32	10.28	10.28	2,403	+0.04(+0.39%)
Sep 12, 2003	10.29	10.36	10.08	10.24	13,912	-0.12(-1.15%)
Sep 11, 2003	10.36	10.36	10.36	10.36	505	-0.04(-0.38%)
Sep 10, 2003	10.40	10.40	10.40	10.40	885	-0.04(-0.38%)
Sep 09, 2003	10.44	10.44	10.44	10.44	632	+0.00(+0.00%)
Sep 08, 2003	10.44	10.44	10.44	10.44	1,011	+0.00(+0.00%)
Sep 05, 2003	10.39	10.44	10.36	10.44	4,173	+0.04(+0.38%)
Sep 04, 2003	10.36	10.40	10.36	10.40	885	+0.04(+0.38%)
Sep 03, 2003	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Sep 02, 2003	10.33	10.36	10.33	10.36	1,644	+0.00(+0.00%)
Aug 29, 2003	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Aug 28, 2003	10.36	10.36	10.36	10.36	379	+0.03(+0.31%)
Aug 27, 2003	10.33	10.33	10.33	10.33	1,264	+0.00(+0.00%)
Aug 26, 2003	10.32	10.33	10.32	10.33	2,529	+0.01(+0.08%)
Aug 25, 2003	10.28	10.32	10.28	10.32	2,023	+0.00(+0.00%)
Aug 22, 2003	10.36	10.36	10.32	10.32	2,529	-0.06(-0.53%)
Aug 21, 2003	10.40	10.40	10.37	10.37	6,450	+0.00(+0.00%)
Aug 20, 2003	10.40	10.40	10.37	10.37	1,264	-0.02(-0.23%)
Aug 19, 2003	10.40	10.40	10.37	10.40	758	+0.00(+0.00%)
Aug 18, 2003	10.40	10.40	10.40	10.40	0	+0.00(+0.00%)
Aug 15, 2003	10.28	10.44	10.28	10.40	6,829	+0.24(+2.33%)
Aug 14, 2003	10.16	10.16	10.16	10.16	632	-0.08(-0.77%)
Aug 13, 2003	10.28	10.28	10.24	10.24	758	+0.08(+0.78%)
Aug 12, 2003	10.16	10.16	10.16	10.16	632	-0.04(-0.39%)
Aug 11, 2003	10.28	10.28	10.16	10.20	4,426	-0.20(-1.90%)
Aug 08, 2003	10.40	10.40	10.40	10.40	0	+0.00(+0.00%)
Aug 07, 2003	10.32	10.40	10.24	10.40	2,023	+0.00(+0.00%)
Aug 06, 2003	10.44	10.44	10.40	10.40	9,106	+0.04(+0.38%)
Aug 05, 2003	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Aug 04, 2003	10.36	10.36	10.36	10.36	758	+0.00(+0.00%)