Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.86	10.86	10.86	10.86	628	-0.08(-0.73%)
Nov 26, 2003	10.86	10.98	10.86	10.94	4,950	+0.00(+0.00%)
Nov 25, 2003	10.98	10.98	10.94	10.94	1,759	+0.08(+0.73%)
Nov 24, 2003	10.98	10.98	10.86	10.86	2,428	+0.00(+0.00%)
Nov 21, 2003	10.86	10.86	10.86	10.86	377	-0.28(-2.50%)
Nov 20, 2003	10.78	11.14	10.74	11.14	7,479	+0.36(+3.32%)
Nov 19, 2003	10.78	10.78	10.78	10.78	251	+0.04(+0.37%)
Nov 18, 2003	10.70	10.74	10.70	10.74	6,285	+0.00(+0.00%)
Nov 17, 2003	10.74	10.74	10.74	10.74	1,759	+0.02(+0.15%)
Nov 14, 2003	10.74	10.74	10.72	10.72	754	-0.02(-0.15%)
Nov 13, 2003	10.74	10.74	10.74	10.74	0	+0.00(+0.00%)
Nov 12, 2003	10.66	10.74	10.62	10.74	5,216	+0.00(+0.00%)
Nov 11, 2003	10.74	10.74	10.74	10.74	377	+0.00(+0.00%)
Nov 10, 2003	10.74	10.74	10.74	10.74	5,908	+0.12(+1.12%)
Nov 07, 2003	10.50	10.62	10.50	10.62	3,896	+0.04(+0.38%)
Nov 06, 2003	10.62	10.62	10.58	10.58	1,634	-0.04(-0.37%)
Nov 05, 2003	10.62	10.62	10.62	10.62	2,514	+0.00(+0.00%)
Nov 04, 2003	10.54	10.62	10.54	10.62	1,634	+0.16(+1.52%)
Nov 03, 2003	10.46	10.46	10.46	10.46	0	+0.00(+0.00%)
Oct 31, 2003	10.50	10.54	10.46	10.46	13,576	-0.08(-0.75%)
Oct 30, 2003	10.54	10.54	10.54	10.54	0	+0.00(+0.00%)
Oct 29, 2003	10.46	10.54	10.42	10.54	7,165	+0.20(+1.92%)
Oct 28, 2003	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Oct 27, 2003	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Oct 24, 2003	10.34	10.34	10.34	10.34	251	+0.16(+1.56%)
Oct 23, 2003	10.18	10.18	10.18	10.18	0	+0.00(+0.00%)
Oct 22, 2003	10.18	10.18	10.18	10.18	0	+0.00(+0.00%)
Oct 21, 2003	10.18	10.18	10.18	10.18	125	-0.28(-2.66%)
Oct 20, 2003	10.46	10.46	10.18	10.46	1,885	+0.00(+0.00%)
Oct 17, 2003	10.46	10.46	10.46	10.46	251	+0.20(+1.94%)
Oct 16, 2003	10.26	10.26	10.26	10.26	125	+0.00(+0.00%)
Oct 15, 2003	10.26	10.54	10.26	10.26	8,045	-0.04(-0.39%)
Oct 14, 2003	10.34	10.34	10.14	10.30	3,394	+0.16(+1.57%)
Oct 13, 2003	10.18	10.18	10.14	10.14	2,011	-0.20(-1.92%)
Oct 10, 2003	10.50	10.50	10.34	10.34	5,405	-0.20(-1.89%)
Oct 09, 2003	10.58	10.58	10.54	10.54	2,514	+0.00(+0.00%)
Oct 08, 2003	10.66	10.66	10.54	10.54	2,514	+0.04(+0.38%)
Oct 07, 2003	10.50	10.50	10.50	10.50	628	+0.00(+0.00%)
Oct 06, 2003	10.50	10.50	10.50	10.50	754	+0.16(+1.54%)
Oct 03, 2003	10.34	10.34	10.34	10.34	1,131	+0.08(+0.78%)
Oct 02, 2003	10.26	10.26	10.26	10.26	251	+0.12(+1.18%)
Oct 01, 2003	10.18	10.18	10.14	10.14	9,176	-0.32(-3.04%)
Sep 30, 2003	10.46	10.46	10.46	10.46	0	+0.00(+0.00%)
Sep 29, 2003	10.46	10.54	10.46	10.46	3,016	-0.28(-2.59%)
Sep 26, 2003	10.70	10.74	10.66	10.74	5,656	+0.07(+0.67%)
Sep 25, 2003	10.34	10.70	10.34	10.67	6,285	+0.33(+3.15%)
Sep 24, 2003	10.34	10.34	10.34	10.34	1,257	+0.00(+0.00%)
Sep 23, 2003	10.34	10.34	10.26	10.34	5,154	+0.20(+1.96%)
Sep 22, 2003	10.34	10.34	10.14	10.14	3,519	+0.00(+0.00%)
Sep 19, 2003	10.14	10.30	10.14	10.14	4,525	-0.16(-1.54%)
Sep 18, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Sep 17, 2003	10.30	10.34	10.26	10.30	6,536	-0.04(-0.38%)
Sep 16, 2003	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Sep 15, 2003	10.38	10.38	10.34	10.34	2,388	+0.04(+0.39%)
Sep 12, 2003	10.35	10.42	10.14	10.30	13,827	-0.12(-1.14%)
Sep 11, 2003	10.42	10.42	10.42	10.42	502	-0.04(-0.38%)
Sep 10, 2003	10.46	10.46	10.46	10.46	879	-0.04(-0.38%)
Sep 09, 2003	10.50	10.50	10.50	10.50	628	+0.00(+0.00%)
Sep 08, 2003	10.50	10.50	10.50	10.50	1,005	+0.00(+0.00%)
Sep 05, 2003	10.45	10.50	10.42	10.50	4,148	+0.04(+0.38%)
Sep 04, 2003	10.42	10.46	10.42	10.46	879	+0.04(+0.38%)
Sep 03, 2003	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)