Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.85	25.91	25.04	25.74	28,666	+0.06(+0.25%)
Dec 28, 2006	25.28	25.88	25.13	25.68	10,208	+0.43(+1.72%)
Dec 27, 2006	24.56	25.24	24.56	25.24	13,832	+1.13(+4.69%)
Dec 26, 2006	23.80	24.33	23.66	24.11	13,026	+0.15(+0.63%)
Dec 22, 2006	24.27	24.36	23.69	23.96	15,242	-0.47(-1.91%)
Dec 21, 2006	24.63	24.64	24.30	24.43	4,034	-0.13(-0.55%)
Dec 20, 2006	24.64	24.64	24.41	24.56	2,860	-0.06(-0.26%)
Dec 19, 2006	23.88	24.77	23.88	24.63	19,140	+0.72(+3.01%)
Dec 18, 2006	24.13	24.27	23.58	23.91	23,652	-0.36(-1.47%)
Dec 15, 2006	24.07	24.30	23.76	24.26	39,692	+0.13(+0.52%)
Dec 14, 2006	23.41	24.14	23.41	24.14	32,505	+0.68(+2.90%)
Dec 13, 2006	23.31	23.51	23.30	23.46	35,240	-0.12(-0.50%)
Dec 12, 2006	23.72	23.72	23.55	23.58	18,285	-0.04(-0.17%)
Dec 11, 2006	23.79	24.03	23.50	23.62	12,236	-0.20(-0.83%)
Dec 08, 2006	23.62	23.83	23.47	23.81	2,824	+0.18(+0.77%)
Dec 07, 2006	24.03	24.07	23.54	23.63	11,673	-0.24(-0.99%)
Dec 06, 2006	24.24	24.33	23.76	23.87	12,998	-0.58(-2.39%)
Dec 05, 2006	25.05	25.18	24.28	24.45	20,593	-0.43(-1.72%)
Dec 04, 2006	23.91	24.98	23.91	24.88	27,500	+1.15(+4.83%)
Dec 01, 2006	24.53	24.55	23.35	23.73	39,728	-0.82(-3.35%)
Nov 30, 2006	25.28	25.28	24.55	24.56	19,491	-0.73(-2.88%)
Nov 29, 2006	25.25	25.48	25.01	25.28	97,601	+0.18(+0.72%)
Nov 28, 2006	25.07	25.32	24.97	25.10	54,484	+0.06(+0.25%)
Nov 27, 2006	25.59	25.99	24.45	25.04	65,306	-0.55(-2.16%)
Nov 24, 2006	25.58	25.84	25.58	25.59	1,620	-0.21(-0.80%)
Nov 22, 2006	25.76	25.89	25.40	25.80	25,333	+0.13(+0.49%)
Nov 21, 2006	25.56	25.84	25.50	25.67	48,693	+0.08(+0.31%)
Nov 20, 2006	25.64	25.73	25.52	25.59	9,130	-0.12(-0.46%)
Nov 17, 2006	25.81	25.81	25.65	25.71	7,561	-0.05(-0.18%)
Nov 16, 2006	26.14	26.14	25.68	25.76	19,659	-0.26(-1.00%)
Nov 15, 2006	26.07	26.24	25.87	26.02	20,783	-0.05(-0.18%)
Nov 14, 2006	25.99	26.18	25.66	26.07	25,031	+0.24(+0.95%)
Nov 13, 2006	25.49	26.05	25.31	25.82	12,441	+0.39(+1.52%)
Nov 10, 2006	25.27	25.65	25.27	25.43	12,575	+0.11(+0.44%)
Nov 09, 2006	26.65	26.65	25.20	25.32	53,222	-1.30(-4.87%)
Nov 08, 2006	25.96	26.86	25.96	26.62	11,149	+0.55(+2.09%)
Nov 07, 2006	26.45	26.63	26.07	26.07	7,139	-0.12(-0.45%)
Nov 06, 2006	25.68	26.47	25.58	26.19	16,305	+0.75(+2.95%)
Nov 03, 2006	25.32	25.76	25.32	25.44	8,650	+0.33(+1.32%)
Nov 02, 2006	26.37	26.52	24.99	25.11	21,868	-1.50(-5.64%)
Nov 01, 2006	26.79	26.79	26.40	26.61	21,901	-0.15(-0.56%)
Oct 31, 2006	26.69	26.86	26.33	26.76	9,739	+0.00(+0.00%)
Oct 30, 2006	26.14	26.76	26.07	26.76	24,757	+0.41(+1.56%)
Oct 27, 2006	26.12	26.67	26.12	26.35	16,517	-0.09(-0.36%)
Oct 26, 2006	25.58	26.56	25.58	26.44	14,603	+0.55(+2.11%)
Oct 25, 2006	26.55	26.55	25.81	25.90	7,209	-0.50(-1.89%)
Oct 24, 2006	26.09	26.40	25.90	26.40	6,997	-0.16(-0.59%)
Oct 23, 2006	26.25	26.69	25.69	26.55	12,793	+0.20(+0.75%)
Oct 20, 2006	26.75	26.75	26.20	26.36	10,859	-0.22(-0.83%)
Oct 19, 2006	26.43	26.63	26.04	26.58	19,740	+0.37(+1.42%)
Oct 18, 2006	25.86	26.21	25.86	26.21	11,584	+0.23(+0.88%)
Oct 17, 2006	25.90	25.99	25.60	25.98	11,773	+0.02(+0.09%)
Oct 16, 2006	25.63	25.99	25.50	25.95	13,926	+0.32(+1.26%)
Oct 13, 2006	25.47	25.68	24.73	25.63	20,710	+0.22(+0.87%)
Oct 12, 2006	24.19	25.47	24.19	25.41	16,996	+1.23(+5.10%)
Oct 11, 2006	24.90	24.90	24.18	24.18	10,538	-0.72(-2.89%)
Oct 10, 2006	24.30	24.95	24.30	24.90	6,863	+0.40(+1.65%)
Oct 09, 2006	24.57	24.57	24.23	24.49	3,276	-0.09(-0.35%)
Oct 06, 2006	24.60	25.24	24.14	24.58	11,680	-0.20(-0.80%)
Oct 05, 2006	24.03	24.82	23.99	24.78	9,229	+0.67(+2.79%)
Oct 04, 2006	23.23	24.11	23.23	24.11	11,766	+0.75(+3.21%)
Oct 03, 2006	23.36	23.70	23.31	23.36	6,041	+0.02(+0.07%)