Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.42	15.42	15.19	15.34	12,015	-0.07(-0.46%)
Apr 28, 2005	15.39	15.42	15.37	15.41	3,954	+0.09(+0.62%)
Apr 27, 2005	15.29	15.41	15.26	15.32	5,944	+0.06(+0.36%)
Apr 26, 2005	15.07	15.42	15.07	15.26	6,190	+0.04(+0.26%)
Apr 25, 2005	15.22	15.22	15.02	15.22	2,529	+0.00(+0.00%)
Apr 22, 2005	15.22	15.22	15.22	15.22	1,138	+0.00(+0.00%)
Apr 21, 2005	15.22	15.22	15.02	15.22	1,770	+0.00(+0.00%)
Apr 20, 2005	15.14	15.22	15.14	15.22	758	+0.03(+0.18%)
Apr 19, 2005	15.22	15.22	15.02	15.19	3,804	+0.32(+2.16%)
Apr 18, 2005	15.22	15.22	14.79	14.87	9,480	-0.19(-1.26%)
Apr 15, 2005	14.86	15.06	14.86	15.06	3,165	+0.05(+0.32%)
Apr 14, 2005	15.01	15.01	15.01	15.01	0	+0.00(+0.00%)
Apr 13, 2005	15.01	15.02	14.84	15.01	6,996	+0.05(+0.32%)
Apr 12, 2005	15.02	15.09	14.94	14.97	13,513	-0.06(-0.37%)
Apr 11, 2005	15.02	15.06	14.94	15.02	11,218	+0.16(+1.06%)
Apr 08, 2005	15.02	15.02	14.86	14.86	15,055	-0.36(-2.34%)
Apr 07, 2005	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Apr 06, 2005	15.02	15.22	15.02	15.22	2,357	+0.20(+1.32%)
Apr 05, 2005	15.06	15.06	14.92	15.02	16,080	+0.00(+0.00%)
Apr 04, 2005	15.22	15.22	14.92	15.02	14,118	+0.12(+0.80%)
Apr 01, 2005	15.22	15.22	14.82	14.90	5,817	-0.12(-0.79%)
Mar 31, 2005	15.22	15.22	15.02	15.02	16,574	+0.12(+0.80%)
Mar 30, 2005	15.02	15.22	14.90	14.90	30,633	-0.40(-2.58%)
Mar 29, 2005	15.30	15.30	15.30	15.30	126	+0.28(+1.84%)
Mar 28, 2005	15.02	15.02	15.02	15.02	40,201	+0.01(+0.05%)
Mar 24, 2005	15.02	15.02	14.94	15.01	5,824	+0.00(+0.00%)
Mar 23, 2005	14.71	15.02	14.71	15.01	2,081	+0.37(+2.54%)
Mar 22, 2005	15.02	15.02	14.64	14.64	5,100	-0.18(-1.23%)
Mar 21, 2005	15.10	15.10	14.82	14.82	632	-0.59(-3.85%)
Mar 18, 2005	14.79	15.42	14.79	15.42	830	+0.59(+4.00%)
Mar 17, 2005	14.82	14.82	14.82	14.82	9,991	-0.13(-0.85%)
Mar 16, 2005	15.02	15.02	14.95	14.95	5,438	-0.07(-0.47%)
Mar 15, 2005	15.02	15.02	15.02	15.02	0	+0.00(+0.00%)
Mar 14, 2005	15.10	15.10	15.02	15.02	2,614	-0.35(-2.27%)
Mar 11, 2005	15.01	15.37	15.01	15.37	14,807	+0.35(+2.33%)
Mar 10, 2005	15.02	15.02	15.02	15.02	0	+0.00(+0.00%)
Mar 09, 2005	15.19	15.19	14.94	15.02	1,305	+0.08(+0.53%)
Mar 08, 2005	15.36	15.38	14.94	14.94	2,888	+0.13(+0.91%)
Mar 07, 2005	14.91	15.41	14.63	14.81	4,201	-0.21(-1.42%)
Mar 04, 2005	15.42	15.42	15.02	15.02	20,969	-0.31(-2.02%)
Mar 03, 2005	15.33	15.33	15.33	15.33	379	+0.27(+1.80%)
Mar 02, 2005	14.63	15.06	14.62	15.06	30,930	-0.03(-0.21%)
Mar 01, 2005	14.63	15.09	14.63	15.09	2,276	-0.32(-2.10%)
Feb 28, 2005	14.64	15.42	14.63	15.42	29,795	+0.40(+2.63%)
Feb 25, 2005	14.39	15.20	14.36	15.02	12,901	+0.66(+4.57%)
Feb 24, 2005	14.67	14.67	14.36	14.37	1,644	-0.57(-3.82%)
Feb 23, 2005	15.02	15.02	14.75	14.94	4,742	-0.09(-0.57%)
Feb 22, 2005	15.41	15.41	15.02	15.02	13,539	-0.20(-1.30%)
Feb 18, 2005	15.42	15.42	15.22	15.22	6,576	-0.20(-1.28%)
Feb 17, 2005	15.39	15.42	15.32	15.42	6,892	+0.02(+0.15%)
Feb 16, 2005	15.34	15.41	15.20	15.39	2,782	-0.02(-0.15%)
Feb 15, 2005	15.20	15.42	15.20	15.42	12,796	+0.40(+2.63%)
Feb 14, 2005	15.22	15.60	15.02	15.02	13,444	+0.00(+0.00%)
Feb 11, 2005	15.81	15.97	15.01	15.02	32,251	-0.81(-5.10%)
Feb 10, 2005	16.37	16.37	15.81	15.83	12,394	+0.02(+0.10%)
Feb 09, 2005	16.21	16.37	15.81	15.81	80,400	-0.59(-3.61%)
Feb 08, 2005	14.75	16.41	14.75	16.41	44,740	+1.22(+8.07%)
Feb 07, 2005	15.02	15.18	15.02	15.18	3,857	+0.24(+1.59%)
Feb 04, 2005	14.94	14.94	14.94	14.94	758	-0.08(-0.53%)
Feb 03, 2005	14.90	15.02	14.90	15.02	8,600	+0.16(+1.06%)
Feb 02, 2005	14.75	14.86	14.75	14.86	8,105	+0.12(+0.80%)