Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.25	20.25	19.12	19.35	90,469	-0.32(-1.62%)
Apr 27, 2007	20.02	20.11	19.61	19.66	17,458	-0.33(-1.67%)
Apr 26, 2007	19.81	20.44	19.81	20.00	28,100	+0.25(+1.25%)
Apr 25, 2007	20.05	20.48	19.69	19.75	31,856	-0.34(-1.70%)
Apr 24, 2007	20.48	20.66	19.93	20.09	47,542	-0.80(-3.81%)
Apr 23, 2007	21.21	21.22	20.76	20.89	22,167	-0.40(-1.87%)
Apr 20, 2007	21.03	21.48	20.83	21.29	36,406	+0.59(+2.84%)
Apr 19, 2007	21.28	21.28	20.48	20.70	102,144	-0.73(-3.42%)
Apr 18, 2007	21.79	21.99	21.35	21.43	117,222	-0.76(-3.44%)
Apr 17, 2007	22.27	22.53	21.88	22.19	20,245	-0.06(-0.29%)
Apr 16, 2007	22.05	22.27	21.84	22.26	43,964	+0.39(+1.78%)
Apr 13, 2007	22.17	22.18	21.72	21.87	17,644	-0.37(-1.68%)
Apr 12, 2007	22.03	22.24	21.94	22.24	17,262	+0.25(+1.12%)
Apr 11, 2007	22.22	22.22	21.96	22.00	51,103	-0.17(-0.75%)
Apr 10, 2007	22.08	22.27	22.08	22.16	6,529	+0.08(+0.36%)
Apr 09, 2007	22.43	22.43	22.04	22.08	19,381	-0.31(-1.39%)
Apr 05, 2007	22.15	22.39	22.15	22.39	3,108	+0.27(+1.22%)
Apr 04, 2007	22.27	22.40	22.11	22.12	12,665	-0.15(-0.68%)
Apr 03, 2007	22.15	22.43	22.08	22.27	24,822	+0.18(+0.79%)
Apr 02, 2007	22.27	22.27	21.88	22.10	54,239	-0.18(-0.79%)
Mar 30, 2007	22.28	22.47	22.04	22.27	16,711	-0.02(-0.07%)
Mar 29, 2007	22.12	22.31	22.08	22.29	8,638	+0.23(+1.05%)
Mar 28, 2007	21.94	22.41	21.88	22.06	16,846	-0.02(-0.07%)
Mar 27, 2007	22.46	22.79	22.04	22.08	9,409	-0.51(-2.25%)
Mar 26, 2007	22.66	22.66	22.33	22.58	9,976	-0.11(-0.49%)
Mar 23, 2007	22.89	22.89	22.62	22.70	7,650	-0.38(-1.65%)
Mar 22, 2007	23.07	23.08	22.69	23.08	14,055	+0.10(+0.45%)
Mar 21, 2007	22.62	22.97	22.25	22.97	11,609	+0.44(+1.94%)
Mar 20, 2007	22.45	22.54	22.27	22.54	9,402	+0.10(+0.43%)
Mar 19, 2007	22.50	22.61	22.27	22.44	13,764	-0.06(-0.25%)
Mar 16, 2007	22.83	22.93	22.37	22.50	85,256	-0.28(-1.22%)
Mar 15, 2007	22.93	22.97	22.59	22.78	22,985	-0.04(-0.17%)
Mar 14, 2007	22.55	22.81	22.40	22.81	31,656	+0.21(+0.95%)
Mar 13, 2007	23.02	23.06	22.53	22.60	40,394	-0.42(-1.83%)
Mar 12, 2007	22.92	23.31	22.81	23.02	21,519	+0.00(+0.00%)
Mar 09, 2007	22.75	23.18	22.75	23.02	15,660	+0.41(+1.79%)
Mar 08, 2007	22.74	22.92	22.41	22.62	23,123	-0.19(-0.84%)
Mar 07, 2007	22.94	23.18	22.28	22.81	69,132	-0.18(-0.76%)
Mar 06, 2007	22.44	23.14	22.10	22.98	22,773	+0.72(+3.22%)
Mar 05, 2007	21.88	22.62	21.76	22.27	42,769	+0.20(+0.90%)
Mar 02, 2007	22.59	22.67	21.78	22.07	32,734	-0.64(-2.84%)
Mar 01, 2007	22.58	22.71	22.32	22.71	34,206	-0.21(-0.94%)
Feb 28, 2007	22.67	23.45	22.67	22.93	25,542	+0.25(+1.12%)
Feb 27, 2007	23.54	23.54	22.67	22.67	49,944	-0.88(-3.72%)
Feb 26, 2007	23.60	23.64	23.54	23.55	35,347	-0.06(-0.27%)
Feb 23, 2007	23.70	23.71	23.59	23.61	7,240	-0.21(-0.90%)
Feb 22, 2007	23.72	23.86	23.58	23.83	14,786	+0.16(+0.67%)
Feb 21, 2007	23.75	23.80	23.58	23.67	6,168	-0.18(-0.77%)
Feb 20, 2007	23.59	23.86	23.58	23.85	15,917	+0.20(+0.84%)
Feb 16, 2007	23.69	23.73	23.51	23.65	28,946	+0.05(+0.20%)
Feb 15, 2007	23.80	23.83	23.54	23.60	18,030	-0.14(-0.57%)
Feb 14, 2007	23.85	24.18	23.67	23.74	10,152	-0.19(-0.80%)
Feb 13, 2007	23.78	23.96	23.71	23.93	24,888	+0.14(+0.60%)
Feb 12, 2007	23.71	23.90	23.59	23.79	14,183	-0.15(-0.63%)
Feb 09, 2007	24.14	24.14	23.60	23.94	20,720	-0.26(-1.08%)
Feb 08, 2007	24.41	24.45	24.19	24.20	7,321	-0.35(-1.43%)
Feb 07, 2007	24.90	24.90	24.26	24.55	20,864	-0.40(-1.59%)
Feb 06, 2007	24.68	24.95	24.68	24.95	13,692	+0.27(+1.10%)
Feb 05, 2007	24.86	24.99	24.66	24.68	21,053	+0.02(+0.06%)
Feb 02, 2007	24.62	24.66	24.48	24.66	5,656	+0.14(+0.58%)