Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.14	11.61	11.10	11.14	40,729	-0.80(-6.67%)
Jul 29, 2004	11.77	11.93	11.53	11.93	32,181	+0.68(+6.01%)
Jul 28, 2004	11.53	11.53	11.18	11.26	1,382	+0.08(+0.71%)
Jul 27, 2004	11.14	11.18	11.14	11.18	6,662	+0.04(+0.36%)
Jul 26, 2004	11.73	11.73	11.14	11.14	19,107	-0.64(-5.41%)
Jul 23, 2004	11.77	11.77	11.77	11.77	377	+0.20(+1.72%)
Jul 22, 2004	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
Jul 21, 2004	11.57	11.57	11.57	11.57	125	-0.20(-1.69%)
Jul 20, 2004	11.77	11.77	11.77	11.77	0	+0.00(+0.00%)
Jul 19, 2004	11.77	11.77	11.77	11.77	8,170	+0.08(+0.68%)
Jul 16, 2004	11.73	11.73	11.53	11.69	13,827	-0.24(-2.00%)
Jul 15, 2004	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 14, 2004	11.93	11.93	11.85	11.93	3,142	+0.08(+0.67%)
Jul 13, 2004	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Jul 12, 2004	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Jul 09, 2004	11.85	11.85	11.85	11.85	377	+0.00(+0.00%)
Jul 08, 2004	11.85	11.85	11.85	11.85	502	+0.08(+0.68%)
Jul 07, 2004	11.93	11.93	11.61	11.77	7,165	-0.16(-1.33%)
Jul 06, 2004	11.93	11.93	11.93	11.93	0	+0.00(+0.00%)
Jul 02, 2004	11.69	11.93	11.69	11.93	1,131	+0.24(+2.04%)
Jul 01, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Jun 30, 2004	11.93	11.93	11.69	11.69	6,788	-0.24(-2.00%)
Jun 29, 2004	11.93	11.93	11.53	11.93	7,165	+0.00(+0.00%)
Jun 28, 2004	11.93	11.93	11.93	11.93	754	+0.00(+0.00%)
Jun 25, 2004	11.93	11.93	11.93	11.93	502	+0.20(+1.70%)
Jun 24, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Jun 23, 2004	11.73	11.85	11.73	11.73	2,765	+0.00(+0.00%)
Jun 22, 2004	11.77	11.77	11.18	11.73	2,262	-0.08(-0.67%)
Jun 21, 2004	11.97	11.97	11.81	11.81	3,771	-0.12(-1.00%)
Jun 18, 2004	11.81	11.93	11.73	11.93	9,050	+0.00(+0.00%)
Jun 17, 2004	12.13	12.13	11.93	11.93	2,639	+0.20(+1.70%)
Jun 16, 2004	11.81	11.81	11.73	11.73	5,782	+0.00(+0.00%)
Jun 15, 2004	11.73	11.93	11.65	11.73	9,805	+0.60(+5.36%)
Jun 14, 2004	11.89	11.93	10.94	11.14	13,827	-0.80(-6.67%)
Jun 10, 2004	11.93	11.93	11.93	11.93	125	-0.20(-1.64%)
Jun 09, 2004	13.28	14.32	12.13	12.13	3,645	+0.00(+0.00%)
Jun 08, 2004	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Jun 07, 2004	11.93	12.13	11.93	12.13	2,765	+0.36(+3.04%)
Jun 04, 2004	11.77	11.77	11.77	11.77	0	+0.00(+0.00%)
Jun 03, 2004	11.46	11.77	11.46	11.77	3,394	+0.12(+1.02%)
Jun 02, 2004	11.53	11.65	11.53	11.65	1,257	+0.60(+5.40%)
Jun 01, 2004	11.06	11.06	11.06	11.06	0	+0.00(+0.00%)
May 28, 2004	11.06	11.06	11.06	11.06	502	-0.48(-4.14%)
May 27, 2004	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
May 26, 2004	11.69	11.69	11.53	11.53	754	-0.20(-1.70%)
May 25, 2004	11.73	11.73	11.73	11.73	6,536	+0.00(+0.00%)
May 24, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
May 21, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
May 20, 2004	11.73	11.73	11.73	11.73	502	+0.00(+0.00%)
May 19, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
May 18, 2004	11.06	11.73	11.06	11.73	2,891	+0.52(+4.61%)
May 17, 2004	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
May 14, 2004	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
May 13, 2004	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
May 12, 2004	11.14	11.22	11.14	11.22	1,634	+0.08(+0.71%)
May 11, 2004	11.06	11.14	11.06	11.14	754	+0.00(+0.00%)
May 10, 2004	11.14	11.14	11.14	11.14	2,137	+0.20(+1.82%)
May 07, 2004	10.94	10.94	10.94	10.94	251	-0.20(-1.79%)
May 06, 2004	11.14	11.14	11.14	11.14	0	+0.00(+0.00%)
May 05, 2004	11.06	11.14	11.06	11.14	3,519	+0.08(+0.72%)
May 04, 2004	11.14	11.14	11.06	11.06	3,142	+0.32(+2.96%)