Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.77	19.77	19.16	19.22	20,091	-0.52(-2.64%)
Jul 28, 2005	19.36	19.74	19.36	19.74	11,715	+0.25(+1.26%)
Jul 27, 2005	19.76	19.77	19.13	19.50	9,309	-0.26(-1.32%)
Jul 26, 2005	19.43	19.76	19.40	19.76	9,344	+0.51(+2.67%)
Jul 25, 2005	19.77	19.77	19.13	19.24	12,519	-0.52(-2.64%)
Jul 22, 2005	19.13	19.77	19.13	19.77	10,593	+0.28(+1.46%)
Jul 21, 2005	19.37	19.77	19.09	19.48	9,560	+0.11(+0.57%)
Jul 20, 2005	19.51	19.77	19.17	19.37	33,025	-0.38(-1.92%)
Jul 19, 2005	19.37	19.77	19.05	19.75	46,734	+0.70(+3.69%)
Jul 18, 2005	19.37	19.40	18.84	19.05	5,826	-0.32(-1.67%)
Jul 15, 2005	18.84	19.37	18.84	19.37	10,895	+0.40(+2.08%)
Jul 14, 2005	19.77	19.77	18.98	18.98	9,495	-0.79(-4.00%)
Jul 13, 2005	19.76	19.77	19.63	19.77	6,068	+0.09(+0.48%)
Jul 12, 2005	20.55	20.56	19.55	19.67	26,717	-0.78(-3.83%)
Jul 11, 2005	19.76	21.93	19.73	20.45	28,390	+0.73(+3.69%)
Jul 08, 2005	18.79	19.77	18.76	19.73	18,510	+0.95(+5.05%)
Jul 07, 2005	18.91	19.20	18.31	18.78	7,746	-0.44(-2.30%)
Jul 06, 2005	19.76	19.76	18.94	19.22	6,871	-0.44(-2.25%)
Jul 05, 2005	19.37	19.77	19.29	19.66	24,915	+0.28(+1.47%)
Jul 01, 2005	18.79	19.45	18.22	19.38	29,595	+0.68(+3.64%)
Jun 30, 2005	18.64	19.05	18.41	18.70	16,145	+0.19(+1.02%)
Jun 29, 2005	19.46	19.46	18.18	18.51	26,613	-1.03(-5.26%)
Jun 28, 2005	18.75	19.54	17.95	19.54	29,086	+1.11(+6.05%)
Jun 27, 2005	17.81	19.03	17.81	18.42	36,070	-0.50(-2.63%)
Jun 24, 2005	17.47	18.94	17.47	18.92	664,254	+0.78(+4.32%)
Jun 23, 2005	17.79	18.14	17.79	18.14	8,618	+0.01(+0.04%)
Jun 22, 2005	18.39	18.39	17.51	18.13	13,817	-0.62(-3.29%)
Jun 21, 2005	18.11	18.76	17.94	18.75	8,820	+0.57(+3.13%)
Jun 20, 2005	17.91	18.18	17.75	18.18	14,491	+0.27(+1.50%)
Jun 17, 2005	17.91	17.91	17.91	17.91	3,172	+0.00(+0.00%)
Jun 16, 2005	17.59	17.99	17.59	17.91	24,853	+0.13(+0.71%)
Jun 15, 2005	17.79	17.91	17.66	17.78	5,029	-0.09(-0.49%)
Jun 14, 2005	16.84	17.87	16.84	17.87	13,813	+0.91(+5.36%)
Jun 13, 2005	16.80	17.00	16.41	16.96	9,970	+0.39(+2.34%)
Jun 10, 2005	16.41	16.64	16.41	16.57	16,739	-0.07(-0.43%)
Jun 09, 2005	16.21	16.64	16.21	16.64	22,955	+0.32(+1.99%)
Jun 08, 2005	16.41	16.60	16.08	16.32	14,322	-0.20(-1.20%)
Jun 07, 2005	16.60	16.64	16.38	16.52	17,336	+0.00(+0.00%)
Jun 06, 2005	16.28	16.60	16.28	16.52	2,908	+0.24(+1.46%)
Jun 03, 2005	16.18	16.55	16.05	16.28	17,643	+0.21(+1.33%)
Jun 02, 2005	15.22	16.19	15.22	16.07	37,152	+0.46(+2.94%)
Jun 01, 2005	15.31	15.62	15.30	15.61	4,303	+0.15(+0.97%)
May 31, 2005	15.34	15.59	15.31	15.46	2,982	-0.04(-0.25%)
May 27, 2005	15.58	15.58	15.40	15.50	632	-0.11(-0.71%)
May 26, 2005	15.62	15.62	15.32	15.61	6,051	+0.03(+0.20%)
May 25, 2005	15.22	15.81	15.22	15.58	17,515	+0.36(+2.34%)
May 24, 2005	15.22	15.22	15.21	15.22	3,667	+0.00(+0.00%)
May 23, 2005	15.14	15.42	15.10	15.22	5,180	+0.17(+1.10%)
May 20, 2005	15.02	15.24	15.02	15.05	6,387	-0.25(-1.60%)
May 19, 2005	15.30	15.30	15.14	15.30	4,047	+0.00(+0.00%)
May 18, 2005	15.28	15.30	15.05	15.30	1,897	+0.28(+1.84%)
May 17, 2005	15.13	15.16	15.02	15.02	11,381	-0.02(-0.11%)
May 16, 2005	15.02	15.18	15.02	15.04	15,431	-0.20(-1.34%)
May 13, 2005	15.02	15.30	15.02	15.24	17,642	-0.06(-0.36%)
May 12, 2005	15.16	15.30	15.16	15.30	1,517	+0.00(+0.00%)
May 11, 2005	15.30	15.30	15.26	15.30	4,549	+0.00(+0.00%)
May 10, 2005	15.02	15.30	15.02	15.30	18,843	+0.08(+0.52%)
May 09, 2005	15.42	15.42	15.02	15.22	16,125	-0.16(-1.03%)
May 06, 2005	15.38	15.38	15.16	15.38	5,122	-0.03(-0.21%)
May 05, 2005	14.96	15.42	14.96	15.41	5,458	+0.00(+0.01%)
May 04, 2005	15.02	15.41	15.02	15.41	1,553	-0.01(-0.06%)
May 03, 2005	15.31	15.42	15.30	15.42	6,975	+0.38(+2.52%)