Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Aug 28, 2003	10.35	10.35	10.35	10.35	379	+0.03(+0.31%)
Aug 27, 2003	10.32	10.32	10.32	10.32	1,265	+0.00(+0.00%)
Aug 26, 2003	10.31	10.32	10.31	10.32	2,531	+0.01(+0.08%)
Aug 25, 2003	10.27	10.31	10.27	10.31	2,025	+0.00(+0.00%)
Aug 22, 2003	10.35	10.35	10.31	10.31	2,531	-0.06(-0.53%)
Aug 21, 2003	10.39	10.39	10.37	10.37	6,454	+0.00(+0.00%)
Aug 20, 2003	10.39	10.39	10.37	10.37	1,265	-0.02(-0.23%)
Aug 19, 2003	10.39	10.39	10.37	10.39	759	+0.00(+0.00%)
Aug 18, 2003	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Aug 15, 2003	10.27	10.43	10.27	10.39	6,834	+0.24(+2.33%)
Aug 14, 2003	10.15	10.15	10.15	10.15	632	-0.08(-0.77%)
Aug 13, 2003	10.27	10.27	10.23	10.23	759	+0.08(+0.78%)
Aug 12, 2003	10.15	10.15	10.15	10.15	632	-0.04(-0.39%)
Aug 11, 2003	10.27	10.27	10.15	10.19	4,429	-0.20(-1.90%)
Aug 08, 2003	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Aug 07, 2003	10.31	10.39	10.23	10.39	2,025	+0.00(+0.00%)
Aug 06, 2003	10.43	10.43	10.39	10.39	9,112	+0.04(+0.38%)
Aug 05, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Aug 04, 2003	10.35	10.35	10.35	10.35	759	+0.00(+0.00%)
Aug 01, 2003	10.35	10.35	10.35	10.35	5,568	-0.08(-0.76%)
Jul 31, 2003	10.31	10.43	10.23	10.43	28,857	+0.04(+0.38%)
Jul 30, 2003	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Jul 29, 2003	10.51	10.51	10.39	10.39	4,556	+0.08(+0.77%)
Jul 28, 2003	10.31	10.31	10.31	10.31	253	+0.00(+0.00%)
Jul 25, 2003	10.31	10.31	10.31	10.31	253	-0.24(-2.25%)
Jul 24, 2003	10.55	10.55	10.55	10.55	1,265	+0.24(+2.30%)
Jul 23, 2003	10.55	10.55	10.31	10.31	2,278	-0.24(-2.25%)
Jul 22, 2003	10.55	10.55	10.39	10.55	5,948	+0.04(+0.38%)
Jul 21, 2003	10.55	10.55	10.51	10.51	2,531	+0.00(+0.00%)
Jul 18, 2003	10.51	10.55	10.51	10.51	2,278	-0.12(-1.12%)
Jul 17, 2003	10.63	10.63	10.63	10.63	632	+0.04(+0.37%)
Jul 16, 2003	10.47	10.59	10.47	10.59	1,012	+0.00(+0.00%)
Jul 15, 2003	10.59	10.63	10.59	10.59	3,543	-0.24(-2.19%)
Jul 14, 2003	10.82	10.82	10.82	10.82	253	+0.08(+0.74%)
Jul 11, 2003	10.90	10.90	10.75	10.75	253	+0.24(+2.26%)
Jul 10, 2003	10.35	10.51	10.35	10.51	1,518	+0.16(+1.53%)
Jul 09, 2003	10.55	10.55	10.35	10.35	759	+0.00(+0.00%)
Jul 08, 2003	10.67	10.90	10.35	10.35	4,176	-0.32(-2.96%)
Jul 07, 2003	10.67	10.67	10.63	10.67	10,505	+0.00(+0.00%)
Jul 03, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 02, 2003	10.82	10.82	10.63	10.67	7,340	-0.12(-1.10%)
Jul 01, 2003	10.71	10.78	10.67	10.78	7,340	+0.16(+1.49%)
Jun 30, 2003	10.67	10.67	10.63	10.63	2,531	-0.12(-1.10%)
Jun 27, 2003	10.82	10.82	10.75	10.75	1,518	+0.08(+0.74%)
Jun 26, 2003	10.75	10.75	10.67	10.67	2,025	+0.04(+0.37%)
Jun 25, 2003	10.63	10.63	10.63	10.63	632	+0.00(+0.00%)
Jun 24, 2003	10.75	10.75	10.63	10.63	759	-0.12(-1.10%)
Jun 23, 2003	10.75	10.75	10.75	10.75	506	+0.08(+0.74%)
Jun 20, 2003	10.67	10.71	10.67	10.67	2,278	+0.00(+0.00%)
Jun 19, 2003	10.71	10.71	10.67	10.67	2,784	+0.00(+0.00%)
Jun 18, 2003	10.75	10.75	10.67	10.67	1,645	+0.00(+0.00%)
Jun 17, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jun 16, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jun 13, 2003	10.75	10.75	10.67	10.67	2,151	-0.20(-1.82%)
Jun 12, 2003	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Jun 11, 2003	10.86	10.86	10.86	10.86	506	+0.00(+0.00%)
Jun 10, 2003	10.86	10.86	10.86	10.86	253	+0.36(+3.38%)
Jun 09, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Jun 06, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Jun 05, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Jun 04, 2003	10.86	10.86	10.51	10.51	506	-0.55(-4.93%)
Jun 03, 2003	10.47	11.05	10.27	11.05	1,139	+0.78(+7.62%)