Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.046	7.648	6.934	7.389	230,720	+0.22(+3.12%)
Jan 29, 2004	7.464	7.493	6.613	7.165	311,512	-0.37(-4.95%)
Jan 28, 2004	7.829	7.829	7.426	7.538	105,847	-0.11(-1.46%)
Jan 27, 2004	7.882	7.889	7.650	7.650	97,674	-0.15(-1.91%)
Jan 26, 2004	7.807	7.889	7.546	7.799	140,951	-0.04(-0.48%)
Jan 23, 2004	7.523	7.874	7.508	7.837	166,676	+0.31(+4.17%)
Jan 22, 2004	7.799	7.837	7.516	7.523	135,055	-0.30(-3.82%)
Jan 21, 2004	7.725	7.837	7.426	7.822	123,265	+0.10(+1.26%)
Jan 20, 2004	7.762	7.837	7.367	7.725	394,314	-0.09(-1.14%)
Jan 16, 2004	8.202	8.202	7.777	7.814	391,367	-0.16(-1.98%)
Jan 15, 2004	7.979	8.135	7.911	7.971	114,863	-0.05(-0.65%)
Jan 14, 2004	7.762	8.202	7.710	8.023	331,679	+0.33(+4.27%)
Jan 13, 2004	7.665	7.710	7.538	7.695	175,135	+0.11(+1.48%)
Jan 12, 2004	7.643	7.762	7.523	7.583	267,028	-0.12(-1.55%)
Jan 09, 2004	7.464	7.725	7.464	7.702	181,011	+0.05(+0.68%)
Jan 08, 2004	7.173	7.717	7.173	7.650	229,210	+0.23(+3.12%)
Jan 07, 2004	7.755	7.799	7.143	7.419	383,361	-0.14(-1.88%)
Jan 06, 2004	7.643	7.725	7.471	7.561	424,327	+0.05(+0.70%)
Jan 05, 2004	7.419	7.650	7.404	7.508	492,927	+0.09(+1.21%)
Jan 02, 2004	7.202	7.456	6.956	7.419	363,498	+0.44(+6.31%)
Dec 31, 2003	6.523	7.061	6.523	6.978	948,874	+0.41(+6.25%)
Dec 30, 2003	6.269	6.568	6.269	6.568	307,457	+0.19(+2.92%)
Dec 29, 2003	6.329	6.381	6.329	6.381	214,319	+0.01(+0.23%)
Dec 26, 2003	6.352	6.410	6.344	6.366	87,959	-0.10(-1.50%)
Dec 24, 2003	6.284	6.493	6.284	6.463	129,736	+0.19(+2.97%)
Dec 23, 2003	6.233	6.344	6.225	6.277	106,044	-0.01(-0.12%)
Dec 22, 2003	6.337	6.620	6.195	6.284	342,373	-0.26(-3.99%)
Dec 19, 2003	6.210	6.546	6.120	6.546	347,858	+0.27(+4.27%)
Dec 18, 2003	6.148	6.322	5.993	6.278	136,425	+0.09(+1.46%)
Dec 17, 2003	5.963	6.187	5.963	6.187	47,581	+0.06(+0.97%)
Dec 16, 2003	5.963	6.143	5.963	6.128	272,453	+0.12(+1.99%)
Dec 15, 2003	6.068	6.075	5.971	6.008	84,929	+0.00(+0.00%)
Dec 12, 2003	5.896	6.075	5.896	6.008	74,659	+0.04(+0.63%)
Dec 11, 2003	6.150	6.150	5.934	5.971	74,897	-0.07(-1.23%)
Dec 10, 2003	5.934	6.120	5.934	6.045	145,572	+0.10(+1.63%)
Dec 09, 2003	5.784	5.986	5.784	5.948	333,867	-0.02(-0.37%)
Dec 08, 2003	5.747	5.971	5.672	5.971	300,378	+0.22(+3.90%)
Dec 05, 2003	5.613	5.747	5.560	5.747	120,550	+0.13(+2.39%)
Dec 04, 2003	5.993	6.001	5.598	5.613	649,310	-0.28(-4.81%)
Dec 03, 2003	6.441	6.516	5.896	5.896	545,502	-0.48(-7.59%)
Dec 02, 2003	6.098	6.493	5.986	6.381	72,597	+0.16(+2.51%)
Dec 01, 2003	6.157	6.404	6.068	6.225	98,751	-0.11(-1.77%)
Nov 28, 2003	6.269	6.381	6.172	6.337	8,959	-0.01(-0.12%)
Nov 26, 2003	6.322	6.374	6.277	6.344	22,845	+0.07(+1.19%)
Nov 25, 2003	6.210	6.404	6.113	6.269	129,294	+0.06(+0.96%)
Nov 24, 2003	5.986	6.277	5.971	6.210	197,934	+0.09(+1.46%)
Nov 21, 2003	6.101	6.366	5.866	6.120	81,337	+0.07(+1.23%)
Nov 20, 2003	6.277	6.374	6.045	6.045	48,420	-0.28(-4.48%)
Nov 19, 2003	6.098	6.516	6.087	6.329	134,921	+0.26(+4.31%)
Nov 18, 2003	5.971	6.068	5.851	6.068	85,883	+0.14(+2.39%)
Nov 17, 2003	5.642	5.971	5.642	5.926	187,312	+0.10(+1.66%)
Nov 14, 2003	5.605	5.978	5.486	5.829	133,823	-0.13(-2.25%)
Nov 13, 2003	5.792	5.971	5.441	5.963	200,938	-0.01(-0.11%)
Nov 12, 2003	6.120	6.314	5.829	5.970	88,568	-0.12(-1.97%)
Nov 11, 2003	6.202	6.531	6.008	6.090	24,520	-0.13(-2.04%)
Nov 10, 2003	6.240	6.605	6.128	6.217	154,784	-0.30(-4.58%)
Nov 07, 2003	6.374	6.538	6.359	6.516	191,626	+0.14(+2.22%)
Nov 06, 2003	6.538	6.568	6.165	6.374	136,643	-0.14(-2.08%)
Nov 05, 2003	6.381	6.643	6.232	6.509	124,980	-0.01(-0.22%)
Nov 04, 2003	6.463	6.680	6.389	6.523	123,687	-0.04(-0.68%)