Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.050	9.192	8.879	8.946	393,452	-0.04(-0.50%)
Nov 29, 2004	8.610	9.170	8.528	8.991	960,060	+0.59(+7.02%)
Nov 26, 2004	8.372	8.587	8.363	8.401	54,370	-0.12(-1.40%)
Nov 24, 2004	8.326	8.587	8.326	8.520	89,993	+0.02(+0.26%)
Nov 23, 2004	8.483	8.535	8.214	8.498	162,710	+0.15(+1.79%)
Nov 22, 2004	8.535	8.565	7.691	8.348	386,488	-0.07(-0.89%)
Nov 19, 2004	8.378	8.737	8.296	8.423	112,625	-0.15(-1.74%)
Nov 18, 2004	8.774	8.774	8.333	8.572	116,107	-0.19(-2.13%)
Nov 17, 2004	8.655	8.931	8.625	8.759	200,609	+0.17(+2.00%)
Nov 16, 2004	8.565	8.662	8.289	8.587	148,917	-0.07(-0.86%)
Nov 15, 2004	8.677	8.677	8.438	8.662	337,608	+0.02(+0.26%)
Nov 12, 2004	8.662	8.662	8.401	8.640	269,711	+0.06(+0.70%)
Nov 11, 2004	8.692	8.692	8.468	8.580	231,946	+0.02(+0.26%)
Nov 10, 2004	8.714	8.714	8.431	8.557	496,837	+0.07(+0.79%)
Nov 09, 2004	8.177	8.543	8.177	8.490	610,266	+0.16(+1.88%)
Nov 08, 2004	8.468	8.550	8.027	8.333	253,775	+0.11(+1.36%)
Nov 05, 2004	8.453	8.729	8.027	8.221	461,884	-0.07(-0.90%)
Nov 04, 2004	8.214	8.296	8.050	8.296	390,372	+0.10(+1.18%)
Nov 03, 2004	7.923	8.214	7.923	8.199	262,613	+0.16(+1.95%)
Nov 02, 2004	8.027	8.139	7.960	8.042	271,050	+0.05(+0.65%)