Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.334	9.409	9.132	9.267	320,560	-0.13(-1.35%)
Nov 29, 2005	9.334	9.506	9.244	9.394	192,833	+0.07(+0.80%)
Nov 28, 2005	9.117	9.334	9.073	9.319	256,922	+0.13(+1.38%)
Nov 25, 2005	9.005	9.259	8.961	9.192	103,380	+0.19(+2.07%)
Nov 23, 2005	9.162	9.259	8.893	9.005	329,921	-0.23(-2.51%)
Nov 22, 2005	9.483	9.498	9.088	9.237	237,951	-0.25(-2.68%)
Nov 21, 2005	9.147	9.521	9.050	9.491	287,205	+0.34(+3.67%)
Nov 18, 2005	9.088	9.192	8.841	9.155	292,351	+0.17(+1.91%)
Nov 17, 2005	8.737	8.998	8.699	8.983	283,810	+0.25(+2.82%)
Nov 16, 2005	8.662	8.864	8.572	8.737	169,286	+0.04(+0.52%)
Nov 15, 2005	8.737	8.953	8.528	8.692	197,999	-0.04(-0.51%)
Nov 14, 2005	8.953	8.953	8.468	8.737	167,183	-0.16(-1.85%)
Nov 11, 2005	8.699	8.953	8.662	8.901	225,186	+0.18(+2.05%)
Nov 10, 2005	8.423	8.737	8.027	8.722	301,387	+0.25(+2.91%)
Nov 09, 2005	8.505	8.505	8.102	8.475	285,055	-0.05(-0.61%)
Nov 08, 2005	8.796	8.796	8.431	8.528	261,971	-0.25(-2.81%)
Nov 07, 2005	8.655	8.834	8.587	8.774	313,585	+0.24(+2.80%)
Nov 04, 2005	8.752	8.886	8.363	8.535	345,169	-0.16(-1.80%)
Nov 03, 2005	8.587	8.789	8.475	8.692	569,688	+0.25(+3.01%)
Nov 02, 2005	8.094	8.587	8.072	8.438	1,451,751	+0.52(+6.50%)
Nov 01, 2005	7.990	8.139	7.691	7.923	391,511	-0.14(-1.76%)
Oct 31, 2005	7.870	8.251	7.870	8.065	332,105	+0.19(+2.47%)
Oct 28, 2005	7.617	7.900	7.587	7.870	215,395	+0.25(+3.33%)
Oct 27, 2005	8.012	8.012	7.542	7.617	348,743	-0.37(-4.58%)
Oct 26, 2005	7.826	8.109	7.826	7.982	204,516	+0.07(+0.94%)
Oct 25, 2005	8.259	8.259	7.788	7.908	309,146	-0.32(-3.90%)
Oct 24, 2005	8.333	8.438	8.146	8.229	312,357	+0.03(+0.36%)
Oct 21, 2005	8.177	8.438	8.132	8.199	513,409	+0.19(+2.33%)
Oct 20, 2005	8.050	8.109	7.781	8.012	265,465	-0.04(-0.46%)
Oct 19, 2005	7.758	8.050	7.729	8.050	318,601	+0.25(+3.26%)
Oct 18, 2005	7.714	7.811	7.632	7.796	291,405	+0.10(+1.36%)
Oct 17, 2005	7.482	7.758	7.482	7.691	266,182	+0.14(+1.88%)
Oct 14, 2005	7.520	7.632	7.273	7.549	210,004	+0.11(+1.51%)
Oct 13, 2005	7.243	7.490	7.169	7.437	138,214	+0.15(+2.05%)
Oct 12, 2005	7.505	7.520	7.206	7.288	178,684	-0.24(-3.17%)
Oct 11, 2005	7.654	7.729	7.452	7.527	328,932	-0.03(-0.40%)
Oct 10, 2005	7.624	7.796	7.542	7.557	460,229	-0.04(-0.59%)
Oct 07, 2005	7.475	7.788	7.407	7.602	211,301	+0.10(+1.39%)
Oct 06, 2005	7.706	7.811	7.288	7.497	252,477	-0.16(-2.05%)
Oct 05, 2005	7.930	8.214	7.654	7.654	247,447	-0.26(-3.30%)
Oct 04, 2005	7.878	8.012	7.766	7.915	219,019	+0.13(+1.63%)
Oct 03, 2005	7.773	7.848	7.729	7.788	247,692	+0.10(+1.26%)
Sep 30, 2005	7.676	7.721	7.497	7.691	313,776	+0.07(+0.98%)
Sep 29, 2005	7.676	7.781	7.534	7.617	164,226	+0.03(+0.39%)
Sep 28, 2005	7.609	7.632	7.467	7.587	289,424	+0.03(+0.40%)
Sep 27, 2005	7.617	7.669	7.467	7.557	196,288	-0.01(-0.10%)
Sep 26, 2005	7.273	7.564	7.273	7.564	203,922	+0.28(+3.79%)
Sep 23, 2005	7.288	7.437	7.169	7.288	227,675	-0.07(-1.01%)
Sep 22, 2005	7.363	7.542	7.303	7.363	202,002	-0.08(-1.10%)
Sep 21, 2005	7.303	7.721	7.027	7.445	557,289	+0.09(+1.22%)
Sep 20, 2005	7.870	7.870	7.109	7.355	487,725	-0.49(-6.28%)
Sep 19, 2005	7.684	7.938	7.542	7.848	397,029	+0.20(+2.64%)
Sep 16, 2005	7.721	7.811	7.624	7.646	323,270	+0.00(+0.00%)
Sep 15, 2005	7.893	8.012	7.624	7.646	196,985	-0.25(-3.12%)
Sep 14, 2005	8.214	8.274	7.826	7.893	274,532	-0.32(-3.91%)
Sep 13, 2005	8.304	8.528	8.199	8.214	708,070	-0.27(-3.17%)
Sep 12, 2005	8.139	8.602	8.027	8.483	671,354	+0.42(+5.19%)
Sep 09, 2005	7.878	8.214	7.833	8.065	515,557	+0.23(+2.96%)
Sep 08, 2005	7.841	7.841	7.684	7.833	261,175	+0.07(+0.87%)
Sep 07, 2005	7.527	7.841	7.408	7.766	403,679	+0.18(+2.36%)
Sep 06, 2005	7.407	7.609	7.385	7.587	260,702	+0.23(+3.15%)
Sep 02, 2005	7.482	7.654	7.206	7.355	171,734	-0.14(-1.89%)