Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.889	10.08	9.792	9.934	312,048	+0.07(+0.68%)
Nov 29, 2006	9.859	9.964	9.665	9.867	608,305	-0.35(-3.43%)
Nov 28, 2006	10.08	10.36	10.05	10.22	223,918	+0.13(+1.33%)
Nov 27, 2006	10.26	10.31	9.770	10.08	342,769	-0.20(-1.96%)
Nov 24, 2006	10.36	10.37	10.27	10.28	60,507	-0.15(-1.43%)
Nov 22, 2006	10.55	10.55	10.37	10.43	96,346	-0.13(-1.27%)
Nov 21, 2006	10.61	10.70	10.50	10.57	67,000	-0.01(-0.14%)
Nov 20, 2006	10.62	10.70	10.48	10.58	103,654	-0.07(-0.70%)
Nov 17, 2006	10.68	10.77	10.58	10.66	151,699	-0.04(-0.35%)
Nov 16, 2006	10.82	10.82	10.55	10.70	128,655	-0.08(-0.76%)
Nov 15, 2006	10.63	10.82	10.49	10.78	156,970	+0.15(+1.40%)
Nov 14, 2006	10.43	10.64	10.31	10.63	106,955	+0.27(+2.59%)
Nov 13, 2006	10.31	10.50	10.29	10.36	66,086	-0.01(-0.14%)
Nov 10, 2006	10.12	10.44	10.12	10.37	238,179	+0.23(+2.28%)
Nov 09, 2006	10.52	10.52	10.12	10.14	186,568	-0.31(-2.93%)
Nov 08, 2006	10.37	10.53	10.23	10.45	169,784	+0.02(+0.21%)
Nov 07, 2006	10.23	10.54	10.10	10.43	275,480	+0.22(+2.19%)
Nov 06, 2006	10.38	10.45	10.14	10.20	178,770	-0.13(-1.23%)
Nov 03, 2006	10.02	10.36	9.949	10.33	382,966	+0.43(+4.30%)
Nov 02, 2006	9.815	9.986	9.777	9.904	911,533	-0.02(-0.23%)
Nov 01, 2006	10.23	10.80	9.150	9.927	1,692,662	-1.25(-11.16%)
Oct 31, 2006	11.08	11.18	10.91	11.17	351,366	+0.27(+2.46%)
Oct 30, 2006	10.87	11.01	10.67	10.90	139,347	+0.03(+0.31%)
Oct 27, 2006	11.05	11.05	10.82	10.87	229,502	-0.18(-1.59%)
Oct 26, 2006	11.09	11.15	10.69	11.05	195,722	+0.04(+0.34%)
Oct 25, 2006	11.04	11.11	10.86	11.01	120,450	-0.01(-0.07%)
Oct 24, 2006	10.83	11.12	10.72	11.02	238,240	+0.16(+1.44%)
Oct 23, 2006	10.58	10.96	10.58	10.86	78,715	+0.18(+1.68%)
Oct 20, 2006	10.96	11.02	10.57	10.68	179,821	-0.23(-2.12%)
Oct 19, 2006	10.62	10.91	10.62	10.91	198,077	+0.23(+2.17%)
Oct 18, 2006	10.77	10.78	10.60	10.68	121,811	+0.01(+0.14%)
Oct 17, 2006	10.49	10.71	10.46	10.67	275,410	+0.05(+0.49%)
Oct 16, 2006	10.52	10.64	10.43	10.61	120,633	+0.13(+1.21%)
Oct 13, 2006	10.53	10.76	10.40	10.49	175,969	-0.13(-1.20%)
Oct 12, 2006	9.964	10.72	9.964	10.61	276,043	+0.54(+5.33%)
Oct 11, 2006	10.08	10.28	10.05	10.08	222,787	-0.04(-0.37%)
Oct 10, 2006	10.32	10.34	10.02	10.11	183,537	-0.16(-1.53%)
Oct 09, 2006	10.03	10.28	9.837	10.27	281,943	+0.22(+2.23%)
Oct 06, 2006	9.576	10.14	9.576	10.05	265,065	+0.42(+4.34%)
Oct 05, 2006	9.852	9.994	9.516	9.628	465,797	-0.19(-1.98%)
Oct 04, 2006	9.218	9.889	9.158	9.822	394,647	+0.60(+6.47%)
Oct 03, 2006	9.016	9.277	8.800	9.225	236,570	+0.22(+2.40%)
Oct 02, 2006	8.859	9.076	8.620	9.009	159,832	+0.10(+1.17%)
Sep 29, 2006	9.203	9.344	8.865	8.904	194,375	-0.28(-3.09%)
Sep 28, 2006	9.270	9.374	9.113	9.188	244,101	-0.07(-0.81%)
Sep 27, 2006	9.106	9.389	9.068	9.262	192,951	+0.16(+1.72%)
Sep 26, 2006	8.964	9.285	8.867	9.106	646,654	+0.10(+1.08%)
Sep 25, 2006	8.695	9.031	8.695	9.009	202,380	+0.30(+3.43%)
Sep 22, 2006	8.680	8.800	8.606	8.710	211,473	-0.04(-0.43%)
Sep 21, 2006	8.964	9.031	8.591	8.747	302,278	-0.20(-2.25%)
Sep 20, 2006	8.755	9.120	8.755	8.949	232,770	+0.24(+2.74%)
Sep 19, 2006	8.792	8.792	8.419	8.710	171,894	-0.05(-0.60%)
Sep 18, 2006	8.695	8.912	8.598	8.762	194,520	+0.01(+0.09%)
Sep 15, 2006	8.852	8.897	8.673	8.755	357,773	-0.01(-0.09%)
Sep 14, 2006	9.076	9.076	8.583	8.762	242,781	-0.34(-3.77%)
Sep 13, 2006	8.971	9.180	8.889	9.106	275,572	+0.24(+2.69%)
Sep 12, 2006	8.486	8.867	8.486	8.867	241,949	+0.40(+4.76%)
Sep 11, 2006	8.232	8.628	8.188	8.464	365,218	+0.22(+2.72%)
Sep 08, 2006	8.285	8.309	8.180	8.240	367,112	+0.01(+0.09%)
Sep 07, 2006	8.479	8.553	8.225	8.232	302,669	-0.25(-2.99%)
Sep 06, 2006	8.934	8.934	8.471	8.486	282,735	-0.51(-5.64%)
Sep 05, 2006	9.150	9.292	8.971	8.994	231,903	-0.18(-1.95%)