Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	3.739	3.866	3.732	3.866	22,643	+0.13(+3.39%)
Apr 29, 2002	3.732	3.843	3.732	3.739	37,783	+0.02(+0.58%)
Apr 26, 2002	3.717	3.859	3.717	3.718	52,923	-0.15(-3.82%)
Apr 25, 2002	3.896	3.986	3.702	3.865	139,075	-0.07(-1.73%)
Apr 24, 2002	3.956	4.030	3.881	3.933	28,404	-0.10(-2.41%)
Apr 23, 2002	3.926	4.030	3.889	4.030	74,897	+0.10(+2.64%)
Apr 22, 2002	4.150	4.150	3.918	3.927	37,917	-0.22(-5.22%)
Apr 19, 2002	4.105	4.180	4.105	4.143	18,757	+0.04(+0.93%)
Apr 18, 2002	4.060	4.105	3.963	4.105	64,044	+0.04(+1.08%)
Apr 17, 2002	3.911	4.105	3.911	4.061	41,133	+0.03(+0.76%)
Apr 16, 2002	3.911	4.068	3.881	4.030	36,577	+0.22(+5.88%)
Apr 15, 2002	3.814	3.993	3.806	3.806	34,433	-0.07(-1.92%)
Apr 12, 2002	3.806	3.956	3.806	3.881	68,599	+0.07(+1.96%)
Apr 11, 2002	3.881	3.911	3.806	3.806	40,597	-0.07(-1.90%)
Apr 10, 2002	3.814	3.881	3.769	3.880	68,197	+0.11(+2.95%)
Apr 09, 2002	3.732	3.844	3.732	3.769	67,527	-0.02(-0.59%)
Apr 08, 2002	3.732	3.792	3.732	3.792	10,316	+0.06(+1.60%)
Apr 05, 2002	3.799	3.918	3.732	3.732	22,509	-0.04(-0.97%)
Apr 04, 2002	3.806	3.993	3.732	3.768	108,259	-0.04(-1.00%)
Apr 03, 2002	3.881	3.993	3.732	3.806	109,196	+0.01(+0.39%)
Apr 02, 2002	3.852	4.000	3.732	3.792	56,943	-0.24(-5.93%)
Apr 01, 2002	3.851	4.068	3.800	4.030	70,609	+0.19(+4.85%)
Mar 29, 2002	3.881	4.060	3.844	3.844	91,913	+0.00(+0.00%)
Mar 28, 2002	3.881	4.060	3.844	3.844	91,913	-0.04(-0.96%)
Mar 27, 2002	3.844	3.911	3.732	3.881	77,174	-0.04(-0.95%)
Mar 26, 2002	3.881	3.978	3.732	3.918	42,606	+0.04(+0.96%)
Mar 25, 2002	3.993	4.068	3.881	3.881	59,622	-0.11(-2.80%)
Mar 22, 2002	4.045	4.180	3.784	3.993	78,648	-0.11(-2.73%)
Mar 21, 2002	3.769	4.105	3.769	4.105	40,329	+0.30(+7.84%)
Mar 20, 2002	3.911	3.911	3.769	3.806	247,066	+0.03(+0.77%)
Mar 19, 2002	3.754	3.911	3.732	3.777	21,839	+0.01(+0.22%)
Mar 18, 2002	3.657	3.896	3.657	3.769	238,357	+0.11(+3.06%)
Mar 15, 2002	3.545	3.717	3.545	3.657	89,635	+0.01(+0.20%)
Mar 14, 2002	3.381	3.672	3.381	3.650	229,380	+0.32(+9.64%)
Mar 13, 2002	3.284	3.396	3.209	3.329	51,449	+0.01(+0.22%)
Mar 12, 2002	3.255	3.321	3.112	3.321	164,398	+0.04(+1.14%)
Mar 11, 2002	3.594	3.754	3.247	3.284	691,893	-0.30(-8.33%)
Mar 08, 2002	3.359	3.777	3.351	3.583	185,299	+0.26(+7.87%)
Mar 07, 2002	3.359	3.374	3.284	3.321	227,102	-0.04(-1.11%)
Mar 06, 2002	3.314	3.359	3.284	3.359	32,692	+0.04(+1.35%)
Mar 05, 2002	3.284	3.471	3.254	3.314	23,715	+0.03(+0.91%)
Mar 04, 2002	3.359	3.545	3.224	3.284	531,514	-0.07(-2.22%)
Mar 01, 2002	3.254	3.374	3.254	3.359	68,197	+0.11(+3.45%)
Feb 28, 2002	3.254	3.359	3.247	3.247	22,911	+0.00(+0.00%)
Feb 27, 2002	3.284	3.359	3.247	3.247	11,790	-0.07(-2.25%)
Feb 26, 2002	3.359	3.359	3.292	3.321	220,671	-0.04(-1.11%)
Feb 25, 2002	3.381	3.381	3.247	3.359	299,052	+0.04(+1.35%)
Feb 22, 2002	3.314	3.381	3.232	3.314	55,067	+0.07(+2.07%)
Feb 21, 2002	3.314	3.314	3.209	3.247	27,198	-0.01(-0.46%)
Feb 20, 2002	3.217	3.359	3.217	3.262	43,410	+0.04(+1.16%)
Feb 19, 2002	3.224	3.247	3.172	3.224	79,586	+0.00(+0.00%)
Feb 18, 2002	3.254	3.388	3.224	3.224	21,973	+0.00(+0.00%)
Feb 15, 2002	3.254	3.388	3.224	3.224	21,973	-0.04(-1.14%)
Feb 14, 2002	3.232	3.657	3.224	3.262	24,653	-0.22(-6.22%)
Feb 13, 2002	3.568	3.642	3.224	3.478	56,005	-0.02(-0.64%)
Feb 12, 2002	3.500	3.642	3.500	3.500	21,571	-0.07(-2.09%)
Feb 11, 2002	3.359	3.620	3.359	3.575	9,110	-0.01(-0.21%)
Feb 08, 2002	3.023	3.583	3.023	3.583	48,100	+0.56(+18.52%)
Feb 07, 2002	3.209	3.209	3.023	3.023	87,759	-0.11(-3.57%)
Feb 06, 2002	3.120	3.202	3.060	3.135	19,561	-0.09(-2.78%)
Feb 05, 2002	3.280	3.500	3.127	3.224	42,070	-0.05(-1.59%)
Feb 04, 2002	3.635	3.657	3.277	3.277	71,145	-0.37(-10.04%)