Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.539	2.987	2.278	2.987	114,366	+0.52(+20.85%)
Apr 29, 2003	2.412	2.614	2.315	2.472	71,110	+0.10(+4.42%)
Apr 28, 2003	2.307	2.502	2.166	2.367	78,476	+0.09(+3.93%)
Apr 25, 2003	2.307	2.315	2.188	2.278	82,761	+0.07(+3.39%)
Apr 24, 2003	2.203	2.278	2.091	2.203	150,390	+0.04(+2.08%)
Apr 23, 2003	2.053	2.203	2.009	2.158	65,486	+0.03(+1.44%)
Apr 22, 2003	1.979	2.128	1.979	2.127	99,233	+0.15(+7.51%)
Apr 21, 2003	1.979	2.128	1.971	1.979	24,774	-0.15(-7.02%)
Apr 17, 2003	2.113	2.128	1.815	2.128	85,975	+0.11(+5.56%)
Apr 16, 2003	2.083	2.083	1.770	2.016	66,289	-0.07(-3.23%)
Apr 15, 2003	1.956	2.083	1.912	2.083	90,127	+0.07(+3.72%)
Apr 14, 2003	2.031	2.083	1.874	2.009	35,622	-0.04(-1.79%)
Apr 11, 2003	2.024	2.113	2.024	2.045	236,499	+0.03(+1.44%)
Apr 10, 2003	2.106	2.106	2.016	2.016	35,622	+0.00(+0.00%)
Apr 09, 2003	2.203	2.203	2.016	2.016	90,260	-0.02(-1.10%)
Apr 08, 2003	2.106	2.113	2.039	2.039	50,353	-0.01(-0.73%)
Apr 07, 2003	2.083	2.121	2.024	2.053	188,557	+0.04(+1.85%)
Apr 04, 2003	2.046	2.106	2.016	2.016	70,173	-0.07(-3.57%)
Apr 03, 2003	2.091	2.203	2.016	2.091	154,675	+0.04(+1.82%)
Apr 02, 2003	2.031	2.076	1.964	2.053	126,820	+0.04(+1.85%)
Apr 01, 2003	2.039	2.143	2.001	2.016	71,244	+0.00(+0.00%)
Mar 31, 2003	1.844	2.016	1.829	2.016	74,056	+0.16(+8.87%)
Mar 28, 2003	1.934	1.934	1.822	1.852	87,314	+0.02(+1.22%)
Mar 27, 2003	1.508	1.941	1.508	1.829	140,997	+0.23(+14.49%)
Mar 26, 2003	1.605	1.665	1.531	1.598	184,144	-0.01(-0.47%)
Mar 25, 2003	1.605	1.620	1.546	1.605	97,492	+0.04(+2.38%)
Mar 24, 2003	1.561	1.800	1.508	1.568	53,824	+0.00(+0.00%)
Mar 21, 2003	1.352	1.673	1.344	1.568	127,959	-0.04(-2.78%)
Mar 20, 2003	1.501	1.635	1.501	1.613	27,587	+0.07(+4.35%)
Mar 19, 2003	1.531	1.673	1.508	1.546	83,966	+0.01(+0.98%)
Mar 18, 2003	1.553	1.755	1.508	1.531	122,937	-0.18(-10.48%)
Mar 17, 2003	1.508	1.904	1.493	1.710	119,855	+0.44(+34.71%)
Mar 14, 2003	1.643	1.717	1.269	1.269	351,038	-0.56(-30.61%)
Mar 12, 2003	1.815	1.994	1.710	1.829	40,979	+0.01(+0.82%)
Mar 11, 2003	1.792	2.121	1.643	1.815	82,225	+0.01(+0.83%)
Mar 10, 2003	1.904	1.941	1.717	1.800	42,318	-0.10(-5.49%)
Mar 07, 2003	1.927	2.091	1.904	1.904	24,373	-0.01(-0.78%)
Mar 06, 2003	1.755	2.143	1.755	1.919	30,801	+0.02(+0.82%)
Mar 05, 2003	1.867	1.903	1.710	1.903	28,792	+0.03(+1.51%)
Mar 04, 2003	1.859	2.091	1.859	1.875	17,007	-0.19(-9.02%)
Mar 03, 2003	1.889	2.083	1.785	2.061	10,311	+0.27(+15.00%)
Feb 28, 2003	1.979	2.046	1.792	1.792	14,463	-0.17(-8.74%)
Feb 27, 2003	1.889	1.964	1.710	1.964	48,210	+0.13(+7.35%)
Feb 26, 2003	1.867	1.904	1.777	1.829	31,336	-0.09(-4.63%)
Feb 25, 2003	1.949	1.949	1.717	1.918	97,224	-0.06(-3.06%)
Feb 24, 2003	2.053	2.091	1.941	1.979	31,872	-0.11(-5.36%)
Feb 21, 2003	2.166	2.210	2.024	2.091	174,897	-0.07(-3.41%)
Feb 20, 2003	2.076	2.240	2.016	2.165	26,649	+0.04(+1.72%)
Feb 19, 2003	2.225	2.278	2.046	2.128	44,193	-0.11(-5.00%)
Feb 18, 2003	2.278	2.278	2.128	2.240	25,846	-0.03(-1.32%)
Feb 14, 2003	2.322	2.322	2.240	2.270	17,677	-0.04(-1.62%)
Feb 13, 2003	2.240	2.307	2.128	2.307	13,124	+0.04(+1.64%)
Feb 12, 2003	2.195	2.352	2.128	2.270	18,480	+0.08(+3.75%)
Feb 11, 2003	2.240	2.412	2.158	2.188	38,970	-0.04(-2.01%)
Feb 10, 2003	2.218	2.315	2.180	2.233	42,586	+0.01(+0.67%)
Feb 07, 2003	2.278	2.322	2.136	2.218	47,407	+0.00(+0.00%)
Feb 06, 2003	2.360	2.360	2.091	2.218	34,417	-0.07(-3.26%)
Feb 05, 2003	2.315	2.367	2.188	2.292	34,283	-0.09(-3.76%)
Feb 04, 2003	2.203	2.382	2.195	2.382	13,659	+0.19(+8.50%)