Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	8.908	9.215	8.834	9.192	353,543	+0.32(+3.62%)
Aug 30, 2006	8.729	8.961	8.625	8.871	277,452	+0.17(+1.97%)
Aug 29, 2006	8.669	8.849	8.557	8.699	754,117	+0.09(+1.04%)
Aug 28, 2006	8.520	8.677	8.392	8.610	172,316	+0.12(+1.41%)
Aug 25, 2006	8.722	8.774	8.431	8.490	93,140	-0.22(-2.49%)
Aug 24, 2006	8.655	8.767	8.557	8.707	348,676	+0.10(+1.13%)
Aug 23, 2006	8.625	8.923	8.431	8.610	220,626	+0.02(+0.26%)
Aug 22, 2006	8.460	8.625	8.371	8.587	167,458	+0.11(+1.32%)
Aug 21, 2006	8.490	8.550	8.408	8.475	171,427	-0.04(-0.44%)
Aug 18, 2006	8.602	8.737	8.416	8.513	319,485	-0.04(-0.44%)
Aug 17, 2006	8.401	8.625	8.214	8.550	332,558	+0.13(+1.51%)
Aug 16, 2006	8.117	8.617	8.117	8.423	643,027	+0.33(+4.06%)
Aug 15, 2006	7.982	8.229	7.975	8.094	1,024,375	+0.25(+3.24%)
Aug 14, 2006	7.639	7.878	7.564	7.841	294,683	+0.30(+3.96%)
Aug 11, 2006	7.654	7.684	7.467	7.542	153,868	-0.12(-1.56%)
Aug 10, 2006	7.602	7.818	7.475	7.661	311,061	+0.07(+0.98%)
Aug 09, 2006	7.960	8.109	7.460	7.587	341,724	-0.34(-4.24%)
Aug 08, 2006	8.214	8.296	7.900	7.923	317,172	-0.28(-3.46%)
Aug 07, 2006	8.490	8.550	8.117	8.206	290,770	-0.27(-3.17%)
Aug 04, 2006	8.386	8.737	8.304	8.475	347,901	+0.18(+2.16%)
Aug 03, 2006	8.968	8.983	8.124	8.296	985,404	-0.76(-8.41%)
Aug 02, 2006	9.678	9.678	8.879	9.058	540,568	-0.09(-0.98%)
Aug 01, 2006	9.207	9.603	8.901	9.147	279,510	-0.16(-1.76%)
Jul 31, 2006	9.409	9.528	9.192	9.312	159,452	-0.10(-1.03%)
Jul 28, 2006	8.976	9.640	8.946	9.409	233,741	+0.46(+5.09%)
Jul 27, 2006	9.506	9.640	8.886	8.953	212,499	-0.47(-4.99%)
Jul 26, 2006	9.491	9.603	9.103	9.424	207,764	-0.13(-1.41%)
Jul 25, 2006	9.483	9.648	9.409	9.558	426,710	+0.05(+0.55%)
Jul 24, 2006	9.252	9.588	9.162	9.506	391,028	+0.25(+2.74%)
Jul 21, 2006	9.633	9.633	9.103	9.252	314,420	-0.43(-4.47%)
Jul 20, 2006	10.13	10.14	9.625	9.685	188,178	-0.40(-3.93%)
Jul 19, 2006	9.767	10.16	9.692	10.08	270,812	+0.31(+3.21%)
Jul 18, 2006	9.954	10.06	9.707	9.767	164,983	-0.09(-0.91%)
Jul 17, 2006	9.984	10.18	9.752	9.857	187,716	-0.21(-2.08%)
Jul 14, 2006	10.16	10.24	9.969	10.07	187,433	-0.14(-1.39%)
Jul 13, 2006	10.52	10.80	10.16	10.21	187,197	-0.36(-3.39%)
Jul 12, 2006	10.78	10.92	10.45	10.57	202,507	-0.26(-2.41%)
Jul 11, 2006	10.93	11.00	10.45	10.83	254,565	-0.19(-1.76%)
Jul 10, 2006	11.01	11.19	10.89	11.02	257,099	+0.01(+0.07%)
Jul 07, 2006	11.22	11.25	10.84	11.01	314,323	-0.26(-2.32%)
Jul 06, 2006	11.04	11.45	10.98	11.28	159,830	+0.30(+2.72%)
Jul 05, 2006	11.21	11.29	10.92	10.98	284,103	-0.37(-3.23%)
Jul 03, 2006	11.50	11.55	11.32	11.34	127,953	-0.22(-1.94%)
Jun 30, 2006	11.57	11.62	11.34	11.57	921,026	+0.01(+0.06%)
Jun 29, 2006	10.84	11.57	10.84	11.56	369,748	+0.81(+7.50%)
Jun 28, 2006	11.10	11.24	10.66	10.75	368,704	-0.33(-2.97%)
Jun 27, 2006	11.35	11.45	10.77	11.08	483,035	-0.27(-2.37%)
Jun 26, 2006	10.92	11.45	10.91	11.35	377,917	+0.52(+4.83%)
Jun 23, 2006	10.83	11.01	10.55	10.83	300,831	-0.05(-0.48%)
Jun 22, 2006	10.45	11.09	10.42	10.88	470,435	+0.36(+3.41%)
Jun 21, 2006	9.648	10.70	9.648	10.52	890,696	+0.84(+8.64%)
Jun 20, 2006	9.722	9.872	9.588	9.685	153,781	-0.07(-0.77%)
Jun 19, 2006	10.10	10.19	9.670	9.760	363,533	-0.40(-3.90%)
Jun 16, 2006	10.38	10.38	9.707	10.16	942,996	-0.22(-2.09%)
Jun 15, 2006	9.879	10.45	9.794	10.37	250,309	+0.62(+6.36%)
Jun 14, 2006	9.595	10.22	9.498	9.752	376,056	+0.13(+1.40%)
Jun 13, 2006	10.24	10.52	9.446	9.618	702,421	-0.50(-4.94%)
Jun 12, 2006	10.75	10.87	10.01	10.12	537,919	-0.60(-5.58%)
Jun 09, 2006	10.63	10.97	10.56	10.72	334,291	+0.15(+1.41%)
Jun 08, 2006	10.83	10.98	10.36	10.57	408,390	-0.34(-3.15%)
Jun 07, 2006	11.08	11.24	10.90	10.91	268,139	-0.14(-1.28%)
Jun 06, 2006	11.23	11.23	10.86	11.05	316,262	-0.09(-0.80%)
Jun 05, 2006	11.60	11.66	11.07	11.14	392,687	-0.46(-3.99%)
Jun 02, 2006	11.86	12.13	11.42	11.60	380,687	-0.46(-3.84%)