Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.583	3.806	3.583	3.627	848,654	+0.04(+1.25%)
Jun 27, 2003	3.597	3.844	3.545	3.583	195,616	-0.05(-1.44%)
Jun 26, 2003	3.694	3.724	3.597	3.635	110,536	-0.03(-0.81%)
Jun 25, 2003	3.665	3.702	3.657	3.665	82,802	-0.03(-0.83%)
Jun 24, 2003	3.695	3.732	3.665	3.695	189,587	-0.03(-0.78%)
Jun 23, 2003	3.694	3.971	3.396	3.724	189,855	-0.12(-3.11%)
Jun 20, 2003	3.821	3.993	3.740	3.844	182,352	-0.14(-3.56%)
Jun 19, 2003	3.747	4.023	3.747	3.986	396,994	+0.17(+4.50%)
Jun 18, 2003	3.575	3.956	3.508	3.814	539,285	+0.32(+9.19%)
Jun 17, 2003	3.418	3.553	3.403	3.493	356,397	+0.10(+3.06%)
Jun 16, 2003	3.135	3.433	3.082	3.389	371,939	+0.28(+9.16%)
Jun 13, 2003	3.172	3.179	3.075	3.105	420,977	-0.10(-3.03%)
Jun 12, 2003	3.038	3.209	2.784	3.202	543,305	+0.34(+12.01%)
Jun 11, 2003	2.739	2.911	2.724	2.859	284,983	+0.01(+0.53%)
Jun 10, 2003	2.732	2.844	2.635	2.844	98,746	+0.19(+7.32%)
Jun 09, 2003	2.762	2.762	2.650	2.650	106,651	-0.07(-2.47%)
Jun 06, 2003	2.620	2.873	2.620	2.717	134,519	+0.09(+3.41%)
Jun 05, 2003	2.650	2.694	2.620	2.627	184,227	-0.02(-0.85%)
Jun 04, 2003	2.836	2.836	2.650	2.650	165,470	-0.13(-4.54%)
Jun 03, 2003	2.911	2.948	2.687	2.776	128,490	-0.11(-3.90%)
Jun 02, 2003	2.866	2.985	2.866	2.888	114,154	+0.14(+5.16%)
May 30, 2003	2.605	2.881	2.605	2.747	412,804	+0.13(+4.84%)
May 29, 2003	2.635	2.642	2.605	2.620	328,528	+0.01(+0.29%)
May 28, 2003	2.627	2.650	2.605	2.612	40,865	-0.01(-0.57%)
May 27, 2003	2.590	2.627	2.590	2.627	51,717	+0.01(+0.57%)
May 23, 2003	2.672	2.672	2.553	2.612	11,120	+0.01(+0.57%)
May 22, 2003	2.590	2.650	2.523	2.597	94,458	-0.01(-0.57%)
May 21, 2003	2.582	2.650	2.582	2.612	46,224	+0.01(+0.57%)
May 20, 2003	2.612	2.627	2.582	2.597	57,077	+0.01(+0.58%)
May 19, 2003	2.650	2.650	2.582	2.582	82,936	-0.04(-1.70%)
May 16, 2003	2.590	2.672	2.590	2.627	64,714	+0.01(+0.57%)
May 15, 2003	2.545	2.650	2.538	2.612	100,889	+0.02(+0.86%)
May 14, 2003	2.694	2.694	2.515	2.590	52,253	-0.06(-2.25%)
May 13, 2003	2.597	2.679	2.597	2.650	120,451	+0.02(+0.85%)
May 12, 2003	2.612	2.724	2.433	2.627	450,186	+0.01(+0.28%)
May 09, 2003	2.747	2.747	2.523	2.620	154,349	-0.07(-2.77%)
May 08, 2003	2.911	2.956	2.612	2.694	110,536	-0.26(-8.75%)
May 07, 2003	2.859	2.985	2.859	2.953	123,265	-0.12(-3.98%)
May 06, 2003	3.247	3.247	2.903	3.075	194,142	-0.07(-2.22%)
May 05, 2003	3.194	3.306	3.135	3.145	206,335	-0.08(-2.47%)
May 02, 2003	3.172	3.269	3.068	3.224	76,906	+0.10(+3.32%)
May 01, 2003	2.985	3.336	2.933	3.121	308,431	+0.14(+4.52%)
Apr 30, 2003	2.538	2.985	2.276	2.985	114,422	+0.51(+20.85%)
Apr 29, 2003	2.411	2.612	2.314	2.470	71,145	+0.10(+4.42%)
Apr 28, 2003	2.306	2.500	2.164	2.366	78,514	+0.09(+3.93%)
Apr 25, 2003	2.306	2.314	2.187	2.276	82,802	+0.07(+3.39%)
Apr 24, 2003	2.202	2.276	2.090	2.202	150,463	+0.04(+2.08%)
Apr 23, 2003	2.052	2.202	2.008	2.157	65,518	+0.03(+1.44%)
Apr 22, 2003	1.978	2.127	1.978	2.126	99,282	+0.15(+7.51%)
Apr 21, 2003	1.978	2.127	1.970	1.978	24,787	-0.15(-7.02%)
Apr 17, 2003	2.112	2.127	1.814	2.127	86,017	+0.11(+5.56%)
Apr 16, 2003	2.082	2.082	1.769	2.015	66,322	-0.07(-3.23%)
Apr 15, 2003	1.955	2.082	1.911	2.082	90,171	+0.07(+3.72%)
Apr 14, 2003	2.030	2.082	1.873	2.008	35,639	-0.04(-1.79%)
Apr 11, 2003	2.023	2.112	2.023	2.044	236,615	+0.03(+1.44%)
Apr 10, 2003	2.105	2.105	2.015	2.015	35,639	+0.00(+0.00%)
Apr 09, 2003	2.202	2.202	2.015	2.015	90,305	-0.02(-1.10%)
Apr 08, 2003	2.105	2.112	2.038	2.038	50,377	-0.01(-0.73%)
Apr 07, 2003	2.082	2.120	2.023	2.052	188,649	+0.04(+1.85%)
Apr 04, 2003	2.045	2.105	2.015	2.015	70,207	-0.07(-3.57%)
Apr 03, 2003	2.090	2.202	2.015	2.090	154,751	+0.04(+1.82%)
Apr 02, 2003	2.030	2.075	1.963	2.052	126,882	+0.04(+1.85%)