Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.046	9.188	8.874	8.941	393,644	-0.04(-0.50%)
Nov 29, 2004	8.606	9.165	8.523	8.986	960,531	+0.59(+7.02%)
Nov 26, 2004	8.367	8.583	8.359	8.397	54,397	-0.12(-1.40%)
Nov 24, 2004	8.322	8.583	8.322	8.516	90,037	+0.02(+0.26%)
Nov 23, 2004	8.479	8.531	8.210	8.494	162,790	+0.15(+1.79%)
Nov 22, 2004	8.531	8.561	7.687	8.344	386,677	-0.07(-0.89%)
Nov 19, 2004	8.374	8.732	8.292	8.419	112,680	-0.15(-1.74%)
Nov 18, 2004	8.770	8.770	8.329	8.568	116,164	-0.19(-2.13%)
Nov 17, 2004	8.650	8.926	8.620	8.755	200,707	+0.17(+2.00%)
Nov 16, 2004	8.561	8.658	8.285	8.583	148,990	-0.07(-0.86%)
Nov 15, 2004	8.673	8.673	8.434	8.658	337,773	+0.02(+0.26%)
Nov 12, 2004	8.658	8.658	8.397	8.635	269,843	+0.06(+0.70%)
Nov 11, 2004	8.688	8.688	8.464	8.576	232,060	+0.02(+0.26%)
Nov 10, 2004	8.710	8.710	8.426	8.553	497,080	+0.07(+0.79%)
Nov 09, 2004	8.173	8.538	8.173	8.486	610,564	+0.16(+1.88%)
Nov 08, 2004	8.464	8.546	8.023	8.329	253,899	+0.11(+1.36%)
Nov 05, 2004	8.449	8.725	8.023	8.217	462,110	-0.07(-0.90%)
Nov 04, 2004	8.210	8.292	8.046	8.292	390,563	+0.10(+1.18%)
Nov 03, 2004	7.919	8.210	7.919	8.195	262,742	+0.16(+1.95%)
Nov 02, 2004	8.023	8.135	7.956	8.038	271,183	+0.05(+0.65%)
Nov 01, 2004	7.762	8.038	7.762	7.986	263,948	+0.08(+1.04%)
Oct 29, 2004	7.911	8.023	7.762	7.904	495,472	-0.02(-0.28%)
Oct 28, 2004	7.770	8.255	7.740	7.926	318,747	-0.10(-1.21%)
Oct 27, 2004	7.650	8.956	7.508	8.023	1,795,653	+0.67(+9.14%)
Oct 26, 2004	7.202	7.361	7.128	7.352	328,662	+0.04(+0.61%)
Oct 25, 2004	7.240	7.381	7.232	7.307	280,428	-0.03(-0.41%)
Oct 22, 2004	7.314	7.389	7.255	7.337	397,664	+0.02(+0.31%)
Oct 21, 2004	7.016	7.352	7.016	7.314	382,792	+0.26(+3.70%)
Oct 20, 2004	6.993	7.135	6.814	7.053	326,518	+0.22(+3.28%)
Oct 19, 2004	6.829	7.038	6.769	6.829	279,222	+0.07(+1.10%)
Oct 18, 2004	6.568	6.896	6.516	6.755	359,211	+0.17(+2.61%)
Oct 15, 2004	6.568	6.672	6.478	6.583	295,970	+0.05(+0.80%)
Oct 14, 2004	6.680	6.680	6.449	6.531	227,906	-0.02(-0.34%)
Oct 13, 2004	6.583	6.702	6.501	6.553	415,484	+0.01(+0.23%)
Oct 12, 2004	6.307	6.568	6.225	6.538	433,572	+0.17(+2.70%)
Oct 11, 2004	6.187	6.381	6.172	6.366	122,327	+0.26(+4.28%)
Oct 08, 2004	6.157	6.262	6.105	6.105	54,665	-0.15(-2.39%)
Oct 07, 2004	6.322	6.322	6.083	6.254	350,502	-0.02(-0.36%)
Oct 06, 2004	6.366	6.538	6.195	6.277	130,098	-0.14(-2.21%)
Oct 05, 2004	6.650	6.650	6.366	6.419	134,519	-0.10(-1.60%)
Oct 04, 2004	6.717	6.717	6.434	6.523	216,786	-0.10(-1.58%)
Oct 01, 2004	6.187	6.628	6.187	6.628	350,770	+0.37(+5.97%)
Sep 30, 2004	6.307	6.307	6.090	6.254	138,673	+0.02(+0.36%)
Sep 29, 2004	6.157	6.232	6.083	6.232	194,008	+0.07(+1.21%)
Sep 28, 2004	6.195	6.210	6.045	6.157	97,942	-0.04(-0.60%)
Sep 27, 2004	6.277	6.344	6.120	6.195	206,469	-0.16(-2.47%)
Sep 24, 2004	6.352	6.456	6.329	6.352	207,407	+0.04(+0.59%)
Sep 23, 2004	6.523	6.568	6.277	6.314	176,054	-0.07(-1.17%)
Sep 22, 2004	6.344	6.568	6.299	6.389	92,582	-0.12(-1.83%)
Sep 21, 2004	6.568	6.568	6.307	6.508	71,815	+0.13(+1.99%)
Sep 20, 2004	6.434	6.568	6.322	6.381	74,227	-0.05(-0.81%)
Sep 17, 2004	6.598	6.904	6.404	6.434	164,398	-0.13(-2.05%)
Sep 16, 2004	6.695	6.725	6.486	6.568	92,180	+0.13(+1.97%)
Sep 15, 2004	6.374	6.680	6.269	6.441	111,608	+0.11(+1.77%)
Sep 14, 2004	6.501	6.501	6.269	6.329	199,234	-0.09(-1.40%)
Sep 13, 2004	6.822	6.822	6.419	6.419	372,609	-0.25(-3.80%)
Sep 10, 2004	6.404	6.777	6.344	6.672	494,936	+0.17(+2.64%)
Sep 09, 2004	6.531	6.717	5.993	6.501	1,577,393	+1.50(+30.00%)
Sep 08, 2004	5.374	5.441	4.948	5.001	194,008	-0.24(-4.56%)
Sep 07, 2004	5.426	5.463	5.195	5.239	176,188	-0.19(-3.44%)
Sep 03, 2004	4.933	5.493	4.859	5.426	135,859	+0.36(+7.07%)
Sep 02, 2004	4.844	5.075	4.844	5.068	705,023	+0.25(+5.27%)