Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.041	6.056	5.869	5.959	173,519	-0.01(-0.13%)
Apr 28, 2005	6.160	6.160	5.966	5.966	473,054	-0.38(-6.00%)
Apr 27, 2005	6.452	6.623	6.160	6.347	179,015	-0.14(-2.19%)
Apr 26, 2005	6.511	6.571	6.459	6.489	146,487	-0.09(-1.36%)
Apr 25, 2005	6.638	6.638	6.459	6.579	93,436	+0.01(+0.11%)
Apr 22, 2005	6.519	6.653	6.482	6.571	226,548	-0.07(-1.01%)
Apr 21, 2005	6.213	6.743	6.086	6.638	392,001	+0.56(+9.21%)
Apr 20, 2005	6.541	6.721	6.034	6.078	301,932	-0.38(-5.90%)
Apr 19, 2005	6.758	6.922	6.429	6.459	215,284	-0.30(-4.42%)
Apr 18, 2005	6.623	6.997	6.556	6.758	156,272	+0.13(+2.03%)
Apr 15, 2005	7.176	7.176	6.564	6.623	159,547	-0.57(-7.89%)
Apr 14, 2005	7.288	7.572	7.169	7.191	65,506	-0.13(-1.73%)
Apr 13, 2005	7.318	7.587	7.288	7.318	130,815	-0.10(-1.31%)
Apr 12, 2005	7.542	7.572	7.273	7.415	241,618	-0.16(-2.07%)
Apr 11, 2005	7.833	7.833	7.542	7.572	100,425	-0.24(-3.06%)
Apr 08, 2005	7.960	7.997	7.729	7.811	138,830	-0.17(-2.15%)
Apr 07, 2005	7.997	8.117	7.848	7.982	127,013	-0.09(-1.11%)
Apr 06, 2005	8.214	8.214	8.027	8.072	90,696	-0.11(-1.37%)
Apr 05, 2005	8.251	8.251	8.057	8.184	124,313	-0.05(-0.63%)
Apr 04, 2005	8.012	8.244	7.870	8.236	164,944	+0.26(+3.28%)
Apr 01, 2005	8.259	8.259	7.930	7.975	77,497	-0.23(-2.82%)
Mar 31, 2005	8.132	8.229	8.102	8.206	264,661	-0.01(-0.09%)
Mar 30, 2005	8.132	8.236	7.997	8.214	457,964	+0.11(+1.38%)
Mar 29, 2005	8.057	8.132	7.766	8.102	197,635	+0.04(+0.46%)
Mar 28, 2005	7.841	8.094	7.833	8.065	128,331	+0.15(+1.89%)
Mar 24, 2005	7.915	8.094	7.841	7.915	145,696	+0.09(+1.15%)
Mar 23, 2005	7.773	7.915	7.654	7.826	188,823	-0.07(-0.85%)
Mar 22, 2005	8.042	8.042	7.863	7.893	137,877	-0.22(-2.72%)
Mar 21, 2005	8.281	8.281	8.087	8.113	81,493	-0.08(-0.96%)
Mar 18, 2005	8.169	8.274	7.624	8.192	309,161	-0.02(-0.27%)
Mar 17, 2005	8.356	8.356	7.676	8.214	160,519	-0.09(-1.08%)
Mar 16, 2005	8.281	8.326	8.072	8.304	59,013	-0.03(-0.36%)
Mar 15, 2005	8.356	8.505	8.147	8.333	63,825	-0.01(-0.18%)
Mar 14, 2005	8.109	8.348	8.094	8.348	132,145	+0.13(+1.64%)
Mar 11, 2005	8.177	8.251	8.139	8.214	158,046	-0.04(-0.54%)
Mar 10, 2005	8.408	8.431	8.184	8.259	175,471	-0.14(-1.69%)
Mar 09, 2005	8.483	8.572	8.363	8.401	127,474	-0.21(-2.43%)
Mar 08, 2005	8.774	8.774	8.475	8.610	151,150	-0.13(-1.54%)
Mar 07, 2005	8.759	8.819	8.617	8.744	132,434	+0.07(+0.86%)
Mar 04, 2005	8.543	8.699	8.468	8.669	213,219	+0.10(+1.13%)
Mar 03, 2005	8.580	8.587	8.490	8.572	144,704	+0.06(+0.70%)
Mar 02, 2005	8.468	8.580	8.408	8.513	212,024	-0.03(-0.35%)
Mar 01, 2005	8.505	8.557	8.378	8.543	415,933	+0.03(+0.35%)
Feb 28, 2005	8.401	8.513	8.221	8.513	230,331	+0.14(+1.69%)
Feb 25, 2005	8.177	8.371	8.177	8.371	126,065	+0.10(+1.26%)
Feb 24, 2005	8.177	8.289	8.057	8.266	100,549	+0.16(+1.93%)
Feb 23, 2005	8.206	8.214	7.908	8.109	121,551	+0.04(+0.56%)
Feb 22, 2005	8.072	8.184	7.885	8.065	131,722	-0.12(-1.46%)
Feb 18, 2005	8.199	8.229	8.109	8.184	215,188	+0.07(+0.83%)
Feb 17, 2005	8.184	8.206	8.042	8.117	160,170	-0.10(-1.27%)
Feb 16, 2005	7.990	8.326	7.990	8.221	203,022	+0.19(+2.32%)
Feb 15, 2005	8.020	8.139	7.841	8.035	130,777	+0.16(+1.99%)
Feb 14, 2005	8.169	8.214	7.796	7.878	195,997	-0.23(-2.85%)
Feb 11, 2005	7.841	8.169	7.841	8.109	208,580	+0.23(+2.94%)
Feb 10, 2005	7.624	7.915	7.542	7.878	291,747	+0.15(+1.93%)
Feb 09, 2005	7.579	7.796	6.952	7.729	561,671	-0.08(-1.05%)
Feb 08, 2005	7.997	7.997	7.609	7.811	507,655	+0.10(+1.26%)
Feb 07, 2005	8.371	8.371	7.587	7.714	236,781	-0.46(-5.58%)
Feb 04, 2005	8.147	8.348	8.102	8.169	154,430	+0.00(+0.00%)
Feb 03, 2005	8.072	8.289	8.072	8.169	228,697	+0.01(+0.09%)
Feb 02, 2005	8.341	8.393	8.012	8.162	254,258	-0.29(-3.45%)