Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.994	3.121	2.830	3.091	12,186	-0.01(-0.24%)
Nov 27, 2002	3.174	3.174	2.785	3.099	38,434	+0.03(+0.97%)
Nov 26, 2002	3.211	3.241	3.024	3.069	130,034	-0.13(-4.20%)
Nov 25, 2002	3.099	3.256	3.039	3.203	50,219	+0.15(+4.89%)
Nov 22, 2002	3.017	3.099	3.009	3.054	36,827	+0.06(+2.00%)
Nov 21, 2002	2.897	2.994	2.897	2.994	114,232	+0.05(+1.78%)
Nov 20, 2002	2.763	2.987	2.763	2.942	21,694	+0.22(+8.24%)
Nov 19, 2002	2.658	2.748	2.658	2.718	76,467	+0.06(+2.25%)
Nov 18, 2002	2.584	2.755	2.494	2.658	78,476	+0.06(+2.30%)
Nov 15, 2002	2.703	2.799	2.531	2.599	202,216	-0.01(-0.57%)
Nov 14, 2002	2.561	2.681	2.524	2.614	163,916	+0.05(+2.04%)
Nov 13, 2002	2.509	2.614	2.479	2.561	350,598	+0.04(+1.48%)
Nov 12, 2002	2.487	2.569	2.443	2.524	258,730	+0.13(+5.62%)
Nov 11, 2002	2.248	2.606	2.248	2.390	28,658	+0.09(+3.86%)
Nov 08, 2002	2.270	2.404	2.270	2.301	25,980	-0.03(-1.25%)
Nov 07, 2002	2.419	2.554	2.330	2.330	406,977	-0.16(-6.31%)
Nov 06, 2002	2.270	2.516	2.226	2.487	74,994	+0.24(+10.63%)
Nov 05, 2002	2.210	2.248	2.210	2.248	8,436	+0.05(+2.07%)
Nov 04, 2002	2.136	2.240	2.113	2.202	288,058	-0.01(-0.37%)
Nov 01, 2002	2.188	2.210	2.113	2.210	23,971	+0.02(+1.02%)
Oct 31, 2002	2.351	2.351	2.166	2.188	49,817	-0.13(-5.79%)
Oct 30, 2002	2.121	2.352	2.113	2.322	32,006	+0.21(+9.89%)
Oct 29, 2002	2.210	2.248	2.113	2.113	180,254	-0.10(-4.39%)
Oct 28, 2002	2.330	2.352	2.210	2.210	18,480	-0.12(-5.13%)
Oct 25, 2002	2.046	2.352	2.046	2.330	22,770	+0.35(+17.69%)
Oct 24, 2002	2.083	2.166	1.882	1.980	104,992	-0.11(-5.32%)
Oct 23, 2002	1.912	2.352	1.800	2.091	20,757	+0.31(+17.65%)
Oct 22, 2002	1.868	1.874	1.747	1.777	46,067	-0.18(-9.16%)
Oct 21, 2002	2.015	2.016	1.949	1.956	7,633	-0.04(-1.87%)
Oct 18, 2002	1.923	2.001	1.866	1.994	13,525	+0.09(+4.71%)
Oct 17, 2002	2.083	2.315	1.770	1.904	54,772	-0.19(-8.93%)
Oct 16, 2002	2.032	2.404	1.927	2.091	32,274	+0.05(+2.56%)
Oct 15, 2002	2.020	2.091	1.964	2.039	12,588	+0.09(+4.60%)
Oct 14, 2002	2.419	2.427	1.949	1.949	45,838	-0.14(-6.79%)
Oct 11, 2002	1.605	2.427	1.576	2.091	63,415	+0.12(+6.06%)
Oct 10, 2002	1.441	2.001	1.359	1.971	66,691	+0.40(+25.71%)
Oct 09, 2002	1.711	1.711	1.217	1.568	502,997	-0.16(-9.09%)
Oct 08, 2002	1.867	1.867	1.673	1.725	85,707	-0.15(-7.97%)
Oct 07, 2002	2.053	2.053	1.941	1.874	14,864	-0.08(-4.23%)
Oct 04, 2002	2.307	2.307	1.956	1.957	71,445	-0.19(-8.68%)
Oct 03, 2002	2.307	2.307	2.091	2.143	28,390	-0.13(-5.90%)
Oct 02, 2002	2.203	2.427	2.128	2.278	14,061	+0.02(+0.99%)
Oct 01, 2002	2.315	2.681	2.240	2.255	38,032	-0.07(-2.89%)
Sep 30, 2002	2.203	2.516	2.203	2.322	51,156	+0.15(+6.87%)
Sep 27, 2002	2.248	2.248	1.904	2.173	65,352	-0.07(-3.00%)
Sep 26, 2002	2.180	2.449	2.180	2.240	17,007	-0.02(-0.99%)
Sep 25, 2002	2.240	2.352	2.091	2.263	14,195	+0.17(+8.21%)
Sep 24, 2002	2.307	2.419	2.091	2.091	59,758	-0.02(-1.06%)
Sep 23, 2002	2.397	2.441	2.053	2.113	35,598	-0.29(-12.11%)
Sep 20, 2002	2.987	2.987	2.404	2.404	114,901	-0.21(-8.00%)
Sep 19, 2002	2.337	2.614	2.173	2.614	101,242	+0.17(+7.03%)
Sep 18, 2002	2.360	2.614	2.307	2.442	14,597	+0.09(+3.81%)
Sep 17, 2002	2.681	2.696	2.352	2.352	25,310	-0.25(-9.74%)
Sep 16, 2002	2.733	2.733	2.508	2.606	2,691,759	+0.04(+1.75%)
Sep 13, 2002	2.584	2.688	2.516	2.561	16,605	-0.01(-0.58%)
Sep 12, 2002	2.875	2.875	2.546	2.576	8,972	-0.22(-8.00%)
Sep 11, 2002	2.987	3.024	2.800	2.800	32,140	-0.19(-6.25%)
Sep 10, 2002	2.830	2.987	2.808	2.987	27,051	+0.19(+6.67%)
Sep 09, 2002	2.800	2.897	2.800	2.800	1,191,873	-0.12(-4.09%)
Sep 06, 2002	2.763	2.957	2.763	2.920	24,038	+0.16(+5.68%)
Sep 05, 2002	2.755	2.838	2.726	2.763	36,425	+0.00(+0.00%)
Sep 04, 2002	2.472	2.763	2.464	2.763	25,980	+0.25(+9.79%)