Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.638	6.922	6.594	6.870	137,802	+0.27(+4.07%)
May 27, 2004	6.541	6.721	6.459	6.601	212,126	+0.00(+0.00%)
May 26, 2004	6.459	6.743	6.459	6.601	170,612	+0.21(+3.27%)
May 25, 2004	6.213	6.609	6.116	6.392	180,254	+0.12(+1.90%)
May 24, 2004	6.758	6.758	6.160	6.272	115,571	-0.46(-6.77%)
May 21, 2004	6.653	6.743	6.609	6.728	69,771	+0.07(+1.12%)
May 20, 2004	6.564	6.676	6.482	6.653	73,521	+0.04(+0.56%)
May 19, 2004	6.721	6.721	6.564	6.616	62,405	-0.05(-0.78%)
May 18, 2004	6.429	6.691	6.384	6.668	72,851	+0.06(+0.90%)
May 17, 2004	6.765	6.765	6.235	6.609	172,085	-0.03(-0.45%)
May 14, 2004	6.818	6.825	6.579	6.638	53,299	-0.16(-2.31%)
May 13, 2004	6.974	6.974	6.773	6.795	27,587	-0.13(-1.94%)
May 12, 2004	6.683	6.967	6.683	6.930	289,129	+0.26(+3.92%)
May 11, 2004	7.094	7.131	6.668	6.668	161,237	-0.38(-5.40%)
May 10, 2004	7.169	7.310	6.840	7.049	189,494	-0.25(-3.38%)
May 07, 2004	7.131	7.609	7.124	7.295	122,133	+0.04(+0.62%)
May 06, 2004	7.161	7.288	7.079	7.251	134,855	+0.09(+1.25%)
May 05, 2004	7.206	7.236	7.027	7.161	169,808	+0.08(+1.16%)
May 04, 2004	6.982	7.161	6.937	7.079	154,541	+0.06(+0.85%)
May 03, 2004	7.057	7.057	6.571	7.019	277,880	+0.00(+0.00%)
Apr 30, 2004	6.989	7.243	6.429	7.019	350,196	-0.16(-2.19%)
Apr 29, 2004	7.079	7.243	7.019	7.176	238,776	+0.04(+0.52%)
Apr 28, 2004	7.325	7.646	7.057	7.139	344,170	-0.19(-2.65%)
Apr 27, 2004	8.289	8.289	7.034	7.333	767,887	-0.88(-10.73%)
Apr 26, 2004	8.206	8.401	8.065	8.214	829,892	+0.17(+2.14%)
Apr 23, 2004	7.856	8.475	7.841	8.042	1,035,992	+0.16(+2.09%)
Apr 22, 2004	7.691	7.915	7.691	7.878	185,878	+0.07(+0.96%)
Apr 21, 2004	7.505	7.841	7.505	7.803	109,277	+0.30(+3.98%)
Apr 20, 2004	7.617	7.917	7.505	7.505	313,369	-0.16(-2.14%)
Apr 19, 2004	7.475	7.676	7.475	7.669	65,753	+0.13(+1.68%)
Apr 16, 2004	7.482	7.915	7.475	7.542	98,563	-0.04(-0.49%)
Apr 15, 2004	7.057	7.617	7.057	7.579	75,396	-0.08(-1.07%)
Apr 14, 2004	7.542	7.744	7.542	7.661	174,495	+0.01(+0.10%)
Apr 13, 2004	7.721	7.766	7.497	7.654	252,570	-0.07(-0.97%)
Apr 12, 2004	7.363	7.915	7.363	7.729	323,011	+0.27(+3.60%)
Apr 08, 2004	7.915	7.982	7.400	7.460	178,914	-0.23(-3.01%)
Apr 07, 2004	7.169	8.117	7.169	7.691	634,371	+0.56(+7.85%)
Apr 06, 2004	7.161	7.169	6.683	7.131	283,237	-0.03(-0.42%)
Apr 05, 2004	7.310	7.467	7.012	7.161	134,052	-0.09(-1.24%)
Apr 02, 2004	6.951	7.355	6.922	7.251	293,013	+0.40(+5.77%)
Apr 01, 2004	7.019	7.048	6.795	6.855	152,800	-0.24(-3.37%)
Mar 31, 2004	6.721	7.183	6.721	7.094	119,053	+0.34(+5.09%)
Mar 30, 2004	6.855	7.019	6.728	6.750	74,860	-0.07(-1.09%)
Mar 29, 2004	6.504	6.833	6.504	6.825	111,687	+0.28(+4.22%)
Mar 26, 2004	6.653	6.706	6.534	6.549	192,306	-0.08(-1.24%)
Mar 25, 2004	6.594	6.668	6.429	6.631	62,673	-0.10(-1.55%)
Mar 24, 2004	6.541	6.818	6.541	6.735	184,673	-0.05(-0.77%)
Mar 23, 2004	6.609	6.825	6.609	6.788	169,004	+0.10(+1.56%)
Mar 22, 2004	6.668	6.721	6.519	6.683	99,099	+0.01(+0.11%)
Mar 19, 2004	6.609	6.713	6.609	6.676	152,666	-0.07(-1.11%)
Mar 18, 2004	6.743	6.900	6.564	6.750	182,932	-0.07(-1.09%)
Mar 17, 2004	6.900	6.915	6.721	6.825	100,037	+0.07(+1.11%)
Mar 16, 2004	7.027	7.079	6.713	6.750	161,639	-0.06(-0.88%)
Mar 15, 2004	7.169	7.206	6.810	6.810	380,194	-0.47(-6.46%)
Mar 12, 2004	7.549	7.699	6.937	7.281	1,252,538	-0.24(-3.18%)
Mar 11, 2004	7.467	7.699	7.467	7.520	174,763	-0.10(-1.27%)
Mar 10, 2004	7.654	7.736	7.497	7.617	184,941	-0.01(-0.10%)
Mar 09, 2004	7.378	7.691	7.378	7.624	371,221	+0.18(+2.41%)
Mar 08, 2004	7.534	7.542	7.430	7.445	257,792	-0.02(-0.30%)
Mar 05, 2004	7.445	7.534	7.213	7.467	317,252	+0.04(+0.51%)
Mar 04, 2004	7.314	7.460	7.169	7.429	58,790	+0.13(+1.83%)
Mar 03, 2004	7.295	7.385	7.183	7.295	87,448	+0.02(+0.31%)
Mar 02, 2004	7.609	7.609	7.221	7.273	119,856	-0.16(-2.21%)