Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.620	6.075	5.620	5.814	138,807	+0.01(+0.26%)
Sep 29, 2003	6.090	6.090	5.672	5.799	70,676	-0.07(-1.27%)
Sep 26, 2003	5.732	6.045	5.725	5.874	531,112	-0.01(-0.25%)
Sep 25, 2003	6.083	6.083	5.784	5.889	279,715	-0.13(-2.11%)
Sep 24, 2003	6.001	6.232	5.971	6.016	189,995	+0.01(+0.25%)
Sep 23, 2003	6.075	6.075	5.963	6.001	131,290	-0.04(-0.74%)
Sep 22, 2003	6.359	6.359	5.941	6.045	147,101	-0.20(-3.23%)
Sep 19, 2003	6.419	6.478	6.090	6.247	237,620	-0.10(-1.53%)
Sep 18, 2003	6.232	6.419	6.157	6.344	301,153	+0.13(+2.04%)
Sep 17, 2003	5.971	6.225	5.792	6.217	255,962	+0.31(+5.18%)
Sep 16, 2003	5.754	6.060	5.433	5.911	120,951	+0.14(+2.46%)
Sep 15, 2003	6.008	6.120	5.672	5.769	221,341	-0.31(-5.15%)
Sep 12, 2003	5.941	6.135	5.941	6.083	175,251	+0.07(+1.24%)
Sep 11, 2003	5.859	6.031	5.613	6.008	579,078	+0.16(+2.81%)
Sep 10, 2003	5.792	6.008	5.784	5.844	480,198	-0.13(-2.12%)
Sep 09, 2003	5.896	6.001	5.866	5.971	184,495	+0.07(+1.27%)
Sep 08, 2003	5.710	5.971	5.710	5.896	520,259	+0.22(+3.95%)
Sep 05, 2003	5.411	5.762	5.404	5.672	297,444	+0.15(+2.70%)
Sep 04, 2003	5.254	5.598	5.225	5.523	319,953	+0.26(+4.96%)
Sep 03, 2003	5.135	5.411	4.926	5.262	269,709	+0.23(+4.60%)