Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.083	5.411	4.083	4.829	1,544,969	+1.08(+28.88%)
Jul 30, 2003	4.501	4.501	3.553	3.747	79,452	-0.50(-11.78%)
Jul 29, 2003	4.142	4.247	4.075	4.247	93,386	+0.25(+6.36%)
Jul 28, 2003	3.792	4.023	3.724	3.993	291,951	+0.20(+5.32%)
Jul 25, 2003	3.747	3.844	3.724	3.792	84,945	+0.01(+0.20%)
Jul 24, 2003	3.792	3.874	3.739	3.784	118,843	+0.00(+0.00%)
Jul 23, 2003	3.739	3.784	3.657	3.784	147,918	+0.02(+0.42%)
Jul 22, 2003	3.612	3.799	3.612	3.768	113,216	-0.05(-1.19%)
Jul 21, 2003	4.090	4.090	3.777	3.814	120,183	-0.23(-5.72%)
Jul 18, 2003	4.068	4.217	4.030	4.045	132,778	-0.10(-2.34%)
Jul 17, 2003	4.329	4.329	4.060	4.142	124,069	-0.27(-6.09%)
Jul 16, 2003	4.396	4.455	4.217	4.411	80,122	+0.13(+3.14%)
Jul 15, 2003	4.404	4.404	4.209	4.277	288,065	-0.10(-2.39%)
Jul 14, 2003	4.232	4.404	4.127	4.381	748,568	+0.25(+6.16%)
Jul 11, 2003	3.971	4.292	3.844	4.127	128,758	+0.30(+7.79%)
Jul 10, 2003	3.799	3.963	3.799	3.829	118,977	-0.08(-2.10%)
Jul 09, 2003	4.030	4.068	3.799	3.911	157,699	-0.11(-2.78%)
Jul 08, 2003	3.844	4.030	3.754	4.023	132,242	+0.07(+1.89%)
Jul 07, 2003	3.956	4.060	3.829	3.948	189,185	+0.01(+0.38%)
Jul 03, 2003	3.911	4.015	3.806	3.933	114,020	+0.02(+0.57%)
Jul 02, 2003	3.859	3.956	3.605	3.911	165,738	+0.10(+2.54%)
Jul 01, 2003	3.620	3.993	3.605	3.814	200,306	+0.19(+5.14%)
Jun 30, 2003	3.583	3.806	3.583	3.627	848,654	+0.04(+1.25%)
Jun 27, 2003	3.597	3.844	3.545	3.583	195,616	-0.05(-1.44%)
Jun 26, 2003	3.694	3.724	3.597	3.635	110,536	-0.03(-0.81%)
Jun 25, 2003	3.665	3.702	3.657	3.665	82,802	-0.03(-0.83%)
Jun 24, 2003	3.695	3.732	3.665	3.695	189,587	-0.03(-0.78%)
Jun 23, 2003	3.694	3.971	3.396	3.724	189,855	-0.12(-3.11%)
Jun 20, 2003	3.821	3.993	3.740	3.844	182,352	-0.14(-3.56%)
Jun 19, 2003	3.747	4.023	3.747	3.986	396,994	+0.17(+4.50%)
Jun 18, 2003	3.575	3.956	3.508	3.814	539,285	+0.32(+9.19%)
Jun 17, 2003	3.418	3.553	3.403	3.493	356,397	+0.10(+3.06%)
Jun 16, 2003	3.135	3.433	3.082	3.389	371,939	+0.28(+9.16%)
Jun 13, 2003	3.172	3.179	3.075	3.105	420,977	-0.10(-3.03%)
Jun 12, 2003	3.038	3.209	2.784	3.202	543,305	+0.34(+12.01%)
Jun 11, 2003	2.739	2.911	2.724	2.859	284,983	+0.01(+0.53%)
Jun 10, 2003	2.732	2.844	2.635	2.844	98,746	+0.19(+7.32%)
Jun 09, 2003	2.762	2.762	2.650	2.650	106,651	-0.07(-2.47%)
Jun 06, 2003	2.620	2.873	2.620	2.717	134,519	+0.09(+3.41%)
Jun 05, 2003	2.650	2.694	2.620	2.627	184,227	-0.02(-0.85%)
Jun 04, 2003	2.836	2.836	2.650	2.650	165,470	-0.13(-4.54%)
Jun 03, 2003	2.911	2.948	2.687	2.776	128,490	-0.11(-3.90%)
Jun 02, 2003	2.866	2.985	2.866	2.888	114,154	+0.14(+5.16%)
May 30, 2003	2.605	2.881	2.605	2.747	412,804	+0.13(+4.84%)
May 29, 2003	2.635	2.642	2.605	2.620	328,528	+0.01(+0.29%)
May 28, 2003	2.627	2.650	2.605	2.612	40,865	-0.01(-0.57%)
May 27, 2003	2.590	2.627	2.590	2.627	51,717	+0.01(+0.57%)
May 23, 2003	2.672	2.672	2.553	2.612	11,120	+0.01(+0.57%)
May 22, 2003	2.590	2.650	2.523	2.597	94,458	-0.01(-0.57%)
May 21, 2003	2.582	2.650	2.582	2.612	46,224	+0.01(+0.57%)
May 20, 2003	2.612	2.627	2.582	2.597	57,077	+0.01(+0.58%)
May 19, 2003	2.650	2.650	2.582	2.582	82,936	-0.04(-1.70%)
May 16, 2003	2.590	2.672	2.590	2.627	64,714	+0.01(+0.57%)
May 15, 2003	2.545	2.650	2.538	2.612	100,889	+0.02(+0.86%)
May 14, 2003	2.694	2.694	2.515	2.590	52,253	-0.06(-2.25%)
May 13, 2003	2.597	2.679	2.597	2.650	120,451	+0.02(+0.85%)
May 12, 2003	2.612	2.724	2.433	2.627	450,186	+0.01(+0.28%)
May 09, 2003	2.747	2.747	2.523	2.620	154,349	-0.07(-2.77%)
May 08, 2003	2.911	2.956	2.612	2.694	110,536	-0.26(-8.75%)
May 07, 2003	2.859	2.985	2.859	2.953	123,265	-0.12(-3.98%)
May 06, 2003	3.247	3.247	2.903	3.075	194,142	-0.07(-2.22%)
May 05, 2003	3.194	3.306	3.135	3.145	206,335	-0.08(-2.47%)
May 02, 2003	3.172	3.269	3.068	3.224	76,906	+0.10(+3.32%)