Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.202	2.515	2.202	2.321	51,181	+0.15(+6.87%)
Sep 27, 2002	2.247	2.247	1.903	2.172	65,384	-0.07(-3.00%)
Sep 26, 2002	2.179	2.448	2.179	2.239	17,015	-0.02(-0.99%)
Sep 25, 2002	2.239	2.351	2.090	2.261	14,202	+0.17(+8.21%)
Sep 24, 2002	2.306	2.417	2.090	2.090	59,787	-0.02(-1.06%)
Sep 23, 2002	2.396	2.440	2.052	2.112	35,615	-0.29(-12.11%)
Sep 20, 2002	2.985	2.985	2.403	2.403	114,958	-0.21(-8.00%)
Sep 19, 2002	2.336	2.612	2.172	2.612	101,291	+0.17(+7.03%)
Sep 18, 2002	2.358	2.612	2.306	2.441	14,604	+0.09(+3.81%)
Sep 17, 2002	2.679	2.694	2.351	2.351	25,322	-0.25(-9.74%)
Sep 16, 2002	2.732	2.732	2.507	2.605	2,693,077	+0.04(+1.75%)
Sep 13, 2002	2.582	2.687	2.515	2.560	16,614	-0.01(-0.58%)
Sep 12, 2002	2.873	2.873	2.545	2.575	8,976	-0.22(-8.00%)
Sep 11, 2002	2.985	3.023	2.799	2.799	32,156	-0.19(-6.25%)
Sep 10, 2002	2.829	2.985	2.806	2.985	27,064	+0.19(+6.67%)
Sep 09, 2002	2.799	2.896	2.799	2.799	1,192,457	-0.12(-4.09%)
Sep 06, 2002	2.762	2.956	2.762	2.918	24,050	+0.16(+5.68%)
Sep 05, 2002	2.754	2.836	2.724	2.762	36,443	+0.00(+0.00%)
Sep 04, 2002	2.470	2.762	2.463	2.762	25,992	+0.25(+9.79%)
Sep 03, 2002	2.762	2.926	2.351	2.515	28,270	-0.25(-8.92%)
Aug 30, 2002	2.866	3.008	2.762	2.762	17,015	+0.00(+0.00%)
Aug 29, 2002	2.769	3.097	2.612	2.762	288,041	+0.00(+0.00%)
Aug 28, 2002	2.732	2.799	2.724	2.762	55,201	+0.04(+1.37%)
Aug 27, 2002	3.284	3.284	2.724	2.724	32,826	-0.38(-12.26%)
Aug 26, 2002	3.187	3.314	3.097	3.105	17,685	-0.07(-2.35%)
Aug 23, 2002	3.322	3.492	3.127	3.179	14,738	-0.28(-8.19%)
Aug 22, 2002	3.530	3.530	3.284	3.463	14,738	-0.08(-2.32%)
Aug 21, 2002	3.471	3.545	3.471	3.545	21,035	+0.04(+1.06%)
Aug 20, 2002	3.545	3.545	3.508	3.508	10,048	-0.02(-0.63%)
Aug 16, 2002	3.508	3.545	3.471	3.530	9,110	+0.06(+1.72%)
Aug 15, 2002	3.463	3.732	3.202	3.471	52,804	+0.01(+0.22%)
Aug 14, 2002	3.030	3.463	3.023	3.463	153,679	+0.44(+14.57%)
Aug 13, 2002	3.187	3.291	3.015	3.023	82,266	-0.19(-5.81%)
Aug 12, 2002	3.500	3.500	3.209	3.209	190,471	+0.26(+8.89%)
Aug 07, 2002	2.612	2.956	2.612	2.947	55,469	+0.34(+12.83%)
Aug 06, 2002	2.388	2.612	2.306	2.612	36,979	+0.22(+9.37%)
Aug 05, 2002	2.291	2.417	2.291	2.388	17,953	+0.09(+3.90%)
Aug 02, 2002	2.582	2.582	2.299	2.299	14,556	-0.19(-7.78%)
Aug 01, 2002	2.509	2.612	2.485	2.493	8,039	-0.22(-8.24%)
Jul 31, 2002	3.030	3.247	2.717	2.717	25,188	-0.28(-9.23%)
Jul 30, 2002	2.829	3.097	2.776	2.993	18,221	+0.01(+0.25%)
Jul 29, 2002	2.724	3.008	2.612	2.985	59,080	+0.38(+14.61%)
Jul 26, 2002	2.478	2.687	2.388	2.605	40,463	+0.15(+6.08%)
Jul 25, 2002	2.523	2.612	2.261	2.456	69,269	-0.07(-2.95%)
Jul 24, 2002	2.433	2.538	2.090	2.530	133,849	+0.37(+16.90%)
Jul 23, 2002	2.815	2.815	2.120	2.164	69,805	-0.61(-22.04%)
Jul 22, 2002	2.783	2.873	2.538	2.776	55,469	+0.09(+3.33%)
Jul 19, 2002	3.060	3.060	2.687	2.687	129,830	-0.30(-10.00%)
Jul 17, 2002	3.194	3.232	2.799	2.985	121,255	-0.63(-17.36%)
Jul 12, 2002	3.583	3.769	3.583	3.612	23,849	+0.03(+0.83%)
Jul 11, 2002	3.733	3.784	3.583	3.583	80,524	-0.19(-4.95%)
Jul 10, 2002	3.806	3.806	3.672	3.769	36,309	+0.03(+0.82%)
Jul 09, 2002	3.769	3.769	3.739	3.739	33,495	-0.03(-0.81%)
Jul 08, 2002	3.889	3.889	3.769	3.769	42,070	-0.19(-4.72%)
Jul 05, 2002	3.918	3.956	3.836	3.956	6,967	+0.11(+2.91%)
Jul 04, 2002	3.926	3.956	3.762	3.844	67,393	+0.00(+0.00%)
Jul 03, 2002	3.926	3.956	3.762	3.844	67,393	-0.13(-3.38%)
Jul 02, 2002	4.329	4.404	3.694	3.978	67,929	-0.20(-4.82%)