Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.272	6.384	6.175	6.340	8,955	-0.01(-0.12%)
Nov 26, 2003	6.325	6.377	6.280	6.347	22,834	+0.07(+1.19%)
Nov 25, 2003	6.213	6.407	6.116	6.272	129,231	+0.06(+0.96%)
Nov 24, 2003	5.989	6.280	5.974	6.213	197,837	+0.09(+1.46%)
Nov 21, 2003	6.104	6.370	5.869	6.123	81,297	+0.07(+1.23%)
Nov 20, 2003	6.280	6.377	6.048	6.048	48,396	-0.28(-4.48%)
Nov 19, 2003	6.101	6.519	6.090	6.332	134,855	+0.26(+4.31%)
Nov 18, 2003	5.974	6.071	5.854	6.071	85,841	+0.14(+2.39%)
Nov 17, 2003	5.645	5.974	5.645	5.929	187,220	+0.10(+1.66%)
Nov 14, 2003	5.608	5.981	5.488	5.832	133,757	-0.13(-2.25%)
Nov 13, 2003	5.795	5.974	5.444	5.966	200,840	-0.01(-0.11%)
Nov 12, 2003	6.123	6.317	5.832	5.973	88,525	-0.12(-1.97%)
Nov 11, 2003	6.205	6.534	6.011	6.093	24,508	-0.13(-2.04%)
Nov 10, 2003	6.243	6.609	6.131	6.220	154,709	-0.30(-4.58%)
Nov 07, 2003	6.377	6.541	6.362	6.519	191,532	+0.14(+2.22%)
Nov 06, 2003	6.541	6.571	6.168	6.377	136,576	-0.14(-2.08%)
Nov 05, 2003	6.384	6.646	6.235	6.512	124,919	-0.01(-0.22%)
Nov 04, 2003	6.467	6.683	6.392	6.526	123,626	-0.04(-0.68%)
Nov 03, 2003	6.571	6.721	6.168	6.571	114,085	+0.05(+0.80%)
Oct 31, 2003	6.160	6.534	6.026	6.519	167,893	+0.22(+3.56%)
Oct 30, 2003	6.123	6.295	6.168	6.295	74,592	+0.17(+2.80%)
Oct 29, 2003	5.817	6.123	5.697	6.123	138,061	+0.49(+8.74%)
Oct 28, 2003	5.869	5.899	5.616	5.631	111,862	-0.26(-4.42%)
Oct 27, 2003	6.004	6.063	5.742	5.892	30,801	-0.08(-1.38%)
Oct 24, 2003	5.899	5.989	5.862	5.974	78,342	+0.01(+0.13%)
Oct 23, 2003	5.615	5.974	5.615	5.966	40,309	+0.02(+0.38%)
Oct 22, 2003	5.735	5.944	5.675	5.944	42,586	+0.21(+3.65%)
Oct 21, 2003	5.824	5.832	5.526	5.735	83,029	-0.12(-2.04%)
Oct 20, 2003	5.854	6.004	5.832	5.854	267,176	-0.11(-1.88%)
Oct 17, 2003	6.030	6.123	5.899	5.966	112,223	-0.07(-1.10%)
Oct 16, 2003	6.019	6.019	6.019	6.033	9,508	-0.09(-1.48%)
Oct 15, 2003	6.123	6.123	5.981	6.123	26,703	+0.00(+0.00%)
Oct 14, 2003	6.041	6.123	6.026	6.123	14,697	+0.10(+1.61%)
Oct 13, 2003	5.936	6.310	5.936	6.026	39,524	+0.05(+0.87%)
Oct 10, 2003	6.063	6.093	5.974	5.974	23,435	-0.11(-1.84%)
Oct 09, 2003	6.048	6.101	5.981	6.086	20,243	+0.04(+0.62%)
Oct 08, 2003	6.123	6.123	5.974	6.048	35,327	+0.04(+0.62%)
Oct 07, 2003	5.951	6.123	5.936	6.011	68,532	-0.07(-1.09%)
Oct 06, 2003	6.586	6.586	6.004	6.078	92,123	-0.37(-5.69%)
Oct 03, 2003	6.026	6.594	6.026	6.444	266,686	+0.42(+6.94%)
Oct 02, 2003	6.175	6.332	5.840	6.026	91,948	-0.21(-3.35%)
Oct 01, 2003	5.892	6.310	5.892	6.235	117,668	+0.42(+7.19%)
Sep 30, 2003	5.623	6.078	5.623	5.817	138,739	+0.01(+0.26%)
Sep 29, 2003	6.093	6.093	5.675	5.802	70,641	-0.07(-1.27%)
Sep 26, 2003	5.735	6.048	5.727	5.877	530,852	-0.01(-0.25%)
Sep 25, 2003	6.086	6.086	5.787	5.892	279,578	-0.13(-2.11%)
Sep 24, 2003	6.004	6.235	5.974	6.019	189,902	+0.01(+0.25%)
Sep 23, 2003	6.078	6.078	5.966	6.004	131,226	-0.04(-0.74%)
Sep 22, 2003	6.362	6.362	5.944	6.048	147,028	-0.20(-3.23%)
Sep 19, 2003	6.422	6.482	6.093	6.250	237,504	-0.10(-1.53%)
Sep 18, 2003	6.235	6.422	6.160	6.347	301,005	+0.13(+2.04%)
Sep 17, 2003	5.974	6.228	5.795	6.220	255,837	+0.31(+5.18%)
Sep 16, 2003	5.757	6.063	5.436	5.914	120,892	+0.14(+2.46%)
Sep 15, 2003	6.011	6.123	5.675	5.772	221,233	-0.31(-5.15%)
Sep 12, 2003	5.944	6.138	5.944	6.086	175,165	+0.07(+1.24%)
Sep 11, 2003	5.862	6.034	5.615	6.011	578,795	+0.16(+2.81%)
Sep 10, 2003	5.795	6.011	5.787	5.847	479,963	-0.13(-2.12%)
Sep 09, 2003	5.899	6.004	5.869	5.974	184,405	+0.07(+1.27%)
Sep 08, 2003	5.712	5.974	5.712	5.899	520,005	+0.22(+3.95%)
Sep 05, 2003	5.414	5.765	5.406	5.675	297,298	+0.15(+2.70%)
Sep 04, 2003	5.257	5.600	5.227	5.526	319,797	+0.26(+4.96%)
Sep 03, 2003	5.137	5.414	4.928	5.264	269,577	+0.23(+4.60%)