Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.078	5.190	4.824	4.906	279,487	-0.16(-3.24%)
Aug 30, 2004	5.182	5.182	5.025	5.070	107,670	-0.10(-2.02%)
Aug 27, 2004	5.152	5.294	5.085	5.175	87,582	-0.03(-0.57%)
Aug 26, 2004	5.212	5.235	5.078	5.205	218,956	-0.03(-0.57%)
Aug 25, 2004	5.152	5.235	5.093	5.235	120,794	+0.12(+2.34%)
Aug 24, 2004	5.220	5.264	5.003	5.115	151,327	+0.11(+2.24%)
Aug 23, 2004	5.227	5.227	4.951	5.003	109,946	-0.21(-4.01%)
Aug 20, 2004	4.928	5.220	4.884	5.212	270,782	+0.33(+6.73%)
Aug 19, 2004	4.921	4.996	4.845	4.884	117,848	-0.10(-1.95%)
Aug 18, 2004	4.928	5.090	4.824	4.981	147,845	+0.01(+0.30%)
Aug 17, 2004	4.973	5.175	4.951	4.966	154,273	+0.08(+1.68%)
Aug 16, 2004	4.951	5.040	4.772	4.884	158,023	+0.03(+0.62%)
Aug 13, 2004	4.891	4.928	4.787	4.854	426,797	+0.09(+1.88%)
Aug 12, 2004	4.988	5.123	4.742	4.764	199,806	-0.22(-4.49%)
Aug 11, 2004	5.011	5.115	4.787	4.988	147,310	-0.16(-3.19%)
Aug 10, 2004	5.096	5.182	5.040	5.152	106,063	+0.06(+1.17%)
Aug 09, 2004	5.100	5.227	4.921	5.093	306,137	+0.13(+2.56%)
Aug 06, 2004	5.675	5.824	4.779	4.966	548,127	-0.81(-14.08%)
Aug 05, 2004	5.847	5.974	5.697	5.780	62,405	-0.18(-3.01%)
Aug 04, 2004	5.847	6.026	5.839	5.959	72,717	-0.05(-0.87%)
Aug 03, 2004	6.384	6.384	5.974	6.011	191,101	-0.40(-6.18%)
Aug 02, 2004	6.310	6.646	6.310	6.407	199,270	-0.16(-2.50%)
Jul 30, 2004	6.496	6.594	6.153	6.571	173,290	+0.09(+1.38%)
Jul 29, 2004	6.160	6.482	5.974	6.482	180,521	+0.36(+5.85%)
Jul 28, 2004	6.317	6.347	5.817	6.123	151,461	-0.24(-3.76%)
Jul 27, 2004	6.048	6.362	6.048	6.362	122,669	+0.16(+2.65%)
Jul 26, 2004	6.243	6.287	5.966	6.198	154,140	-0.07(-1.19%)
Jul 23, 2004	6.467	6.467	6.019	6.272	175,968	+0.02(+0.36%)
Jul 22, 2004	6.422	6.496	6.250	6.250	106,331	-0.20(-3.12%)
Jul 21, 2004	6.676	6.676	6.429	6.452	179,852	-0.12(-1.82%)
Jul 20, 2004	6.571	6.571	6.399	6.571	160,300	+0.07(+1.03%)
Jul 19, 2004	6.504	6.541	6.302	6.504	211,189	+0.13(+2.11%)
Jul 16, 2004	6.399	6.571	6.355	6.370	248,552	-0.11(-1.73%)
Jul 15, 2004	6.086	6.571	6.086	6.482	370,016	+0.37(+6.11%)
Jul 14, 2004	6.198	6.384	6.101	6.108	93,608	-0.25(-3.99%)
Jul 13, 2004	6.534	6.534	6.108	6.362	261,944	-0.04(-0.58%)
Jul 12, 2004	6.384	6.496	6.116	6.399	134,989	+0.01(+0.23%)
Jul 09, 2004	6.437	6.721	6.280	6.384	95,215	-0.10(-1.50%)
Jul 08, 2004	6.609	6.653	6.459	6.482	148,917	-0.19(-2.91%)
Jul 07, 2004	6.721	6.907	6.624	6.676	89,591	-0.17(-2.51%)
Jul 06, 2004	7.094	7.094	6.743	6.847	120,392	-0.18(-2.55%)
Jul 02, 2004	7.131	7.131	6.945	7.027	106,063	+0.04(+0.53%)
Jul 01, 2004	6.937	7.131	6.937	6.989	287,790	-0.06(-0.85%)
Jun 30, 2004	7.131	7.221	6.982	7.049	192,440	-0.03(-0.42%)
Jun 29, 2004	7.243	7.273	7.042	7.079	220,027	-0.13(-1.76%)
Jun 28, 2004	7.221	7.251	6.997	7.206	296,361	+0.14(+2.01%)
Jun 25, 2004	7.243	7.258	5.272	7.064	2,194,118	-0.17(-2.37%)
Jun 24, 2004	7.094	7.236	6.855	7.236	401,487	+0.19(+2.65%)
Jun 23, 2004	6.945	7.057	6.803	7.049	286,719	+0.10(+1.51%)
Jun 22, 2004	6.795	6.982	6.795	6.945	240,919	+0.07(+0.98%)
Jun 21, 2004	6.870	6.907	6.825	6.877	159,898	+0.01(+0.11%)
Jun 18, 2004	6.870	6.882	6.579	6.870	131,240	+0.01(+0.11%)
Jun 17, 2004	6.683	6.870	6.646	6.862	122,401	+0.01(+0.22%)
Jun 16, 2004	6.795	6.870	6.773	6.847	92,671	+0.13(+1.89%)
Jun 15, 2004	6.627	6.765	6.609	6.721	149,586	+0.10(+1.47%)
Jun 14, 2004	6.616	6.713	6.556	6.623	75,396	-0.10(-1.44%)
Jun 10, 2004	6.795	6.855	6.683	6.721	103,518	-0.07(-1.10%)
Jun 09, 2004	6.609	6.870	6.579	6.795	194,181	+0.16(+2.48%)
Jun 08, 2004	6.721	6.721	6.541	6.631	241,588	-0.05(-0.78%)
Jun 07, 2004	6.459	6.735	6.459	6.683	187,485	+0.00(+0.00%)
Jun 04, 2004	6.713	6.721	6.459	6.683	174,763	+0.03(+0.45%)
Jun 03, 2004	6.601	6.713	6.489	6.653	97,894	+0.01(+0.11%)
Jun 02, 2004	6.601	6.676	6.571	6.646	257,257	+0.08(+1.25%)