Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	2.127	2.284	2.127	2.202	21,169	+0.08(+3.87%)
Jan 30, 2003	2.194	2.194	2.090	2.120	18,623	-0.04(-2.07%)
Jan 29, 2003	2.052	2.179	2.052	2.164	14,738	+0.04(+1.75%)
Jan 28, 2003	2.135	2.299	1.955	2.127	131,438	-0.01(-0.35%)
Jan 27, 2003	2.202	2.247	2.135	2.135	49,440	-0.07(-3.05%)
Jan 24, 2003	2.142	2.314	2.097	2.202	95,396	+0.00(+0.00%)
Jan 23, 2003	2.284	2.299	2.097	2.202	86,821	-0.08(-3.59%)
Jan 22, 2003	2.664	2.687	2.261	2.284	41,401	-0.42(-15.47%)
Jan 21, 2003	2.829	2.836	2.657	2.702	40,731	-0.10(-3.72%)
Jan 17, 2003	2.769	2.844	2.702	2.806	47,832	+0.01(+0.27%)
Jan 16, 2003	2.769	2.941	2.769	2.799	19,695	+0.00(+0.00%)
Jan 15, 2003	2.970	2.985	2.791	2.799	66,054	-0.07(-2.60%)
Jan 14, 2003	2.985	2.985	2.873	2.873	6,297	-0.04(-1.28%)
Jan 13, 2003	2.985	3.090	2.911	2.911	9,378	-0.07(-2.50%)
Jan 10, 2003	3.172	3.202	2.985	2.985	15,274	-0.00(-0.03%)
Jan 09, 2003	3.090	3.157	2.985	2.986	32,156	-0.04(-1.21%)
Jan 08, 2003	3.097	3.299	3.023	3.023	17,953	-0.15(-4.71%)
Jan 07, 2003	2.993	3.172	2.918	3.172	96,602	+0.19(+6.25%)
Jan 06, 2003	2.970	3.053	2.918	2.985	99,684	+0.09(+3.09%)
Jan 03, 2003	2.985	3.038	2.873	2.896	94,726	-0.07(-2.51%)
Jan 02, 2003	3.135	3.142	2.821	2.970	30,280	-0.18(-5.69%)
Dec 31, 2002	3.172	3.232	2.918	3.150	147,784	-0.09(-2.76%)
Dec 30, 2002	3.366	3.366	3.239	3.239	32,558	-0.10(-3.13%)
Dec 27, 2002	3.471	3.530	3.344	3.344	20,231	-0.16(-4.68%)
Dec 26, 2002	3.441	3.620	3.441	3.508	5,225	-0.18(-4.86%)
Dec 24, 2002	3.359	3.687	3.359	3.687	4,019	+0.23(+6.70%)
Dec 23, 2002	3.784	3.784	2.985	3.456	140,549	-0.01(-0.43%)
Dec 20, 2002	3.784	3.784	3.359	3.471	76,638	-0.34(-8.82%)
Dec 19, 2002	3.792	3.836	3.732	3.806	177,528	+0.07(+2.00%)
Dec 18, 2002	3.739	3.739	3.732	3.732	53,459	-0.02(-0.60%)
Dec 17, 2002	3.620	3.754	3.612	3.754	53,861	+0.03(+0.80%)
Dec 16, 2002	3.665	3.762	3.665	3.724	180,074	+0.07(+1.84%)
Dec 13, 2002	3.657	3.665	3.493	3.657	98,746	+0.00(+0.00%)
Dec 12, 2002	3.500	3.657	3.366	3.657	91,779	+0.16(+4.70%)
Dec 11, 2002	3.433	3.493	3.291	3.493	67,125	+0.08(+2.41%)
Dec 10, 2002	3.194	3.471	3.097	3.411	101,157	+0.22(+6.78%)
Dec 09, 2002	3.120	3.224	2.836	3.194	287,797	+0.06(+1.90%)
Dec 06, 2002	3.015	3.172	2.993	3.135	26,528	+0.15(+5.00%)
Dec 05, 2002	3.060	3.060	2.985	2.985	11,924	-0.10(-3.15%)
Dec 04, 2002	3.060	3.239	2.985	3.082	50,511	+0.01(+0.44%)
Dec 03, 2002	3.291	3.359	3.060	3.069	163,326	-0.28(-8.42%)
Dec 02, 2002	3.023	3.359	2.933	3.351	81,864	+0.26(+8.45%)
Nov 29, 2002	2.993	3.120	2.829	3.090	12,192	-0.01(-0.24%)
Nov 27, 2002	3.172	3.172	2.784	3.097	38,453	+0.03(+0.97%)
Nov 26, 2002	3.209	3.239	3.023	3.068	130,098	-0.13(-4.20%)
Nov 25, 2002	3.097	3.254	3.038	3.202	50,243	+0.15(+4.89%)
Nov 22, 2002	3.015	3.097	3.008	3.053	36,845	+0.06(+1.99%)
Nov 21, 2002	2.896	2.993	2.896	2.993	114,288	+0.05(+1.78%)
Nov 20, 2002	2.762	2.985	2.762	2.941	21,705	+0.22(+8.24%)
Nov 19, 2002	2.657	2.747	2.657	2.717	76,504	+0.06(+2.25%)
Nov 18, 2002	2.582	2.754	2.493	2.657	78,514	+0.06(+2.30%)
Nov 15, 2002	2.702	2.798	2.530	2.597	202,315	-0.01(-0.57%)
Nov 14, 2002	2.560	2.679	2.523	2.612	163,996	+0.05(+2.04%)
Nov 13, 2002	2.508	2.612	2.478	2.560	350,770	+0.04(+1.48%)
Nov 12, 2002	2.485	2.567	2.441	2.523	258,857	+0.13(+5.62%)
Nov 11, 2002	2.247	2.605	2.247	2.388	28,672	+0.09(+3.86%)
Nov 08, 2002	2.269	2.403	2.269	2.300	25,992	-0.03(-1.25%)
Nov 07, 2002	2.418	2.553	2.329	2.329	407,177	-0.16(-6.31%)
Nov 06, 2002	2.269	2.515	2.225	2.485	75,031	+0.24(+10.63%)
Nov 05, 2002	2.209	2.247	2.209	2.247	8,440	+0.05(+2.07%)
Nov 04, 2002	2.135	2.239	2.112	2.201	288,199	-0.01(-0.37%)