Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.131	6.429	5.750	6.317	1,134,828	+0.14(+2.30%)
Jun 29, 2005	6.086	6.198	6.004	6.175	251,766	+0.07(+1.22%)
Jun 28, 2005	5.653	6.213	5.630	6.101	663,798	+0.50(+8.93%)
Jun 27, 2005	5.720	5.727	5.571	5.600	171,807	-0.06(-1.06%)
Jun 24, 2005	5.817	5.817	5.451	5.660	1,083,853	-0.10(-1.69%)
Jun 23, 2005	6.004	6.019	5.750	5.757	274,610	-0.29(-4.81%)
Jun 22, 2005	6.131	6.228	5.929	6.048	257,425	-0.07(-1.10%)
Jun 21, 2005	5.989	6.116	5.869	6.116	1,028,498	+0.14(+2.38%)
Jun 20, 2005	6.011	6.183	5.862	5.974	110,100	-0.11(-1.84%)
Jun 17, 2005	5.966	6.160	5.810	6.086	383,220	+0.22(+3.82%)
Jun 16, 2005	6.108	6.198	5.838	5.862	346,512	-0.20(-3.33%)
Jun 15, 2005	6.011	6.116	6.011	6.063	195,615	+0.06(+1.00%)
Jun 14, 2005	5.899	6.004	5.899	6.004	160,987	+0.08(+1.39%)
Jun 13, 2005	6.048	6.048	5.824	5.922	172,983	-0.07(-1.25%)
Jun 10, 2005	5.966	6.026	5.959	5.996	89,912	-0.01(-0.25%)
Jun 09, 2005	5.981	6.048	5.877	6.011	165,879	+0.08(+1.39%)
Jun 08, 2005	5.989	6.034	5.914	5.929	184,037	-0.04(-0.75%)
Jun 07, 2005	5.989	6.071	5.974	5.974	124,724	-0.01(-0.25%)
Jun 06, 2005	6.071	6.071	5.974	5.989	514,969	+0.01(+0.25%)
Jun 03, 2005	5.981	6.101	5.944	5.974	196,265	+0.07(+1.14%)
Jun 02, 2005	6.026	6.116	5.795	5.907	186,364	-0.16(-2.71%)
Jun 01, 2005	6.048	6.086	5.974	6.071	178,376	+0.07(+1.12%)
May 31, 2005	6.048	6.220	5.974	6.004	335,299	+0.07(+1.13%)
May 27, 2005	5.959	6.011	5.884	5.936	87,961	-0.07(-1.24%)
May 26, 2005	5.839	6.026	5.712	6.011	259,066	+0.19(+3.34%)
May 25, 2005	5.802	6.116	5.675	5.817	218,752	+0.06(+1.04%)
May 24, 2005	5.705	5.989	5.593	5.757	237,169	+0.13(+2.25%)
May 23, 2005	5.459	5.862	5.459	5.630	145,280	+0.10(+1.75%)
May 20, 2005	5.780	5.832	5.496	5.533	191,318	-0.22(-3.77%)
May 19, 2005	5.518	5.959	4.928	5.750	541,413	+0.25(+4.48%)
May 18, 2005	5.556	5.697	5.414	5.503	186,548	-0.02(-0.41%)
May 17, 2005	5.548	5.556	5.302	5.526	210,887	+0.02(+0.41%)
May 16, 2005	5.227	5.556	5.227	5.503	167,400	+0.24(+4.54%)
May 13, 2005	5.249	5.361	5.197	5.264	136,713	+0.05(+1.00%)
May 12, 2005	5.541	5.615	5.108	5.212	272,560	-0.33(-5.93%)
May 11, 2005	5.675	5.683	5.451	5.541	156,680	-0.17(-2.94%)
May 10, 2005	5.810	5.862	5.600	5.709	221,597	-0.07(-1.23%)
May 09, 2005	5.660	5.787	5.578	5.780	370,394	+0.16(+2.93%)
May 06, 2005	5.414	5.690	5.332	5.615	237,869	+0.27(+5.03%)
May 05, 2005	5.376	5.421	5.205	5.347	293,186	-0.03(-0.56%)
May 04, 2005	6.183	6.190	5.123	5.376	1,198,353	-0.59(-9.89%)
May 03, 2005	5.944	5.974	5.884	5.966	118,958	-0.01(-0.13%)
May 02, 2005	5.929	5.974	5.869	5.974	147,819	+0.01(+0.25%)
Apr 29, 2005	6.041	6.056	5.869	5.959	173,519	-0.01(-0.13%)
Apr 28, 2005	6.160	6.160	5.966	5.966	473,054	-0.38(-6.00%)
Apr 27, 2005	6.452	6.623	6.160	6.347	179,015	-0.14(-2.19%)
Apr 26, 2005	6.511	6.571	6.459	6.489	146,487	-0.09(-1.36%)
Apr 25, 2005	6.638	6.638	6.459	6.579	93,436	+0.01(+0.11%)
Apr 22, 2005	6.519	6.653	6.482	6.571	226,548	-0.07(-1.01%)
Apr 21, 2005	6.213	6.743	6.086	6.638	392,001	+0.56(+9.21%)
Apr 20, 2005	6.541	6.721	6.034	6.078	301,932	-0.38(-5.90%)
Apr 19, 2005	6.758	6.922	6.429	6.459	215,284	-0.30(-4.42%)
Apr 18, 2005	6.623	6.997	6.556	6.758	156,272	+0.13(+2.03%)
Apr 15, 2005	7.176	7.176	6.564	6.623	159,547	-0.57(-7.89%)
Apr 14, 2005	7.288	7.572	7.169	7.191	65,506	-0.13(-1.73%)
Apr 13, 2005	7.318	7.587	7.288	7.318	130,815	-0.10(-1.31%)
Apr 12, 2005	7.542	7.572	7.273	7.415	241,618	-0.16(-2.07%)
Apr 11, 2005	7.833	7.833	7.542	7.572	100,425	-0.24(-3.06%)
Apr 08, 2005	7.960	7.997	7.729	7.811	138,830	-0.17(-2.15%)
Apr 07, 2005	7.997	8.117	7.848	7.982	127,013	-0.09(-1.11%)
Apr 06, 2005	8.214	8.214	8.027	8.072	90,696	-0.11(-1.37%)
Apr 05, 2005	8.251	8.251	8.057	8.184	124,313	-0.05(-0.63%)
Apr 04, 2005	8.012	8.244	7.870	8.236	164,944	+0.26(+3.28%)