Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.032	4.182	4.032	4.114	136,462	-0.21(-4.84%)
May 28, 2002	4.406	4.413	4.226	4.324	185,476	-0.08(-1.86%)
May 27, 2002	4.473	4.480	4.391	4.406	37,497	+0.00(+0.00%)
May 24, 2002	4.473	4.480	4.391	4.406	37,497	-0.07(-1.50%)
May 23, 2002	4.421	4.473	4.406	4.473	34,550	+0.05(+1.18%)
May 22, 2002	4.406	4.510	4.406	4.421	29,060	+0.01(+0.34%)
May 21, 2002	4.406	4.473	4.406	4.406	138,471	+0.01(+0.15%)
May 20, 2002	4.406	4.555	4.399	4.399	165,389	-0.01(-0.32%)
May 17, 2002	4.503	4.555	4.361	4.413	23,703	-0.07(-1.50%)
May 16, 2002	4.480	4.503	4.473	4.480	51,022	+0.00(+0.00%)
May 15, 2002	4.353	4.495	4.353	4.480	46,067	+0.14(+3.27%)
May 14, 2002	4.114	4.465	4.107	4.338	119,187	+0.10(+2.29%)
May 13, 2002	4.144	4.241	3.958	4.241	62,138	+0.13(+3.27%)
May 10, 2002	4.257	4.301	4.107	4.107	62,272	-0.19(-4.35%)
May 09, 2002	4.391	4.406	4.235	4.294	22,096	+0.01(+0.17%)
May 08, 2002	4.189	4.376	4.189	4.286	12,052	+0.09(+2.14%)
May 07, 2002	4.398	4.398	4.197	4.197	7,633	-0.10(-2.26%)
May 06, 2002	4.249	4.533	4.241	4.294	172,754	-0.13(-3.04%)
May 03, 2002	4.144	4.428	3.958	4.428	62,539	+0.19(+4.40%)
May 02, 2002	4.219	4.324	4.092	4.241	41,514	-0.05(-1.22%)
May 01, 2002	3.868	4.294	3.734	4.294	161,505	+0.43(+11.00%)
Apr 30, 2002	3.741	3.868	3.734	3.868	22,632	+0.13(+3.39%)
Apr 29, 2002	3.734	3.845	3.734	3.741	37,764	+0.02(+0.58%)
Apr 26, 2002	3.719	3.861	3.719	3.719	52,897	-0.15(-3.82%)
Apr 25, 2002	3.898	3.987	3.704	3.867	139,007	-0.07(-1.73%)
Apr 24, 2002	3.958	4.032	3.883	3.935	28,390	-0.10(-2.41%)
Apr 23, 2002	3.928	4.032	3.890	4.032	74,860	+0.10(+2.64%)
Apr 22, 2002	4.152	4.152	3.920	3.929	37,898	-0.22(-5.22%)
Apr 19, 2002	4.107	4.182	4.107	4.145	18,748	+0.04(+0.93%)
Apr 18, 2002	4.062	4.107	3.965	4.107	64,012	+0.04(+1.08%)
Apr 17, 2002	3.913	4.107	3.913	4.063	41,112	+0.03(+0.76%)
Apr 16, 2002	3.913	4.070	3.883	4.032	36,559	+0.22(+5.88%)
Apr 15, 2002	3.816	3.995	3.808	3.808	34,417	-0.07(-1.92%)
Apr 12, 2002	3.808	3.958	3.808	3.883	68,566	+0.07(+1.96%)
Apr 11, 2002	3.883	3.913	3.808	3.808	40,577	-0.07(-1.90%)
Apr 10, 2002	3.816	3.883	3.771	3.882	68,164	+0.11(+2.95%)
Apr 09, 2002	3.734	3.846	3.734	3.771	67,494	-0.02(-0.59%)
Apr 08, 2002	3.734	3.793	3.734	3.793	10,311	+0.06(+1.60%)
Apr 05, 2002	3.801	3.920	3.734	3.734	22,498	-0.04(-0.97%)
Apr 04, 2002	3.808	3.995	3.734	3.770	108,206	-0.04(-1.00%)
Apr 03, 2002	3.883	3.995	3.734	3.808	109,143	+0.01(+0.39%)
Apr 02, 2002	3.854	4.002	3.734	3.793	56,915	-0.24(-5.93%)
Apr 01, 2002	3.853	4.070	3.802	4.032	70,574	+0.19(+4.85%)
Mar 29, 2002	3.883	4.062	3.846	3.846	91,868	+0.00(+0.00%)
Mar 28, 2002	3.883	4.062	3.846	3.846	91,868	-0.04(-0.96%)
Mar 27, 2002	3.846	3.913	3.734	3.883	77,136	-0.04(-0.95%)
Mar 26, 2002	3.883	3.980	3.734	3.920	42,586	+0.04(+0.96%)
Mar 25, 2002	3.995	4.070	3.883	3.883	59,593	-0.11(-2.80%)
Mar 22, 2002	4.047	4.182	3.786	3.995	78,610	-0.11(-2.73%)
Mar 21, 2002	3.771	4.107	3.771	4.107	40,309	+0.30(+7.84%)
Mar 20, 2002	3.913	3.913	3.771	3.808	246,945	+0.03(+0.77%)
Mar 19, 2002	3.756	3.913	3.734	3.779	21,828	+0.01(+0.22%)
Mar 18, 2002	3.659	3.898	3.659	3.771	238,240	+0.11(+3.06%)
Mar 15, 2002	3.547	3.719	3.547	3.659	89,591	+0.01(+0.20%)
Mar 14, 2002	3.383	3.674	3.383	3.651	229,268	+0.32(+9.64%)
Mar 13, 2002	3.286	3.398	3.211	3.330	51,424	+0.01(+0.22%)
Mar 12, 2002	3.256	3.323	3.114	3.323	164,317	+0.04(+1.14%)
Mar 11, 2002	3.595	3.756	3.248	3.286	691,554	-0.30(-8.33%)
Mar 08, 2002	3.360	3.778	3.353	3.584	185,209	+0.26(+7.87%)
Mar 07, 2002	3.360	3.375	3.286	3.323	226,991	-0.04(-1.11%)
Mar 06, 2002	3.315	3.360	3.286	3.360	32,676	+0.04(+1.35%)
Mar 05, 2002	3.286	3.472	3.256	3.315	23,703	+0.03(+0.91%)
Mar 04, 2002	3.360	3.547	3.226	3.286	531,254	-0.07(-2.22%)