Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.002	4.518	3.763	4.443	299,843	+0.31(+7.60%)
Jun 27, 2002	3.584	4.167	3.562	4.129	160,300	+0.55(+15.45%)
Jun 26, 2002	3.106	3.637	3.106	3.577	97,760	+0.10(+3.01%)
Jun 25, 2002	3.749	3.890	2.815	3.472	182,530	-0.78(-18.28%)
Jun 21, 2002	4.256	4.368	4.256	4.249	130,704	+0.07(+1.61%)
Jun 20, 2002	4.182	4.383	4.167	4.182	98,162	+0.00(+0.00%)
Jun 19, 2002	4.271	4.406	4.174	4.182	92,537	-0.22(-5.08%)
Jun 18, 2002	4.256	4.436	4.256	4.406	143,292	+0.10(+2.43%)
Jun 17, 2002	4.331	4.368	4.256	4.301	125,749	+0.01(+0.35%)
Jun 14, 2002	4.264	4.368	4.182	4.286	72,048	-0.27(-5.90%)
Jun 12, 2002	4.450	4.555	4.309	4.555	197,261	+0.11(+2.52%)
Jun 11, 2002	4.264	4.443	4.264	4.443	84,502	+0.18(+4.20%)
Jun 10, 2002	4.555	4.555	4.256	4.264	33,479	-0.29(-6.39%)
Jun 07, 2002	4.234	4.555	4.226	4.555	33,211	+0.29(+6.83%)
Jun 06, 2002	4.301	4.443	4.256	4.264	104,724	-0.17(-3.87%)
Jun 05, 2002	4.309	4.630	4.309	4.436	64,012	+0.32(+7.80%)
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%)