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%)