Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.049	7.652	6.937	7.393	230,607	+0.22(+3.12%)
Jan 29, 2004	7.467	7.497	6.616	7.169	311,360	-0.37(-4.95%)
Jan 28, 2004	7.833	7.833	7.430	7.542	105,795	-0.11(-1.46%)
Jan 27, 2004	7.885	7.893	7.654	7.654	97,626	-0.15(-1.91%)
Jan 26, 2004	7.811	7.893	7.549	7.803	140,882	-0.04(-0.48%)
Jan 23, 2004	7.527	7.878	7.512	7.841	166,594	+0.31(+4.17%)
Jan 22, 2004	7.803	7.841	7.520	7.527	134,989	-0.30(-3.82%)
Jan 21, 2004	7.729	7.841	7.430	7.826	123,204	+0.10(+1.26%)
Jan 20, 2004	7.766	7.841	7.370	7.729	394,121	-0.09(-1.14%)
Jan 16, 2004	8.206	8.206	7.781	7.817	391,175	-0.16(-1.98%)
Jan 15, 2004	7.982	8.139	7.915	7.975	114,806	-0.05(-0.65%)
Jan 14, 2004	7.766	8.206	7.714	8.027	331,517	+0.33(+4.27%)
Jan 13, 2004	7.669	7.714	7.542	7.699	175,050	+0.11(+1.48%)
Jan 12, 2004	7.646	7.766	7.527	7.587	266,897	-0.12(-1.55%)
Jan 09, 2004	7.467	7.729	7.467	7.706	180,922	+0.05(+0.68%)
Jan 08, 2004	7.176	7.721	7.176	7.654	229,098	+0.23(+3.12%)
Jan 07, 2004	7.758	7.803	7.146	7.422	383,173	-0.14(-1.88%)
Jan 06, 2004	7.646	7.729	7.475	7.564	424,119	+0.05(+0.70%)
Jan 05, 2004	7.422	7.654	7.407	7.512	492,685	+0.09(+1.21%)
Jan 02, 2004	7.206	7.460	6.959	7.422	363,320	+0.44(+6.31%)
Dec 31, 2003	6.526	7.064	6.526	6.982	948,409	+0.41(+6.25%)
Dec 30, 2003	6.272	6.571	6.272	6.571	307,306	+0.19(+2.92%)
Dec 29, 2003	6.332	6.384	6.332	6.384	214,214	+0.01(+0.23%)
Dec 26, 2003	6.355	6.414	6.347	6.370	87,916	-0.10(-1.50%)
Dec 24, 2003	6.287	6.496	6.287	6.467	129,673	+0.19(+2.97%)
Dec 23, 2003	6.236	6.347	6.228	6.280	105,992	-0.01(-0.12%)
Dec 22, 2003	6.340	6.623	6.198	6.287	342,205	-0.26(-3.99%)
Dec 19, 2003	6.213	6.549	6.123	6.549	347,688	+0.27(+4.27%)
Dec 18, 2003	6.151	6.325	5.996	6.281	136,358	+0.09(+1.46%)
Dec 17, 2003	5.966	6.190	5.966	6.190	47,558	+0.06(+0.97%)
Dec 16, 2003	5.966	6.146	5.966	6.131	272,320	+0.12(+1.99%)
Dec 15, 2003	6.071	6.078	5.974	6.011	84,888	+0.00(+0.00%)
Dec 12, 2003	5.899	6.078	5.899	6.011	74,623	+0.04(+0.62%)
Dec 11, 2003	6.153	6.153	5.936	5.974	74,860	-0.07(-1.23%)
Dec 10, 2003	5.936	6.123	5.936	6.048	145,500	+0.10(+1.63%)
Dec 09, 2003	5.787	5.989	5.787	5.951	333,704	-0.02(-0.37%)
Dec 08, 2003	5.750	5.974	5.675	5.974	300,231	+0.22(+3.90%)
Dec 05, 2003	5.615	5.750	5.563	5.750	120,491	+0.13(+2.39%)
Dec 04, 2003	5.996	6.004	5.600	5.615	648,992	-0.28(-4.81%)
Dec 03, 2003	6.444	6.519	5.899	5.899	545,235	-0.48(-7.59%)
Dec 02, 2003	6.101	6.496	5.989	6.384	72,562	+0.16(+2.51%)
Dec 01, 2003	6.160	6.407	6.071	6.228	98,703	-0.11(-1.77%)
Nov 28, 2003	6.272	6.384	6.175	6.340	8,955	-0.01(-0.12%)
Nov 26, 2003	6.325	6.377	6.280	6.347	22,834	+0.07(+1.19%)
Nov 25, 2003	6.213	6.407	6.116	6.272	129,231	+0.06(+0.96%)
Nov 24, 2003	5.989	6.280	5.974	6.213	197,837	+0.09(+1.46%)
Nov 21, 2003	6.104	6.370	5.869	6.123	81,297	+0.07(+1.23%)
Nov 20, 2003	6.280	6.377	6.048	6.048	48,396	-0.28(-4.48%)
Nov 19, 2003	6.101	6.519	6.090	6.332	134,855	+0.26(+4.31%)
Nov 18, 2003	5.974	6.071	5.854	6.071	85,841	+0.14(+2.39%)
Nov 17, 2003	5.645	5.974	5.645	5.929	187,220	+0.10(+1.66%)
Nov 14, 2003	5.608	5.981	5.488	5.832	133,757	-0.13(-2.25%)
Nov 13, 2003	5.795	5.974	5.444	5.966	200,840	-0.01(-0.11%)
Nov 12, 2003	6.123	6.317	5.832	5.973	88,525	-0.12(-1.97%)
Nov 11, 2003	6.205	6.534	6.011	6.093	24,508	-0.13(-2.04%)
Nov 10, 2003	6.243	6.609	6.131	6.220	154,709	-0.30(-4.58%)
Nov 07, 2003	6.377	6.541	6.362	6.519	191,532	+0.14(+2.22%)
Nov 06, 2003	6.541	6.571	6.168	6.377	136,576	-0.14(-2.08%)
Nov 05, 2003	6.384	6.646	6.235	6.512	124,919	-0.01(-0.22%)
Nov 04, 2003	6.467	6.683	6.392	6.526	123,626	-0.04(-0.68%)