Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.486	8.486	8.285	8.329	501,644	-0.14(-1.67%)
Dec 29, 2005	8.456	8.576	8.434	8.471	322,799	-0.05(-0.61%)
Dec 28, 2005	8.270	8.680	8.232	8.523	335,093	+0.25(+3.07%)
Dec 27, 2005	8.665	8.770	8.113	8.270	410,258	-0.40(-4.57%)
Dec 23, 2005	8.822	8.859	8.553	8.665	95,369	-0.11(-1.28%)
Dec 22, 2005	8.941	8.979	8.434	8.777	343,601	-0.17(-1.92%)
Dec 21, 2005	8.814	8.979	8.762	8.949	142,357	+0.08(+0.93%)
Dec 20, 2005	8.919	9.120	8.695	8.867	163,339	-0.11(-1.25%)
Dec 19, 2005	9.322	9.322	8.956	8.979	176,510	-0.22(-2.43%)
Dec 16, 2005	9.285	9.285	9.135	9.203	344,882	+0.00(+0.00%)
Dec 15, 2005	9.397	9.397	9.113	9.203	237,896	-0.16(-1.67%)
Dec 14, 2005	9.106	9.359	9.083	9.359	196,033	+0.32(+3.55%)
Dec 13, 2005	9.240	9.270	9.023	9.038	253,840	-0.17(-1.86%)
Dec 12, 2005	9.143	9.255	9.031	9.210	182,266	+0.09(+0.98%)
Dec 09, 2005	9.203	9.218	8.889	9.120	80,273	-0.01(-0.16%)
Dec 08, 2005	9.106	9.218	8.814	9.135	231,415	+0.05(+0.58%)
Dec 07, 2005	9.128	9.195	8.964	9.083	141,307	-0.11(-1.22%)
Dec 06, 2005	9.180	9.397	9.038	9.195	137,281	+0.12(+1.32%)
Dec 05, 2005	9.329	9.329	8.926	9.076	258,589	-0.21(-2.25%)
Dec 02, 2005	9.329	9.329	9.038	9.285	138,367	+0.04(+0.48%)
Dec 01, 2005	9.255	9.494	9.180	9.240	298,305	-0.02(-0.24%)
Nov 30, 2005	9.329	9.404	9.128	9.262	320,717	-0.13(-1.35%)
Nov 29, 2005	9.329	9.501	9.240	9.389	192,927	+0.07(+0.80%)
Nov 28, 2005	9.113	9.329	9.068	9.315	257,048	+0.13(+1.38%)
Nov 25, 2005	9.001	9.255	8.956	9.188	103,431	+0.19(+2.07%)
Nov 23, 2005	9.158	9.255	8.889	9.001	330,082	-0.23(-2.51%)
Nov 22, 2005	9.479	9.494	9.083	9.232	238,068	-0.25(-2.68%)
Nov 21, 2005	9.143	9.516	9.046	9.486	287,346	+0.34(+3.67%)
Nov 18, 2005	9.083	9.188	8.837	9.150	292,495	+0.17(+1.91%)
Nov 17, 2005	8.732	8.994	8.695	8.979	283,949	+0.25(+2.82%)
Nov 16, 2005	8.658	8.859	8.568	8.732	169,369	+0.04(+0.52%)
Nov 15, 2005	8.732	8.949	8.523	8.688	198,096	-0.04(-0.51%)
Nov 14, 2005	8.949	8.949	8.464	8.732	167,265	-0.16(-1.85%)
Nov 11, 2005	8.695	8.949	8.658	8.897	225,296	+0.18(+2.05%)
Nov 10, 2005	8.419	8.732	8.023	8.717	301,534	+0.25(+2.91%)
Nov 09, 2005	8.501	8.501	8.098	8.471	285,195	-0.05(-0.61%)
Nov 08, 2005	8.792	8.792	8.426	8.523	262,099	-0.25(-2.81%)
Nov 07, 2005	8.650	8.829	8.583	8.770	313,739	+0.24(+2.80%)
Nov 04, 2005	8.747	8.882	8.359	8.531	345,338	-0.16(-1.80%)
Nov 03, 2005	8.583	8.785	8.471	8.688	569,967	+0.25(+3.01%)
Nov 02, 2005	8.091	8.583	8.068	8.434	1,452,462	+0.51(+6.50%)
Nov 01, 2005	7.986	8.135	7.687	7.919	391,703	-0.14(-1.76%)
Oct 31, 2005	7.867	8.247	7.867	8.061	332,268	+0.19(+2.47%)
Oct 28, 2005	7.613	7.896	7.583	7.867	215,501	+0.25(+3.33%)
Oct 27, 2005	8.008	8.008	7.538	7.613	348,914	-0.37(-4.58%)
Oct 26, 2005	7.822	8.105	7.822	7.979	204,616	+0.07(+0.94%)
Oct 25, 2005	8.255	8.255	7.785	7.904	309,297	-0.32(-3.90%)
Oct 24, 2005	8.329	8.434	8.142	8.225	312,510	+0.03(+0.36%)
Oct 21, 2005	8.173	8.434	8.128	8.195	513,661	+0.19(+2.33%)
Oct 20, 2005	8.046	8.105	7.777	8.008	265,595	-0.04(-0.46%)
Oct 19, 2005	7.755	8.046	7.725	8.046	318,757	+0.25(+3.26%)
Oct 18, 2005	7.710	7.807	7.628	7.792	291,547	+0.10(+1.36%)
Oct 17, 2005	7.479	7.755	7.479	7.687	266,313	+0.14(+1.88%)
Oct 14, 2005	7.516	7.628	7.270	7.546	210,106	+0.11(+1.51%)
Oct 13, 2005	7.240	7.486	7.165	7.434	138,282	+0.15(+2.05%)
Oct 12, 2005	7.501	7.516	7.202	7.284	178,772	-0.24(-3.17%)
Oct 11, 2005	7.650	7.725	7.449	7.523	329,094	-0.03(-0.40%)
Oct 10, 2005	7.620	7.792	7.538	7.553	460,454	-0.04(-0.59%)
Oct 07, 2005	7.471	7.785	7.404	7.598	211,405	+0.10(+1.39%)
Oct 06, 2005	7.702	7.807	7.284	7.493	252,601	-0.16(-2.05%)
Oct 05, 2005	7.926	8.210	7.650	7.650	247,568	-0.26(-3.30%)
Oct 04, 2005	7.874	8.008	7.762	7.911	219,126	+0.13(+1.63%)