Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.926	7.008	6.784	6.866	188,630	-0.06(-0.86%)
Jul 28, 2005	6.777	6.956	6.650	6.926	191,594	+0.21(+3.11%)
Jul 27, 2005	6.605	6.717	6.359	6.717	179,831	+0.17(+2.62%)
Jul 26, 2005	6.620	6.680	6.419	6.546	118,208	+0.02(+0.34%)
Jul 25, 2005	6.702	6.896	6.456	6.523	487,866	-0.13(-1.91%)
Jul 22, 2005	6.232	6.672	6.195	6.650	398,110	+0.46(+7.35%)
Jul 21, 2005	6.172	6.225	5.911	6.195	490,850	+0.01(+0.12%)
Jul 20, 2005	6.075	6.254	5.904	6.187	254,959	+0.07(+1.10%)
Jul 19, 2005	6.008	6.262	6.008	6.120	310,899	+0.08(+1.36%)
Jul 18, 2005	6.232	6.247	6.008	6.038	237,431	-0.21(-3.35%)
Jul 15, 2005	6.225	6.314	6.105	6.247	239,642	-0.03(-0.48%)
Jul 14, 2005	6.262	6.434	6.223	6.277	161,217	-0.01(-0.24%)
Jul 13, 2005	6.329	6.546	6.187	6.292	195,147	-0.02(-0.35%)
Jul 12, 2005	6.374	6.523	6.232	6.314	285,740	-0.03(-0.47%)
Jul 11, 2005	6.217	6.396	6.128	6.344	165,211	+0.11(+1.80%)
Jul 08, 2005	6.180	6.307	6.008	6.232	165,629	+0.08(+1.33%)
Jul 07, 2005	6.090	6.180	5.844	6.150	232,617	-0.05(-0.84%)
Jul 06, 2005	6.404	6.434	6.180	6.202	296,439	-0.16(-2.46%)
Jul 05, 2005	6.322	6.516	6.322	6.359	357,067	+0.03(+0.47%)
Jul 01, 2005	6.329	6.374	6.269	6.329	119,379	+0.01(+0.24%)
Jun 30, 2005	6.128	6.426	5.747	6.314	1,135,384	+0.14(+2.30%)
Jun 29, 2005	6.083	6.195	6.001	6.172	251,889	+0.07(+1.22%)
Jun 28, 2005	5.650	6.210	5.628	6.098	664,123	+0.50(+8.93%)
Jun 27, 2005	5.717	5.725	5.568	5.598	171,892	-0.06(-1.06%)
Jun 24, 2005	5.814	5.814	5.448	5.657	1,084,384	-0.10(-1.69%)
Jun 23, 2005	6.001	6.016	5.747	5.754	274,744	-0.29(-4.81%)
Jun 22, 2005	6.128	6.225	5.926	6.045	257,552	-0.07(-1.10%)
Jun 21, 2005	5.986	6.113	5.866	6.113	1,029,002	+0.14(+2.38%)
Jun 20, 2005	6.008	6.180	5.859	5.971	110,154	-0.11(-1.84%)
Jun 17, 2005	5.963	6.157	5.807	6.083	383,408	+0.22(+3.82%)
Jun 16, 2005	6.105	6.195	5.835	5.859	346,682	-0.20(-3.33%)
Jun 15, 2005	6.008	6.113	6.008	6.060	195,711	+0.06(+1.00%)
Jun 14, 2005	5.896	6.001	5.896	6.001	161,066	+0.08(+1.39%)
Jun 13, 2005	6.045	6.045	5.822	5.919	173,068	-0.07(-1.25%)
Jun 10, 2005	5.963	6.023	5.956	5.993	89,956	-0.01(-0.25%)
Jun 09, 2005	5.978	6.045	5.874	6.008	165,960	+0.08(+1.39%)
Jun 08, 2005	5.986	6.031	5.911	5.926	184,127	-0.04(-0.75%)
Jun 07, 2005	5.986	6.068	5.971	5.971	124,785	-0.01(-0.25%)
Jun 06, 2005	6.068	6.068	5.971	5.986	515,221	+0.01(+0.25%)
Jun 03, 2005	5.978	6.098	5.941	5.971	196,361	+0.07(+1.14%)
Jun 02, 2005	6.023	6.113	5.792	5.904	186,456	-0.16(-2.71%)
Jun 01, 2005	6.045	6.083	5.971	6.068	178,463	+0.07(+1.12%)
May 31, 2005	6.045	6.217	5.971	6.001	335,463	+0.07(+1.13%)
May 27, 2005	5.956	6.008	5.881	5.934	88,004	-0.07(-1.24%)
May 26, 2005	5.837	6.023	5.710	6.008	259,193	+0.19(+3.34%)
May 25, 2005	5.799	6.113	5.672	5.814	218,860	+0.06(+1.04%)
May 24, 2005	5.702	5.986	5.590	5.754	237,285	+0.13(+2.25%)
May 23, 2005	5.456	5.859	5.456	5.628	145,351	+0.10(+1.75%)
May 20, 2005	5.777	5.829	5.493	5.531	191,412	-0.22(-3.77%)
May 19, 2005	5.516	5.956	4.926	5.747	541,678	+0.25(+4.48%)
May 18, 2005	5.553	5.695	5.411	5.501	186,639	-0.02(-0.41%)
May 17, 2005	5.545	5.553	5.299	5.523	210,991	+0.02(+0.41%)
May 16, 2005	5.225	5.553	5.225	5.501	167,482	+0.24(+4.54%)
May 13, 2005	5.247	5.359	5.195	5.262	136,780	+0.05(+1.00%)
May 12, 2005	5.538	5.613	5.105	5.210	272,693	-0.33(-5.93%)
May 11, 2005	5.672	5.680	5.448	5.538	156,757	-0.17(-2.94%)
May 10, 2005	5.807	5.859	5.598	5.706	221,705	-0.07(-1.23%)
May 09, 2005	5.657	5.784	5.575	5.777	370,575	+0.16(+2.93%)
May 06, 2005	5.411	5.687	5.329	5.613	237,986	+0.27(+5.03%)
May 05, 2005	5.374	5.419	5.202	5.344	293,329	-0.03(-0.56%)
May 04, 2005	6.180	6.187	5.120	5.374	1,198,940	-0.59(-9.89%)
May 03, 2005	5.941	5.971	5.881	5.963	119,016	-0.01(-0.12%)