Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.41	25.61	24.71	24.97	355,675	-0.62(-2.41%)
Nov 29, 2006	25.19	25.66	25.12	25.59	369,179	+0.45(+1.81%)
Nov 28, 2006	24.66	25.15	24.58	25.13	185,030	+0.36(+1.45%)
Nov 27, 2006	25.17	25.19	24.58	24.77	144,384	-0.64(-2.53%)
Nov 24, 2006	25.30	25.43	25.18	25.42	18,481	+0.01(+0.03%)
Nov 22, 2006	25.21	25.43	25.18	25.41	86,253	+0.15(+0.61%)
Nov 21, 2006	25.27	25.51	25.22	25.25	109,040	-0.06(-0.24%)
Nov 20, 2006	25.28	25.61	25.27	25.31	118,067	-0.12(-0.47%)
Nov 17, 2006	25.23	25.47	25.08	25.43	103,198	+0.16(+0.64%)
Nov 16, 2006	25.28	25.31	24.85	25.27	101,818	-0.01(-0.03%)
Nov 15, 2006	25.24	25.67	25.24	25.28	197,162	+0.00(+0.00%)
Nov 14, 2006	25.05	25.28	24.83	25.28	114,014	+0.21(+0.85%)
Nov 13, 2006	24.97	25.21	24.86	25.07	119,558	-0.01(-0.03%)
Nov 10, 2006	25.05	25.13	24.81	25.07	63,811	+0.10(+0.41%)
Nov 09, 2006	25.28	25.28	24.85	24.97	83,040	-0.31(-1.22%)
Nov 08, 2006	24.85	25.28	24.42	25.28	106,196	+0.38(+1.51%)
Nov 07, 2006	24.81	25.13	24.55	24.90	151,227	+0.21(+0.87%)
Nov 06, 2006	24.47	24.89	24.39	24.69	119,769	+0.33(+1.34%)
Nov 03, 2006	24.43	24.66	23.29	24.36	122,093	+0.07(+0.28%)
Nov 02, 2006	24.09	24.48	24.02	24.29	93,353	+0.11(+0.46%)
Nov 01, 2006	24.68	24.89	24.17	24.18	126,346	-0.48(-1.95%)
Oct 31, 2006	25.01	25.01	24.50	24.66	119,902	-0.10(-0.42%)
Oct 30, 2006	24.65	24.90	24.43	24.77	133,429	+0.11(+0.45%)
Oct 27, 2006	25.10	25.18	24.53	24.65	112,589	-0.59(-2.34%)
Oct 26, 2006	25.52	25.61	24.44	25.25	157,958	+0.14(+0.55%)
Oct 25, 2006	24.42	25.20	24.42	25.11	150,273	-0.10(-0.41%)
Oct 24, 2006	25.26	25.62	24.86	25.21	197,961	+0.37(+1.48%)
Oct 23, 2006	24.83	25.02	24.65	24.84	282,827	+0.03(+0.10%)
Oct 20, 2006	25.71	25.71	24.76	24.82	283,448	-0.77(-3.01%)
Oct 19, 2006	25.43	26.04	25.43	25.59	133,799	+0.05(+0.20%)
Oct 18, 2006	25.69	25.92	25.49	25.54	118,991	-0.11(-0.43%)
Oct 17, 2006	25.39	25.89	25.39	25.65	103,946	+0.06(+0.23%)
Oct 16, 2006	25.29	25.77	25.29	25.59	158,791	+0.09(+0.34%)
Oct 13, 2006	25.24	25.52	25.16	25.50	97,240	+0.29(+1.16%)
Oct 12, 2006	24.55	25.25	24.51	25.21	100,270	+0.79(+3.23%)
Oct 11, 2006	24.36	24.61	24.25	24.42	162,021	+0.02(+0.07%)
Oct 10, 2006	24.20	24.41	23.87	24.41	74,926	+0.22(+0.92%)
Oct 09, 2006	23.66	24.18	23.66	24.18	46,740	+0.36(+1.51%)
Oct 06, 2006	23.97	24.15	23.77	23.82	72,774	-0.37(-1.52%)
Oct 05, 2006	23.92	24.27	23.68	24.19	109,697	+0.20(+0.82%)
Oct 04, 2006	23.13	24.04	23.13	23.99	117,765	+0.75(+3.21%)
Oct 03, 2006	23.27	23.64	23.22	23.25	94,059	-0.16(-0.70%)
Oct 02, 2006	23.27	23.73	23.18	23.41	92,054	-0.08(-0.33%)
Sep 29, 2006	23.99	23.99	23.48	23.49	79,553	-0.44(-1.83%)
Sep 28, 2006	23.95	23.99	23.78	23.93	109,436	-0.02(-0.07%)
Sep 27, 2006	23.65	23.95	23.57	23.94	87,317	+0.26(+1.09%)
Sep 26, 2006	23.76	23.87	23.58	23.69	86,551	+0.05(+0.22%)
Sep 25, 2006	23.52	23.75	23.45	23.64	77,433	+0.13(+0.55%)
Sep 22, 2006	23.72	23.72	23.18	23.51	116,578	-0.17(-0.72%)
Sep 21, 2006	23.57	23.87	23.40	23.68	137,700	+0.24(+1.02%)
Sep 20, 2006	23.18	23.53	23.07	23.44	93,950	+0.45(+1.94%)
Sep 19, 2006	22.98	23.09	22.66	22.99	101,092	+0.01(+0.04%)
Sep 18, 2006	23.22	23.29	22.95	22.98	139,537	-0.21(-0.89%)
Sep 15, 2006	23.27	23.39	22.98	23.19	342,417	+0.09(+0.37%)
Sep 14, 2006	23.50	23.50	23.07	23.10	92,903	-0.40(-1.71%)
Sep 13, 2006	23.44	23.52	23.30	23.51	111,946	+0.10(+0.44%)
Sep 12, 2006	23.09	23.51	22.93	23.40	95,300	+0.39(+1.71%)
Sep 11, 2006	22.66	23.01	22.62	23.01	107,812	+0.30(+1.32%)
Sep 08, 2006	22.82	22.98	22.71	22.71	101,687	-0.11(-0.49%)
Sep 07, 2006	23.26	23.26	22.82	22.82	85,418	-0.28(-1.22%)
Sep 06, 2006	23.78	23.79	23.10	23.10	175,361	-0.76(-3.20%)
Sep 05, 2006	23.62	23.87	23.44	23.87	95,184	+0.29(+1.24%)