Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.86	18.86	18.43	18.45	94,640	-0.41(-2.18%)
Mar 28, 2003	18.37	18.94	18.28	18.87	83,901	+0.39(+2.09%)
Mar 27, 2003	18.25	18.56	18.10	18.48	42,565	+0.21(+1.13%)
Mar 26, 2003	18.45	18.47	18.14	18.27	47,348	-0.21(-1.11%)
Mar 25, 2003	18.26	18.52	18.08	18.48	50,984	+0.12(+0.65%)
Mar 24, 2003	18.68	18.69	17.79	18.36	89,545	-0.32(-1.70%)
Mar 21, 2003	18.94	19.02	17.96	18.68	310,885	-0.30(-1.58%)
Mar 20, 2003	18.27	18.98	18.20	18.98	48,701	+0.52(+2.83%)
Mar 19, 2003	18.20	18.45	18.01	18.45	48,111	+0.24(+1.32%)
Mar 18, 2003	18.21	18.22	17.79	18.21	55,422	-0.12(-0.65%)
Mar 17, 2003	17.49	18.33	17.42	18.33	57,762	+0.75(+4.29%)
Mar 14, 2003	17.36	17.77	17.30	17.58	44,025	+0.09(+0.50%)
Mar 13, 2003	16.98	17.53	16.94	17.49	48,162	+0.51(+3.02%)
Mar 12, 2003	16.93	17.15	16.64	16.98	52,561	+0.03(+0.15%)
Mar 11, 2003	16.79	17.20	16.76	16.95	48,745	+0.25(+1.49%)
Mar 10, 2003	17.28	17.28	16.65	16.70	46,996	-0.59(-3.42%)
Mar 07, 2003	17.02	17.44	17.02	17.30	34,285	+0.25(+1.46%)
Mar 06, 2003	17.17	17.18	17.05	17.05	36,501	-0.25(-1.44%)
Mar 05, 2003	17.09	17.44	17.09	17.30	52,011	+0.13(+0.75%)
Mar 04, 2003	17.38	17.38	16.94	17.17	72,535	-0.34(-1.96%)
Mar 03, 2003	17.84	17.84	17.29	17.51	108,103	-0.26(-1.44%)
Feb 28, 2003	17.20	17.94	17.10	17.77	123,963	+0.52(+3.03%)
Feb 27, 2003	16.68	17.32	16.68	17.24	70,903	+0.51(+3.08%)
Feb 26, 2003	16.72	16.88	16.57	16.73	50,261	-0.11(-0.66%)
Feb 25, 2003	16.64	16.91	16.59	16.84	93,876	+0.04(+0.26%)
Feb 24, 2003	16.89	16.90	16.72	16.80	102,389	-0.22(-1.31%)
Feb 21, 2003	16.51	17.15	16.30	17.02	106,937	+0.60(+3.66%)
Feb 20, 2003	16.68	16.68	16.40	16.42	51,078	-0.20(-1.19%)
Feb 19, 2003	17.02	17.05	16.52	16.62	90,028	-0.51(-2.95%)
Feb 18, 2003	16.40	17.14	16.40	17.12	65,422	+0.73(+4.45%)
Feb 14, 2003	16.73	16.75	16.34	16.40	107,754	-0.30(-1.80%)
Feb 13, 2003	16.87	16.88	16.40	16.70	71,719	-0.04(-0.26%)
Feb 12, 2003	17.36	17.36	16.72	16.74	40,116	-0.69(-3.93%)
Feb 11, 2003	17.75	17.84	17.18	17.42	69,387	-0.33(-1.84%)
Feb 10, 2003	17.36	17.84	17.34	17.75	83,031	+0.34(+1.97%)
Feb 07, 2003	17.76	17.90	17.30	17.41	69,970	-0.48(-2.68%)
Feb 06, 2003	17.76	18.32	17.63	17.89	109,969	+0.08(+0.43%)
Feb 05, 2003	17.60	18.28	17.50	17.81	116,617	+0.25(+1.42%)
Feb 04, 2003	17.79	17.79	17.48	17.56	71,602	-0.16(-0.92%)
Feb 03, 2003	17.92	18.09	17.66	17.72	50,728	-0.20(-1.10%)
Jan 31, 2003	17.79	18.36	17.79	17.92	131,777	+0.12(+0.67%)
Jan 30, 2003	18.61	18.45	17.80	17.80	73,536	-0.74(-3.98%)
Jan 29, 2003	18.31	18.61	17.90	18.54	101,690	+0.22(+1.22%)
Jan 28, 2003	18.45	18.53	17.88	18.32	135,159	+0.05(+0.28%)
Jan 27, 2003	18.64	18.74	18.20	18.26	85,946	-0.39(-2.07%)
Jan 24, 2003	19.13	19.34	18.62	18.65	93,526	-0.74(-3.80%)
Jan 23, 2003	19.61	19.61	18.74	19.39	73,468	-0.14(-0.70%)
Jan 22, 2003	19.80	20.23	18.69	19.53	141,339	-0.70(-3.48%)
Jan 21, 2003	20.86	20.86	20.12	20.23	42,448	-0.79(-3.75%)
Jan 17, 2003	21.38	21.44	20.79	21.02	41,049	-0.45(-2.08%)
Jan 16, 2003	21.33	21.99	21.30	21.46	59,474	+0.09(+0.40%)
Jan 15, 2003	21.63	21.63	21.23	21.38	46,063	-0.15(-0.68%)
Jan 14, 2003	21.47	21.57	21.29	21.52	41,865	+0.09(+0.40%)
Jan 13, 2003	21.49	21.75	21.21	21.44	29,154	-0.05(-0.24%)
Jan 10, 2003	21.41	21.73	21.26	21.49	67,871	+0.06(+0.28%)
Jan 09, 2003	20.88	21.45	20.75	21.43	59,824	+0.63(+3.05%)
Jan 08, 2003	21.44	21.44	20.75	20.79	33,469	-0.60(-2.81%)
Jan 07, 2003	21.41	21.41	20.92	21.39	54,110	+0.11(+0.52%)
Jan 06, 2003	21.19	21.48	21.19	21.28	66,238	+0.01(+0.04%)
Jan 03, 2003	21.43	21.46	21.17	21.27	44,780	-0.16(-0.76%)