Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.55	19.95	19.51	19.82	105,771	+0.19(+0.96%)
Apr 29, 2003	19.39	19.71	19.05	19.63	71,253	+0.25(+1.28%)
Apr 28, 2003	18.78	19.59	18.60	19.38	115,684	+0.64(+3.43%)
Apr 25, 2003	18.99	18.99	18.45	18.74	43,148	-0.27(-1.40%)
Apr 24, 2003	19.66	19.66	18.96	19.00	75,917	-0.66(-3.36%)
Apr 23, 2003	19.93	20.00	19.53	19.66	52,127	-0.30(-1.50%)
Apr 22, 2003	20.16	20.26	19.66	19.96	138,191	-0.13(-0.64%)
Apr 21, 2003	20.25	20.55	20.06	20.09	168,978	-0.21(-1.01%)
Apr 17, 2003	19.94	20.47	19.73	20.30	83,264	+0.51(+2.60%)
Apr 16, 2003	19.64	19.90	19.63	19.78	86,063	+0.10(+0.52%)
Apr 15, 2003	19.55	19.68	19.14	19.68	65,655	+0.21(+1.10%)
Apr 14, 2003	19.09	19.65	18.96	19.47	49,212	+0.31(+1.61%)
Apr 11, 2003	19.40	19.55	18.99	19.16	62,273	-0.19(-0.98%)
Apr 10, 2003	19.39	19.39	19.06	19.35	61,690	+0.14(+0.71%)
Apr 09, 2003	18.81	19.49	18.70	19.21	64,722	+0.33(+1.73%)
Apr 08, 2003	19.53	19.53	18.71	18.88	83,381	-0.64(-3.29%)
Apr 07, 2003	18.93	19.59	18.77	19.53	134,576	+0.66(+3.50%)
Apr 04, 2003	18.91	19.04	18.82	18.87	76,267	-0.03(-0.18%)
Apr 03, 2003	19.11	19.20	18.90	18.90	52,477	-0.11(-0.59%)
Apr 02, 2003	18.99	19.25	18.80	19.01	80,582	+0.03(+0.14%)
Apr 01, 2003	18.47	18.99	18.27	18.99	74,868	+0.53(+2.88%)
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%)
Jan 02, 2003	21.19	21.47	20.95	21.44	50,611	+0.25(+1.17%)
Dec 31, 2002	21.32	21.50	21.09	21.19	80,349	-0.01(-0.04%)
Dec 30, 2002	21.29	21.39	21.04	21.20	64,372	+0.00(+0.00%)
Dec 27, 2002	21.79	21.85	21.19	21.20	41,982	-0.59(-2.72%)
Dec 26, 2002	21.87	22.08	21.79	21.79	20,524	+0.02(+0.11%)
Dec 24, 2002	21.50	21.93	21.49	21.76	23,673	+0.21(+0.96%)
Dec 23, 2002	21.14	21.69	21.33	21.56	54,926	-0.06(-0.28%)
Dec 20, 2002	21.14	21.77	20.97	21.62	179,940	+0.57(+2.73%)
Dec 19, 2002	21.24	21.35	20.98	21.04	103,672	-0.06(-0.28%)
Dec 18, 2002	21.05	21.26	20.97	21.10	46,296	-0.09(-0.44%)
Dec 17, 2002	21.14	21.35	20.97	21.20	78,250	-0.24(-1.12%)
Dec 16, 2002	21.43	21.52	21.27	21.44	41,165	-0.11(-0.52%)
Dec 13, 2002	21.44	21.84	21.03	21.55	98,541	+0.06(+0.28%)
Dec 12, 2002	21.35	21.65	21.34	21.49	35,684	-0.03(-0.16%)
Dec 11, 2002	21.58	21.58	21.32	21.52	66,588	-0.22(-1.03%)
Dec 10, 2002	20.89	21.75	20.89	21.75	58,541	+0.87(+4.15%)
Dec 09, 2002	21.54	21.54	20.85	20.88	62,856	-0.62(-2.87%)
Dec 06, 2002	21.37	21.51	21.08	21.50	42,098	+0.03(+0.12%)
Dec 05, 2002	21.55	21.55	21.15	21.47	38,950	-0.11(-0.52%)
Dec 04, 2002	21.21	21.71	21.17	21.58	40,349	+0.38(+1.78%)
Dec 03, 2002	21.13	21.87	21.13	21.21	60,291	+0.07(+0.32%)
Dec 02, 2002	21.25	21.33	20.77	21.14	140,523	-0.11(-0.52%)
Nov 29, 2002	21.58	21.69	21.23	21.25	48,046	-0.46(-2.13%)
Nov 27, 2002	20.47	21.75	20.47	21.71	83,031	+1.16(+5.63%)
Nov 26, 2002	20.94	21.31	20.43	20.55	67,054	-0.56(-2.64%)
Nov 25, 2002	21.43	21.44	20.51	21.11	47,579	-0.15(-0.69%)
Nov 22, 2002	21.44	21.45	20.70	21.26	35,101	-0.27(-1.23%)
Nov 21, 2002	21.14	21.63	20.99	21.52	118,949	+0.13(+0.60%)
Nov 20, 2002	21.17	21.39	20.84	21.39	49,678	+0.32(+1.51%)
Nov 19, 2002	20.84	21.10	20.67	21.08	52,244	+0.24(+1.15%)
Nov 18, 2002	21.09	21.37	20.83	20.84	57,958	-0.61(-2.84%)
Nov 15, 2002	21.37	21.47	21.17	21.45	104,605	-0.03(-0.12%)
Nov 14, 2002	21.31	21.52	21.21	21.47	74,751	+0.15(+0.72%)
Nov 13, 2002	20.76	21.33	20.53	21.32	70,436	+0.51(+2.47%)
Nov 12, 2002	20.58	21.20	20.19	20.80	59,474	+0.47(+2.32%)
Nov 11, 2002	21.34	21.35	20.31	20.33	40,582	-0.90(-4.24%)
Nov 08, 2002	21.69	21.69	20.91	21.23	48,629	-0.24(-1.12%)
Nov 07, 2002	21.18	21.78	21.05	21.47	163,380	-0.29(-1.34%)
Nov 06, 2002	20.90	21.77	20.71	21.76	118,599	+1.02(+4.92%)
Nov 05, 2002	20.33	20.89	20.15	20.74	75,567	+0.29(+1.43%)
Nov 04, 2002	20.32	20.79	20.15	20.45	89,095	+0.27(+1.32%)
Nov 01, 2002	20.55	20.55	19.62	20.19	129,211	-0.10(-0.51%)
Oct 31, 2002	20.74	20.75	20.18	20.29	57,025	-0.15(-0.71%)
Oct 30, 2002	20.34	20.76	19.92	20.43	43,614	+0.27(+1.32%)
Oct 29, 2002	20.48	20.74	19.93	20.17	66,821	-0.31(-1.51%)
Oct 28, 2002	20.32	20.97	20.24	20.48	66,121	+0.15(+0.76%)
Oct 25, 2002	20.21	20.39	19.99	20.32	100,465	+0.10(+0.51%)
Oct 24, 2002	20.84	21.01	20.20	20.22	95,975	-0.33(-1.61%)
Oct 23, 2002	20.63	20.82	20.15	20.55	148,550	-0.29(-1.37%)
Oct 22, 2002	20.26	21.14	20.26	20.84	129,911	+0.25(+1.20%)
Oct 21, 2002	19.80	20.71	19.63	20.59	110,203	+0.61(+3.05%)
Oct 18, 2002	19.54	20.15	19.54	19.98	57,258	+0.45(+2.28%)
Oct 17, 2002	18.44	19.68	18.44	19.53	51,515	+1.33(+7.30%)
Oct 16, 2002	19.29	19.50	18.18	18.20	47,506	-1.14(-5.90%)
Oct 15, 2002	17.87	19.48	17.67	19.35	69,503	+1.47(+8.25%)
Oct 14, 2002	17.32	17.92	17.18	17.87	36,850	+0.46(+2.66%)
Oct 11, 2002	17.36	17.88	17.15	17.41	88,992	+0.62(+3.68%)
Oct 10, 2002	15.52	16.79	15.32	16.79	62,446	+1.34(+8.66%)
Oct 09, 2002	16.04	16.04	15.45	15.45	70,203	-0.67(-4.15%)
Oct 08, 2002	16.49	16.70	15.96	16.12	100,962	-0.57(-3.39%)
Oct 07, 2002	17.40	17.40	16.38	16.69	66,704	-0.65(-3.76%)
Oct 04, 2002	17.95	17.95	16.87	17.34	66,500	-0.58(-3.25%)
Oct 03, 2002	18.24	18.41	17.80	17.92	68,678	-0.24(-1.32%)
Oct 02, 2002	18.69	18.69	18.01	18.16	107,054	-0.48(-2.58%)
Oct 01, 2002	18.90	18.90	17.96	18.64	64,372	+0.06(+0.32%)
Sep 30, 2002	19.07	19.37	18.31	18.58	77,359	-0.15(-0.78%)
Sep 27, 2002	18.87	19.51	18.73	18.73	54,926	-0.55(-2.85%)
Sep 26, 2002	18.64	19.29	18.61	19.28	42,215	+0.68(+3.64%)
Sep 25, 2002	17.70	18.65	17.59	18.60	58,774	+1.07(+6.11%)
Sep 24, 2002	17.58	17.83	17.20	17.53	68,397	-0.33(-1.82%)
Sep 23, 2002	18.21	18.26	17.57	17.85	73,183	-0.51(-2.76%)
Sep 20, 2002	18.61	18.74	18.19	18.36	323,731	-0.25(-1.34%)
Sep 19, 2002	18.82	18.87	18.50	18.61	154,750	-0.42(-2.21%)
Sep 18, 2002	18.82	19.33	18.48	19.03	86,646	+0.10(+0.54%)
Sep 17, 2002	18.90	19.14	18.82	18.93	79,532	+0.05(+0.27%)
Sep 16, 2002	19.40	19.41	18.82	18.87	3,964,978	-0.46(-2.39%)
Sep 13, 2002	18.82	19.39	18.77	19.34	44,314	+0.51(+2.73%)
Sep 12, 2002	19.08	19.41	18.78	18.82	58,728	-0.46(-2.40%)
Sep 11, 2002	19.33	20.11	19.08	19.29	57,492	-0.23(-1.19%)
Sep 10, 2002	19.83	20.04	19.33	19.52	67,987	-0.33(-1.64%)
Sep 09, 2002	19.40	20.10	19.40	19.84	85,367	-0.21(-1.03%)
Sep 06, 2002	19.00	20.16	19.00	20.05	49,049	+1.01(+5.31%)
Sep 05, 2002	19.04	19.85	19.00	19.04	75,917	-0.77(-3.90%)
Sep 04, 2002	18.79	19.83	18.65	19.81	4,279,844	+1.03(+5.48%)
Sep 03, 2002	19.89	20.07	18.57	18.78	237,782	-1.45(-7.16%)
Aug 30, 2002	19.38	20.69	19.16	20.23	95,742	+1.03(+5.37%)
Aug 29, 2002	18.61	19.34	18.46	19.20	45,182	+0.53(+2.84%)
Aug 28, 2002	19.59	19.71	18.66	18.67	76,417	-0.93(-4.73%)
Aug 27, 2002	20.88	20.92	19.59	19.59	55,218	-0.97(-4.71%)
Aug 26, 2002	19.98	20.75	19.98	20.56	69,153	+0.51(+2.52%)
Aug 23, 2002	20.83	21.01	20.01	20.06	54,460	-0.77(-3.71%)
Aug 22, 2002	21.18	21.44	20.68	20.83	98,541	-0.55(-2.57%)
Aug 21, 2002	20.14	21.61	20.14	21.38	110,669	+1.17(+5.82%)
Aug 20, 2002	19.77	20.54	19.04	20.20	97,958	+1.02(+5.32%)
Aug 16, 2002	18.61	19.43	18.27	19.18	36,151	+0.24(+1.27%)
Aug 15, 2002	18.80	19.05	18.61	18.94	34,635	+0.15(+0.78%)
Aug 14, 2002	17.95	18.81	17.71	18.80	48,862	+0.85(+4.73%)
Aug 13, 2002	18.52	18.82	17.80	17.95	114,867	-0.29(-1.60%)
Aug 12, 2002	18.57	18.57	17.38	18.24	113,421	+1.00(+5.82%)
Aug 07, 2002	18.56	18.56	17.07	17.24	368,626	-1.10(-5.99%)
Aug 06, 2002	18.86	18.87	18.22	18.33	132,943	-0.30(-1.61%)
Aug 05, 2002	19.03	19.41	18.62	18.63	79,823	-0.22(-1.18%)
Aug 02, 2002	19.87	20.32	18.82	18.86	514,281	-1.37(-6.78%)
Aug 01, 2002	21.46	21.60	19.70	20.23	222,155	-1.16(-5.41%)
Jul 31, 2002	21.20	21.46	21.05	21.39	77,200	-0.05(-0.24%)
Jul 30, 2002	22.04	22.11	21.20	21.44	97,491	-0.72(-3.25%)
Jul 29, 2002	20.02	22.38	20.00	22.16	68,454	+2.04(+10.15%)
Jul 26, 2002	20.54	20.54	19.60	20.12	127,112	-0.14(-0.68%)
Jul 25, 2002	20.38	20.71	19.57	20.25	153,561	-0.14(-0.67%)
Jul 24, 2002	19.72	20.39	19.47	20.39	125,946	+0.33(+1.67%)
Jul 23, 2002	20.24	20.97	19.85	20.06	220,102	-0.32(-1.56%)
Jul 22, 2002	20.37	21.23	20.25	20.37	97,841	-0.37(-1.78%)
Jul 19, 2002	20.58	21.21	19.97	20.74	160,698	-0.56(-2.62%)
Jul 17, 2002	20.37	21.33	20.37	21.30	126,646	+0.37(+1.76%)
Jul 12, 2002	21.24	21.37	20.25	20.93	102,622	-0.41(-1.93%)
Jul 11, 2002	22.09	22.09	20.67	21.34	97,491	-0.53(-2.43%)
Jul 10, 2002	22.30	22.51	21.83	21.88	83,614	-0.07(-0.31%)
Jul 09, 2002	22.60	22.60	21.94	21.94	59,124	-0.65(-2.88%)
Jul 08, 2002	22.95	22.95	22.60	22.60	65,888	-0.52(-2.26%)
Jul 05, 2002	22.30	23.20	22.22	23.12	54,693	+0.88(+3.97%)
Jul 04, 2002	21.75	22.24	21.57	22.24	44,081	+0.00(+0.00%)
Jul 03, 2002	21.75	22.24	21.57	22.24	42,448	+0.49(+2.24%)
Jul 02, 2002	22.63	23.01	21.61	21.75	160,115	-0.93(-4.12%)
Jul 01, 2002	23.14	23.47	22.63	22.68	129,561	-0.48(-2.07%)
Jun 28, 2002	21.24	24.00	21.24	23.16	324,661	+1.78(+8.30%)
Jun 27, 2002	20.37	21.40	20.37	21.39	81,048	+1.05(+5.14%)
Jun 26, 2002	20.58	20.75	20.24	20.34	276,498	-0.24(-1.17%)
Jun 25, 2002	20.67	20.80	20.58	20.58	91,311	-0.12(-0.58%)
Jun 21, 2002	20.64	20.89	20.46	20.70	171,776	+0.08(+0.37%)
Jun 20, 2002	20.88	20.94	20.58	20.62	141,806	+0.03(+0.17%)
Jun 19, 2002	20.75	20.88	20.58	20.59	130,611	-0.06(-0.29%)
Jun 18, 2002	20.67	20.81	20.61	20.65	195,916	-0.03(-0.12%)
Jun 17, 2002	20.68	20.85	20.58	20.67	221,922	-0.01(-0.04%)
Jun 14, 2002	20.92	20.92	20.35	20.68	150,785	-1.29(-5.85%)
Jun 12, 2002	22.46	22.54	21.60	21.97	107,987	-0.39(-1.73%)
Jun 11, 2002	22.68	22.72	22.34	22.36	83,847	-0.08(-0.34%)
Jun 10, 2002	22.81	22.96	22.43	22.43	99,940	-0.20(-0.87%)
Jun 07, 2002	22.67	23.00	22.39	22.63	125,829	+0.06(+0.27%)
Jun 06, 2002	22.66	22.81	22.57	22.57	109,503	-0.09(-0.38%)
Jun 05, 2002	22.81	22.94	22.60	22.66	130,144	+0.31(+1.38%)
May 31, 2002	22.59	22.85	22.34	22.35	106,354	-0.06(-0.27%)
May 28, 2002	22.72	23.12	22.34	22.41	122,797	-0.32(-1.40%)
May 27, 2002	23.08	23.46	22.72	22.72	77,083	+0.00(+0.00%)
May 24, 2002	23.08	23.46	22.72	22.72	74,984	-0.66(-2.82%)
May 23, 2002	23.32	23.48	23.10	23.38	83,147	+0.07(+0.29%)
May 22, 2002	23.21	23.66	23.08	23.32	45,364	+0.09(+0.41%)
May 21, 2002	24.14	24.43	23.22	23.22	48,396	-0.90(-3.74%)
May 20, 2002	24.20	24.50	24.12	24.12	39,649	-0.33(-1.36%)
May 17, 2002	24.35	24.48	24.20	24.46	44,197	+0.21(+0.88%)
May 16, 2002	24.58	24.73	24.14	24.24	59,008	-0.20(-0.81%)
May 15, 2002	24.08	24.59	24.07	24.44	136,675	+0.17(+0.71%)
May 14, 2002	24.08	24.46	24.01	24.27	195,799	+0.29(+1.22%)
May 13, 2002	23.86	24.14	23.54	23.98	130,377	+0.40(+1.71%)
May 10, 2002	24.46	24.46	23.53	23.57	91,427	-0.82(-3.37%)
May 09, 2002	24.87	24.87	24.40	24.40	60,057	-0.45(-1.83%)
May 08, 2002	24.70	24.87	24.25	24.85	117,200	+0.08(+0.31%)
May 07, 2002	24.78	24.91	24.61	24.77	162,564	+0.00(+0.00%)
May 06, 2002	24.73	24.95	24.73	24.77	78,599	+0.07(+0.28%)
May 03, 2002	24.93	24.93	24.68	24.70	93,760	-0.15(-0.59%)
May 02, 2002	25.02	25.02	24.77	24.85	207,694	-0.13(-0.51%)