Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.16	25.91	25.14	25.49	156,733	+0.19(+0.75%)
Apr 29, 2004	25.90	26.32	25.07	25.30	104,605	-0.43(-1.67%)
Apr 28, 2004	26.44	26.58	25.46	25.73	67,637	-0.94(-3.54%)
Apr 27, 2004	26.33	26.73	26.21	26.67	70,669	+0.38(+1.44%)
Apr 26, 2004	26.79	26.87	26.18	26.29	38,483	-0.51(-1.92%)
Apr 23, 2004	26.97	27.65	26.78	26.81	132,710	-0.13(-0.48%)
Apr 22, 2004	26.49	27.03	26.17	26.93	94,809	+0.64(+2.45%)
Apr 21, 2004	25.49	26.50	25.38	26.29	79,299	+0.75(+2.92%)
Apr 20, 2004	26.17	26.49	25.54	25.55	78,133	-0.61(-2.33%)
Apr 19, 2004	25.97	26.18	25.48	26.15	41,515	+0.33(+1.26%)
Apr 16, 2004	25.31	26.19	24.99	25.83	59,591	+0.50(+1.96%)
Apr 15, 2004	25.55	25.95	24.71	25.33	53,177	-0.08(-0.30%)
Apr 14, 2004	25.14	26.09	25.06	25.41	63,439	+0.27(+1.06%)
Apr 13, 2004	26.18	26.48	25.09	25.14	68,687	-0.82(-3.17%)
Apr 12, 2004	26.03	26.17	25.79	25.97	40,466	+0.03(+0.13%)
Apr 08, 2004	26.50	26.58	25.88	25.93	45,014	-0.49(-1.85%)
Apr 07, 2004	25.91	26.57	25.91	26.42	48,046	+0.48(+1.85%)
Apr 06, 2004	25.76	26.25	25.73	25.94	80,932	-0.03(-0.10%)
Apr 05, 2004	25.95	26.09	25.85	25.97	55,393	-0.14(-0.53%)
Apr 02, 2004	26.00	26.19	25.86	26.10	90,261	+0.17(+0.66%)
Apr 01, 2004	25.48	25.98	25.45	25.93	74,518	+0.54(+2.13%)
Mar 31, 2004	25.30	25.62	25.12	25.39	69,736	-0.11(-0.44%)
Mar 30, 2004	24.89	25.68	24.79	25.50	67,871	+0.58(+2.34%)
Mar 29, 2004	24.67	25.38	24.28	24.92	70,203	+0.46(+1.89%)
Mar 26, 2004	24.26	25.31	24.26	24.46	120,698	-0.02(-0.07%)
Mar 25, 2004	23.37	24.67	23.37	24.47	191,835	+0.87(+3.71%)
Mar 24, 2004	23.72	23.73	23.30	23.60	107,054	-0.22(-0.94%)
Mar 23, 2004	23.50	23.95	23.37	23.82	86,529	+0.27(+1.13%)
Mar 22, 2004	24.32	24.34	23.49	23.56	78,133	-0.77(-3.17%)
Mar 19, 2004	24.83	24.83	24.19	24.33	57,608	-0.29(-1.18%)
Mar 18, 2004	24.85	24.89	24.11	24.62	87,696	-0.27(-1.07%)
Mar 17, 2004	24.39	25.17	24.33	24.88	63,556	+0.40(+1.65%)
Mar 16, 2004	24.35	25.05	24.16	24.48	71,369	+0.57(+2.37%)
Mar 15, 2004	24.69	24.82	23.90	23.92	108,570	-0.90(-3.63%)
Mar 12, 2004	24.04	24.88	24.04	24.82	83,614	+0.72(+2.99%)
Mar 11, 2004	24.30	24.88	24.05	24.10	135,275	-0.35(-1.44%)
Mar 10, 2004	24.75	25.61	24.45	24.45	106,937	-0.17(-0.70%)
Mar 09, 2004	24.62	24.79	24.28	24.62	99,707	-0.06(-0.24%)
Mar 08, 2004	25.49	25.72	24.68	24.68	128,395	-0.82(-3.23%)
Mar 05, 2004	25.12	25.81	25.00	25.50	81,981	-0.15(-0.60%)
Mar 04, 2004	24.95	25.71	24.95	25.66	82,098	+0.57(+2.26%)
Mar 03, 2004	24.97	25.30	24.82	25.09	159,065	+0.02(+0.06%)
Mar 02, 2004	25.26	25.42	24.75	25.07	222,971	-0.31(-1.22%)
Mar 01, 2004	25.59	25.72	25.34	25.38	71,719	-0.06(-0.24%)
Feb 27, 2004	25.07	25.55	25.07	25.44	52,827	+0.07(+0.27%)
Feb 26, 2004	24.84	25.37	24.70	25.37	52,827	+0.39(+1.54%)
Feb 25, 2004	24.91	25.03	24.56	24.99	56,092	+0.22(+0.90%)
Feb 24, 2004	24.87	25.17	24.55	24.76	46,296	+0.24(+0.98%)
Feb 23, 2004	25.33	25.33	24.52	24.52	49,095	-0.45(-1.82%)
Feb 20, 2004	25.12	25.37	24.87	24.98	89,328	-0.25(-0.99%)
Feb 19, 2004	25.73	25.81	25.00	25.23	100,873	-0.50(-1.93%)
Feb 18, 2004	26.04	26.07	25.73	25.73	38,600	+0.05(+0.20%)
Feb 17, 2004	25.77	26.15	25.67	25.67	93,760	+0.10(+0.40%)
Feb 13, 2004	25.96	26.10	25.57	25.57	105,071	-0.20(-0.77%)
Feb 12, 2004	25.93	26.00	25.77	25.77	58,425	-0.19(-0.73%)
Feb 11, 2004	25.72	26.03	25.51	25.96	63,439	+0.16(+0.62%)
Feb 10, 2004	25.90	26.00	25.62	25.80	83,381	-0.00(-0.02%)
Feb 09, 2004	25.21	26.04	25.07	25.80	72,535	+0.45(+1.79%)
Feb 06, 2004	25.00	25.35	24.88	25.35	60,757	+0.29(+1.16%)
Feb 05, 2004	24.15	25.17	24.15	25.06	71,602	+0.90(+3.73%)
Feb 04, 2004	24.56	24.73	24.10	24.16	92,477	-0.49(-1.98%)
Feb 03, 2004	24.64	25.00	24.57	24.64	71,836	-0.09(-0.38%)