Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.69	22.80	22.30	22.52	81,231	-0.15(-0.68%)
Apr 28, 2005	22.96	23.03	22.52	22.67	187,623	-0.31(-1.34%)
Apr 27, 2005	22.56	23.46	22.56	22.98	168,786	+0.19(+0.83%)
Apr 26, 2005	22.58	23.10	21.69	22.79	274,362	-0.51(-2.21%)
Apr 25, 2005	23.52	23.61	23.12	23.31	276,465	-0.09(-0.40%)
Apr 22, 2005	24.46	24.46	23.26	23.40	251,846	-0.87(-3.60%)
Apr 21, 2005	23.51	24.28	23.47	24.28	109,595	+0.71(+3.02%)
Apr 20, 2005	23.90	24.29	23.44	23.56	115,537	-0.43(-1.79%)
Apr 19, 2005	23.62	23.99	23.38	23.99	74,259	+0.20(+0.83%)
Apr 18, 2005	23.37	23.96	23.14	23.80	89,067	+0.41(+1.76%)
Apr 15, 2005	23.98	24.28	23.38	23.38	87,793	-0.63(-2.61%)
Apr 14, 2005	24.14	24.47	23.98	24.01	74,296	-0.17(-0.71%)
Apr 13, 2005	24.66	24.75	24.18	24.18	60,713	-0.65(-2.62%)
Apr 12, 2005	24.33	25.04	24.01	24.83	59,660	+0.40(+1.65%)
Apr 11, 2005	24.75	24.75	24.34	24.43	99,155	-0.36(-1.45%)
Apr 08, 2005	25.04	25.04	24.75	24.79	111,081	-0.14(-0.55%)
Apr 07, 2005	24.97	25.17	24.68	24.93	88,547	+0.01(+0.03%)
Apr 06, 2005	24.92	25.30	24.92	24.92	71,205	-0.09(-0.38%)
Apr 05, 2005	24.76	25.11	24.56	25.01	74,093	+0.47(+1.92%)
Apr 04, 2005	24.32	24.77	24.32	24.54	65,114	+0.03(+0.14%)
Apr 01, 2005	24.81	25.12	24.29	24.51	84,731	-0.18(-0.73%)
Mar 31, 2005	25.06	25.11	24.42	24.69	133,141	-0.36(-1.44%)
Mar 30, 2005	24.75	25.25	24.51	25.05	138,272	+0.37(+1.49%)
Mar 29, 2005	25.05	25.51	24.51	24.68	128,720	-0.71(-2.80%)
Mar 28, 2005	25.33	25.52	24.94	25.39	82,496	+0.31(+1.23%)
Mar 24, 2005	25.47	25.47	25.03	25.08	53,705	-0.21(-0.81%)
Mar 23, 2005	25.15	25.62	25.15	25.29	55,816	-0.08(-0.30%)
Mar 22, 2005	25.48	25.67	25.27	25.37	80,942	-0.19(-0.74%)
Mar 21, 2005	25.52	25.56	24.95	25.55	94,102	+0.26(+1.02%)
Mar 18, 2005	24.88	25.82	24.66	25.30	782,010	+0.31(+1.24%)
Mar 17, 2005	25.09	25.19	24.64	24.99	147,409	+0.12(+0.48%)
Mar 16, 2005	24.87	25.36	24.83	24.87	82,732	-0.06(-0.24%)
Mar 15, 2005	25.39	25.47	24.90	24.93	110,895	-0.25(-0.99%)
Mar 14, 2005	25.25	25.45	24.91	25.18	96,857	+0.09(+0.38%)
Mar 11, 2005	25.56	25.61	24.97	25.08	105,543	-0.38(-1.48%)
Mar 10, 2005	25.07	25.53	24.95	25.46	180,612	+0.33(+1.30%)
Mar 09, 2005	25.38	25.60	24.94	25.13	107,169	-0.28(-1.11%)
Mar 08, 2005	25.56	25.68	25.25	25.42	87,768	-0.27(-1.04%)
Mar 07, 2005	25.00	25.70	24.99	25.68	149,499	+0.63(+2.50%)
Mar 04, 2005	25.38	25.59	25.06	25.06	192,454	-0.37(-1.45%)
Mar 03, 2005	25.62	25.63	25.07	25.43	64,763	-0.09(-0.37%)
Mar 02, 2005	25.50	25.67	25.26	25.52	63,069	-0.15(-0.57%)
Mar 01, 2005	25.19	25.68	25.00	25.67	152,323	+0.33(+1.29%)
Feb 28, 2005	25.48	25.68	25.11	25.34	102,434	-0.35(-1.37%)
Feb 25, 2005	25.46	25.70	25.05	25.69	86,662	+0.33(+1.32%)
Feb 24, 2005	24.88	25.36	24.75	25.36	96,951	+0.41(+1.65%)
Feb 23, 2005	25.31	25.43	24.92	24.94	104,404	-0.14(-0.55%)
Feb 22, 2005	25.56	26.00	25.08	25.08	371,555	-0.67(-2.60%)
Feb 18, 2005	25.67	25.92	25.56	25.75	323,218	+0.14(+0.54%)
Feb 17, 2005	25.52	25.70	25.29	25.61	293,049	-0.13(-0.50%)
Feb 16, 2005	25.51	25.85	25.34	25.74	114,501	+0.02(+0.07%)
Feb 15, 2005	25.48	26.09	25.45	25.73	97,783	-0.03(-0.13%)
Feb 14, 2005	25.91	26.08	25.54	25.76	73,834	-0.20(-0.76%)
Feb 11, 2005	25.56	26.09	25.43	25.96	98,455	+0.22(+0.87%)
Feb 10, 2005	25.49	25.86	25.18	25.73	181,484	+0.17(+0.67%)
Feb 09, 2005	25.40	25.83	25.33	25.56	123,587	-0.07(-0.27%)
Feb 08, 2005	25.31	25.85	25.31	25.63	121,618	+0.13(+0.50%)
Feb 07, 2005	25.12	25.64	25.11	25.50	84,375	+0.11(+0.44%)
Feb 04, 2005	24.61	25.46	24.43	25.39	86,239	+0.71(+2.88%)
Feb 03, 2005	24.88	24.90	24.47	24.68	105,904	+0.00(+0.00%)
Feb 02, 2005	24.15	24.97	23.92	24.68	128,455	+0.27(+1.12%)