Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.32	25.37	24.66	24.69	340,198	-0.66(-2.61%)
Apr 27, 2007	25.31	25.49	25.24	25.35	219,062	-0.03(-0.10%)
Apr 26, 2007	25.62	25.64	25.24	25.38	385,658	-0.17(-0.67%)
Apr 25, 2007	25.93	26.15	25.52	25.55	385,378	-0.27(-1.03%)
Apr 24, 2007	25.83	26.32	24.18	25.82	1,006,588	-3.07(-10.63%)
Apr 23, 2007	28.98	29.23	28.78	28.89	133,188	+0.04(+0.15%)
Apr 20, 2007	28.96	29.08	28.49	28.85	190,684	+0.25(+0.87%)
Apr 19, 2007	28.39	28.79	28.05	28.60	145,286	-0.10(-0.36%)
Apr 18, 2007	28.84	29.07	28.58	28.70	120,398	-0.28(-0.95%)
Apr 17, 2007	28.70	29.09	28.64	28.98	164,272	+0.19(+0.66%)
Apr 16, 2007	28.09	28.92	28.09	28.79	175,489	+0.72(+2.57%)
Apr 13, 2007	28.23	28.34	28.01	28.06	152,203	-0.30(-1.06%)
Apr 12, 2007	27.93	28.38	27.75	28.36	196,760	+0.51(+1.82%)
Apr 11, 2007	28.24	28.24	27.72	27.86	341,178	-0.46(-1.64%)
Apr 10, 2007	28.09	28.37	27.97	28.32	90,527	+0.26(+0.92%)
Apr 09, 2007	27.86	28.30	27.77	28.06	150,019	+0.20(+0.71%)
Apr 05, 2007	27.97	28.25	27.87	27.87	160,484	-0.10(-0.37%)
Apr 04, 2007	28.69	28.74	27.87	27.97	248,088	-0.69(-2.40%)
Apr 03, 2007	28.00	28.70	28.00	28.66	114,507	+0.72(+2.59%)
Apr 02, 2007	27.66	27.94	27.51	27.93	242,484	+0.23(+0.84%)
Mar 30, 2007	27.85	28.01	27.36	27.70	161,363	+0.01(+0.03%)
Mar 29, 2007	27.89	28.15	27.50	27.69	237,054	-0.09(-0.31%)
Mar 28, 2007	27.77	28.09	27.66	27.78	257,802	-0.05(-0.19%)
Mar 27, 2007	28.04	28.04	27.50	27.83	127,920	-0.24(-0.86%)
Mar 26, 2007	28.00	28.07	27.79	28.07	148,490	+0.16(+0.59%)
Mar 23, 2007	27.94	28.24	27.90	27.91	156,946	-0.15(-0.52%)
Mar 22, 2007	27.81	28.18	27.74	28.06	189,757	+0.27(+0.96%)
Mar 21, 2007	27.55	28.09	27.28	27.79	105,758	+0.25(+0.91%)
Mar 20, 2007	26.97	27.54	26.94	27.54	227,045	+0.60(+2.24%)
Mar 19, 2007	26.79	27.07	26.73	26.94	118,136	+0.18(+0.67%)
Mar 16, 2007	26.88	27.03	26.61	26.76	297,568	-0.13(-0.48%)
Mar 15, 2007	26.76	26.89	26.62	26.89	121,114	+0.14(+0.51%)
Mar 14, 2007	26.71	26.91	26.39	26.75	229,926	+0.00(+0.00%)
Mar 13, 2007	27.07	27.06	26.67	26.75	156,950	-0.33(-1.21%)
Mar 12, 2007	27.04	27.24	26.89	27.07	135,849	+0.10(+0.38%)
Mar 09, 2007	26.93	27.23	26.72	26.97	115,826	+0.24(+0.90%)
Mar 08, 2007	26.80	26.95	26.67	26.73	138,649	+0.18(+0.68%)
Mar 07, 2007	26.43	26.76	26.19	26.55	155,359	+0.13(+0.49%)
Mar 06, 2007	26.48	26.63	26.08	26.42	95,242	+0.42(+1.62%)
Mar 05, 2007	26.03	26.58	25.94	26.00	165,160	-0.30(-1.14%)
Mar 02, 2007	26.70	26.70	26.22	26.30	153,149	-0.23(-0.88%)
Mar 01, 2007	26.07	26.69	25.30	26.53	222,022	+0.06(+0.23%)
Feb 28, 2007	26.33	26.83	25.93	26.47	209,684	+0.15(+0.56%)
Feb 27, 2007	27.44	27.44	26.33	26.33	380,571	-1.40(-5.06%)
Feb 26, 2007	27.81	28.12	27.63	27.73	142,147	-0.15(-0.56%)
Feb 23, 2007	27.81	27.92	27.48	27.88	102,330	+0.11(+0.40%)
Feb 22, 2007	27.73	28.07	27.53	27.77	247,145	-0.03(-0.09%)
Feb 21, 2007	27.19	28.03	27.19	27.80	270,972	+0.23(+0.84%)
Feb 20, 2007	27.53	27.66	26.97	27.56	190,256	+0.21(+0.75%)
Feb 16, 2007	27.11	27.42	26.82	27.36	120,240	+0.25(+0.92%)
Feb 15, 2007	27.17	27.17	26.80	27.11	202,905	-0.08(-0.28%)
Feb 14, 2007	27.14	27.48	27.07	27.19	175,584	+0.04(+0.16%)
Feb 13, 2007	26.88	27.32	26.87	27.14	265,162	+0.20(+0.73%)
Feb 12, 2007	26.92	27.05	26.49	26.95	175,449	-0.10(-0.38%)
Feb 09, 2007	27.16	27.17	26.98	27.05	182,595	-0.11(-0.41%)
Feb 08, 2007	26.78	27.32	26.78	27.16	509,124	+0.28(+1.06%)
Feb 07, 2007	26.63	26.89	26.20	26.88	172,271	+0.21(+0.77%)
Feb 06, 2007	25.81	26.69	25.65	26.67	414,869	+0.58(+2.21%)
Feb 05, 2007	26.02	26.18	25.43	26.09	739,755	-0.66(-2.48%)
Feb 02, 2007	27.01	27.01	26.75	26.76	126,376	-0.31(-1.14%)