Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.75	23.92	23.39	23.73	142,506	-0.01(-0.04%)
Apr 27, 2006	23.89	24.08	23.53	23.74	193,074	-0.20(-0.82%)
Apr 26, 2006	23.95	24.13	23.62	23.93	230,515	+0.17(+0.72%)
Apr 25, 2006	23.68	24.65	23.39	23.76	311,700	+0.36(+1.54%)
Apr 24, 2006	23.75	23.83	23.05	23.40	147,525	-0.27(-1.16%)
Apr 21, 2006	23.52	23.73	23.08	23.68	297,680	+0.34(+1.47%)
Apr 20, 2006	23.37	23.62	23.17	23.33	69,783	-0.11(-0.48%)
Apr 19, 2006	23.29	23.62	23.25	23.44	101,589	+0.11(+0.48%)
Apr 18, 2006	22.17	23.47	22.12	23.33	200,227	+1.22(+5.51%)
Apr 17, 2006	22.63	22.76	22.05	22.12	209,902	-0.58(-2.57%)
Apr 13, 2006	22.52	22.83	22.46	22.70	136,151	+0.15(+0.68%)
Apr 12, 2006	22.60	22.69	22.47	22.54	167,095	-0.05(-0.23%)
Apr 11, 2006	23.14	23.21	22.60	22.60	156,094	-0.50(-2.15%)
Apr 10, 2006	23.31	23.46	22.84	23.09	77,361	-0.17(-0.74%)
Apr 07, 2006	23.52	23.87	23.16	23.26	104,600	-0.11(-0.48%)
Apr 06, 2006	23.71	23.80	23.24	23.38	106,792	-0.42(-1.77%)
Apr 05, 2006	23.68	24.07	23.44	23.80	258,190	+0.25(+1.06%)
Apr 04, 2006	23.66	23.86	23.31	23.55	382,506	+0.59(+2.58%)
Apr 03, 2006	23.34	23.62	22.94	22.96	106,661	-0.31(-1.33%)
Mar 31, 2006	22.90	23.30	22.61	23.26	135,706	+0.49(+2.15%)
Mar 30, 2006	23.27	23.27	22.72	22.78	70,367	-0.33(-1.41%)
Mar 29, 2006	22.64	23.24	22.57	23.10	148,645	+0.43(+1.89%)
Mar 28, 2006	22.90	22.90	22.54	22.67	254,644	-0.12(-0.53%)
Mar 27, 2006	23.02	23.15	22.47	22.79	95,235	-0.15(-0.67%)
Mar 24, 2006	23.03	23.08	22.63	22.95	44,583	+0.00(+0.00%)
Mar 23, 2006	23.17	23.20	22.78	22.95	56,442	-0.33(-1.40%)
Mar 22, 2006	22.38	23.30	22.25	23.27	146,937	+0.93(+4.18%)
Mar 21, 2006	23.56	23.71	22.18	22.34	306,015	-1.19(-5.07%)
Mar 20, 2006	23.99	23.99	23.45	23.53	123,830	-0.38(-1.58%)
Mar 17, 2006	23.72	24.07	23.53	23.91	437,852	+0.25(+1.05%)
Mar 16, 2006	23.80	24.02	23.40	23.66	200,324	+0.02(+0.07%)
Mar 15, 2006	23.38	23.68	23.32	23.64	341,586	+0.19(+0.80%)
Mar 14, 2006	23.04	23.89	23.04	23.45	135,089	+0.32(+1.37%)
Mar 13, 2006	23.15	23.18	22.92	23.14	115,376	+0.12(+0.52%)
Mar 10, 2006	22.32	23.05	22.06	23.02	125,600	+0.63(+2.83%)
Mar 09, 2006	22.17	22.42	22.01	22.38	567,200	+0.29(+1.32%)
Mar 08, 2006	22.44	22.60	22.09	22.09	137,668	-0.34(-1.53%)
Mar 07, 2006	23.02	23.05	22.43	22.43	69,878	-0.63(-2.75%)
Mar 06, 2006	23.15	23.15	22.82	23.07	90,134	-0.03(-0.11%)
Mar 03, 2006	22.89	23.14	22.82	23.09	174,321	+0.11(+0.49%)
Mar 02, 2006	23.14	23.14	22.90	22.98	117,709	-0.17(-0.74%)
Mar 01, 2006	23.14	23.26	22.93	23.15	171,142	+0.01(+0.04%)
Feb 28, 2006	23.14	23.54	23.01	23.14	273,021	+0.00(+0.00%)
Feb 27, 2006	23.26	23.31	23.08	23.14	182,595	-0.09(-0.41%)
Feb 24, 2006	22.95	23.26	22.85	23.24	49,028	+0.24(+1.04%)
Feb 23, 2006	22.99	23.16	22.96	23.00	60,941	-0.08(-0.33%)
Feb 22, 2006	23.06	23.15	22.88	23.08	129,683	+0.08(+0.34%)
Feb 21, 2006	23.16	23.20	22.90	23.00	143,168	-0.18(-0.78%)
Feb 17, 2006	23.15	23.18	22.95	23.18	44,145	+0.03(+0.11%)
Feb 16, 2006	23.15	23.20	23.06	23.15	113,001	+0.03(+0.11%)
Feb 15, 2006	23.06	23.15	22.80	23.13	29,732	+0.15(+0.63%)
Feb 14, 2006	22.55	23.12	22.34	22.98	58,962	+0.39(+1.71%)
Feb 13, 2006	22.65	22.70	22.44	22.60	83,325	-0.19(-0.83%)
Feb 10, 2006	22.55	22.95	22.51	22.78	71,064	+0.18(+0.80%)
Feb 09, 2006	22.73	23.02	22.56	22.60	55,922	-0.02(-0.08%)
Feb 08, 2006	22.51	22.75	22.36	22.62	51,467	+0.07(+0.30%)
Feb 07, 2006	22.59	22.85	22.52	22.55	59,748	-0.13(-0.57%)
Feb 06, 2006	22.73	22.73	22.52	22.68	50,064	+0.03(+0.11%)
Feb 03, 2006	22.87	22.92	22.65	22.66	73,788	-0.33(-1.42%)
Feb 02, 2006	22.94	23.19	22.83	22.98	55,251	-0.15(-0.67%)