Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.46	18.25	17.30	18.02	296,058	+0.63(+3.60%)
Oct 30, 2007	17.46	17.73	17.28	17.40	234,183	-0.20(-1.12%)
Oct 29, 2007	17.40	17.70	17.17	17.59	242,916	+0.30(+1.73%)
Oct 26, 2007	17.56	17.88	17.15	17.29	195,351	-0.09(-0.54%)
Oct 25, 2007	17.43	17.94	17.11	17.39	253,958	+0.06(+0.35%)
Oct 24, 2007	17.71	17.78	17.22	17.33	326,556	-0.56(-3.11%)
Oct 23, 2007	18.42	18.42	17.15	17.88	360,177	+0.05(+0.29%)
Oct 22, 2007	17.46	17.83	17.27	17.83	161,501	+0.38(+2.16%)
Oct 19, 2007	17.98	17.98	17.37	17.46	279,723	-0.47(-2.63%)
Oct 18, 2007	18.01	18.24	17.73	17.93	90,349	-0.14(-0.76%)
Oct 17, 2007	18.38	18.54	17.88	18.06	222,935	-0.18(-0.99%)
Oct 16, 2007	18.64	18.64	18.19	18.24	165,143	-0.36(-1.93%)
Oct 15, 2007	18.82	19.02	18.44	18.60	210,195	-0.14(-0.73%)
Oct 12, 2007	18.87	18.90	18.60	18.74	169,583	-0.03(-0.18%)
Oct 11, 2007	18.90	19.18	18.47	18.78	130,712	+0.04(+0.23%)
Oct 10, 2007	18.84	18.84	18.46	18.73	238,028	-0.09(-0.46%)
Oct 09, 2007	19.51	19.65	18.75	18.82	249,772	-0.63(-3.22%)
Oct 08, 2007	19.24	20.90	18.91	19.44	433,429	+0.27(+1.38%)
Oct 05, 2007	18.73	19.27	18.73	19.18	321,055	+0.64(+3.47%)
Oct 04, 2007	18.41	18.57	18.23	18.54	244,051	+0.24(+1.31%)
Oct 03, 2007	18.03	18.30	17.81	18.30	513,237	+0.21(+1.14%)
Oct 02, 2007	18.36	18.60	17.90	18.09	282,329	-0.21(-1.12%)
Oct 01, 2007	17.05	18.55	17.03	18.30	353,366	+1.32(+7.77%)
Sep 28, 2007	17.34	17.34	16.80	16.98	241,220	-0.28(-1.64%)
Sep 27, 2007	17.40	17.50	17.09	17.26	408,047	-0.05(-0.30%)
Sep 26, 2007	17.43	17.56	17.24	17.31	172,447	-0.03(-0.15%)
Sep 25, 2007	17.48	17.65	17.24	17.34	265,220	-0.24(-1.37%)
Sep 24, 2007	17.99	17.99	17.23	17.58	281,724	-0.46(-2.56%)
Sep 21, 2007	18.27	18.45	18.04	18.04	483,274	-0.09(-0.47%)
Sep 20, 2007	18.42	18.56	17.95	18.12	328,199	-0.69(-3.69%)
Sep 19, 2007	19.08	19.39	18.81	18.82	283,889	-0.11(-0.59%)
Sep 18, 2007	18.51	18.97	18.27	18.93	244,779	+0.51(+2.79%)
Sep 17, 2007	18.54	18.56	18.25	18.42	206,845	-0.10(-0.56%)
Sep 14, 2007	18.30	18.64	18.16	18.52	173,812	+0.02(+0.09%)
Sep 13, 2007	18.61	18.80	18.17	18.50	160,305	+0.00(+0.00%)
Sep 12, 2007	18.59	18.80	18.26	18.50	205,248	-0.13(-0.69%)
Sep 11, 2007	18.84	19.02	18.52	18.63	230,643	-0.11(-0.59%)
Sep 10, 2007	19.04	19.24	18.38	18.74	441,234	-0.29(-1.53%)
Sep 07, 2007	19.36	19.50	18.87	19.03	459,175	-0.65(-3.31%)
Sep 06, 2007	19.66	20.07	19.44	19.68	300,640	+0.11(+0.57%)
Sep 05, 2007	19.44	19.67	19.31	19.57	247,947	+0.08(+0.40%)
Sep 04, 2007	19.85	19.85	19.17	19.50	293,416	+0.03(+0.13%)
Aug 31, 2007	19.92	20.01	19.27	19.47	227,861	-0.18(-0.92%)
Aug 30, 2007	19.66	19.98	19.40	19.65	141,630	-0.19(-0.95%)
Aug 29, 2007	19.51	19.86	18.96	19.84	165,707	+0.51(+2.62%)
Aug 28, 2007	19.71	19.90	19.32	19.33	207,804	-0.51(-2.55%)
Aug 27, 2007	19.74	19.99	19.47	19.84	225,591	+0.10(+0.52%)
Aug 24, 2007	19.70	20.08	19.58	19.74	188,308	+0.04(+0.22%)
Aug 23, 2007	19.61	19.85	19.23	19.69	197,630	+0.20(+1.01%)
Aug 22, 2007	19.46	19.89	19.31	19.50	255,036	+0.22(+1.16%)
Aug 21, 2007	20.13	20.13	19.21	19.27	207,792	-0.93(-4.58%)
Aug 20, 2007	19.92	20.40	19.75	20.20	221,738	+0.33(+1.68%)
Aug 17, 2007	20.40	20.44	19.53	19.86	344,934	-0.06(-0.30%)
Aug 16, 2007	19.02	19.92	19.02	19.92	384,269	+0.75(+3.89%)
Aug 15, 2007	19.15	19.49	19.00	19.18	275,094	-0.04(-0.22%)
Aug 14, 2007	19.77	19.88	18.98	19.22	237,448	-0.38(-1.92%)
Aug 13, 2007	19.26	20.00	18.84	19.60	565,529	+0.66(+3.48%)
Aug 10, 2007	16.94	21.01	16.68	18.94	1,019,694	+1.87(+10.94%)
Aug 09, 2007	17.80	18.14	17.01	17.07	869,111	-0.77(-4.32%)
Aug 08, 2007	18.20	18.41	17.63	17.84	724,698	-0.22(-1.23%)
Aug 07, 2007	18.35	18.46	17.74	18.06	492,447	-0.34(-1.86%)
Aug 06, 2007	18.39	18.64	17.82	18.41	756,623	+0.07(+0.37%)
Aug 03, 2007	18.42	19.74	18.31	18.34	397,178	-1.37(-6.96%)
Aug 02, 2007	20.41	20.66	19.53	19.71	600,846	-0.69(-3.36%)