Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.09	21.13	20.00	20.35	123,809	-0.73(-3.46%)
Jun 27, 2003	20.78	21.27	20.78	21.08	85,707	+0.09(+0.41%)
Jun 26, 2003	20.70	21.04	20.54	21.00	66,514	+0.41(+2.00%)
Jun 25, 2003	21.11	21.33	20.53	20.58	68,147	-0.63(-2.95%)
Jun 24, 2003	21.06	21.58	21.06	21.21	88,335	+0.18(+0.86%)
Jun 23, 2003	21.92	21.94	21.03	21.03	64,297	-1.08(-4.88%)
Jun 20, 2003	22.02	22.20	21.89	22.11	44,226	+0.26(+1.18%)
Jun 19, 2003	22.02	22.17	21.64	21.85	46,093	-0.26(-1.16%)
Jun 18, 2003	21.84	22.11	21.65	22.11	40,842	+0.26(+1.18%)
Jun 17, 2003	21.69	21.94	21.51	21.85	144,230	+0.09(+0.43%)
Jun 16, 2003	21.39	21.80	21.06	21.76	256,721	+0.52(+2.46%)
Jun 13, 2003	21.51	21.56	21.24	21.24	45,509	-0.15(-0.72%)
Jun 12, 2003	21.14	21.47	20.68	21.39	111,323	+0.24(+1.13%)
Jun 11, 2003	21.24	21.36	21.03	21.15	35,824	-0.18(-0.84%)
Jun 10, 2003	21.03	21.37	20.96	21.33	26,372	+0.16(+0.77%)
Jun 09, 2003	21.24	21.41	21.07	21.17	40,608	-0.07(-0.32%)
Jun 06, 2003	21.42	21.55	21.06	21.24	59,512	-0.19(-0.88%)
Jun 05, 2003	21.30	21.48	21.19	21.42	67,331	+0.13(+0.60%)
Jun 04, 2003	21.34	21.66	21.18	21.30	74,565	+0.12(+0.57%)
Jun 03, 2003	21.04	21.36	20.84	21.18	44,692	+0.26(+1.23%)
Jun 02, 2003	21.13	21.21	20.83	20.92	62,663	-0.41(-1.93%)
May 30, 2003	20.52	21.34	20.46	21.33	57,295	+0.89(+4.36%)
May 29, 2003	20.40	20.68	20.39	20.44	81,100	+0.03(+0.17%)
May 28, 2003	19.47	20.44	19.47	20.40	47,610	+0.65(+3.30%)
May 27, 2003	19.80	19.88	19.36	19.75	67,914	+0.04(+0.22%)
May 23, 2003	19.31	19.79	19.22	19.71	67,681	+0.25(+1.28%)
May 22, 2003	19.31	19.55	19.31	19.46	78,650	+0.16(+0.84%)
May 21, 2003	19.40	19.40	19.13	19.30	69,548	-0.09(-0.49%)
May 20, 2003	19.73	19.80	19.38	19.39	95,920	-0.34(-1.74%)
May 19, 2003	20.49	20.50	19.74	19.74	82,734	-0.59(-2.91%)
May 16, 2003	20.47	20.68	20.30	20.33	36,291	-0.35(-1.70%)
May 15, 2003	20.57	20.88	20.49	20.68	47,376	+0.19(+0.92%)
May 14, 2003	20.30	20.54	20.05	20.49	42,242	+0.20(+0.97%)
May 13, 2003	20.34	20.34	19.89	20.29	30,106	-0.11(-0.55%)
May 12, 2003	19.75	20.44	19.75	20.40	49,010	+0.51(+2.54%)
May 09, 2003	19.37	19.94	19.32	19.90	47,610	+0.65(+3.38%)
May 08, 2003	19.45	19.59	19.20	19.25	30,223	-0.50(-2.52%)
May 07, 2003	19.53	19.87	19.53	19.74	48,426	-0.08(-0.39%)
May 06, 2003	19.74	19.85	19.24	19.82	114,824	+0.14(+0.70%)
May 05, 2003	20.27	20.27	19.28	19.68	95,803	-0.57(-2.79%)
May 02, 2003	19.72	20.26	19.55	20.25	91,136	+0.39(+1.94%)
May 01, 2003	19.76	19.88	19.44	19.86	73,982	+0.06(+0.30%)
Apr 30, 2003	19.54	19.93	19.50	19.80	105,839	+0.19(+0.96%)
Apr 29, 2003	19.38	19.69	19.03	19.62	71,298	+0.25(+1.28%)
Apr 28, 2003	18.77	19.58	18.59	19.37	115,758	+0.64(+3.43%)
Apr 25, 2003	18.98	18.98	18.43	18.72	43,175	-0.27(-1.40%)
Apr 24, 2003	19.65	19.65	18.95	18.99	75,966	-0.66(-3.36%)
Apr 23, 2003	19.92	19.98	19.51	19.65	52,161	-0.30(-1.50%)
Apr 22, 2003	20.15	20.25	19.65	19.95	138,279	-0.13(-0.64%)
Apr 21, 2003	20.24	20.54	20.04	20.08	169,086	-0.21(-1.01%)
Apr 17, 2003	19.92	20.46	19.72	20.28	83,317	+0.51(+2.60%)
Apr 16, 2003	19.62	19.89	19.62	19.77	86,118	+0.10(+0.52%)
Apr 15, 2003	19.54	19.67	19.13	19.67	65,697	+0.21(+1.10%)
Apr 14, 2003	19.08	19.64	18.95	19.45	49,243	+0.31(+1.61%)
Apr 11, 2003	19.38	19.54	18.97	19.14	62,313	-0.19(-0.98%)
Apr 10, 2003	19.38	19.38	19.05	19.33	61,729	+0.14(+0.71%)
Apr 09, 2003	18.79	19.48	18.69	19.20	64,763	+0.33(+1.73%)
Apr 08, 2003	19.51	19.51	18.70	18.87	83,434	-0.64(-3.29%)
Apr 07, 2003	18.91	19.57	18.76	19.51	134,662	+0.66(+3.50%)
Apr 04, 2003	18.90	19.02	18.81	18.85	76,316	-0.03(-0.18%)
Apr 03, 2003	19.09	19.19	18.89	18.89	52,511	-0.11(-0.59%)
Apr 02, 2003	18.97	19.24	18.78	19.00	80,633	+0.03(+0.14%)