Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.62	20.01	19.57	19.88	105,425	+0.19(+0.96%)
Apr 29, 2003	19.45	19.77	19.11	19.69	71,019	+0.25(+1.28%)
Apr 28, 2003	18.84	19.66	18.66	19.44	115,305	+0.65(+3.43%)
Apr 25, 2003	19.06	19.06	18.51	18.80	43,006	-0.27(-1.40%)
Apr 24, 2003	19.73	19.73	19.02	19.06	75,668	-0.66(-3.36%)
Apr 23, 2003	19.99	20.06	19.59	19.73	51,957	-0.30(-1.50%)
Apr 22, 2003	20.23	20.33	19.73	20.03	137,738	-0.13(-0.64%)
Apr 21, 2003	20.32	20.62	20.12	20.16	168,424	-0.21(-1.01%)
Apr 17, 2003	20.00	20.54	19.80	20.36	82,991	+0.52(+2.60%)
Apr 16, 2003	19.70	19.97	19.69	19.85	85,781	+0.10(+0.52%)
Apr 15, 2003	19.62	19.74	19.20	19.74	65,440	+0.22(+1.10%)
Apr 14, 2003	19.15	19.72	19.02	19.53	49,051	+0.31(+1.61%)
Apr 11, 2003	19.46	19.62	19.05	19.22	62,069	-0.19(-0.98%)
Apr 10, 2003	19.45	19.45	19.13	19.41	61,488	+0.14(+0.71%)
Apr 09, 2003	18.87	19.56	18.76	19.27	64,510	+0.33(+1.73%)
Apr 08, 2003	19.59	19.59	18.77	18.94	83,107	-0.65(-3.29%)
Apr 07, 2003	18.99	19.65	18.83	19.59	134,135	+0.66(+3.50%)
Apr 04, 2003	18.97	19.10	18.88	18.93	76,017	-0.03(-0.18%)
Apr 03, 2003	19.17	19.26	18.96	18.96	52,305	-0.11(-0.59%)
Apr 02, 2003	19.05	19.31	18.86	19.07	80,318	+0.03(+0.14%)
Apr 01, 2003	18.53	19.05	18.33	19.05	74,622	+0.53(+2.88%)
Mar 31, 2003	18.92	18.92	18.49	18.51	94,330	-0.41(-2.18%)
Mar 28, 2003	18.43	19.00	18.34	18.93	83,626	+0.39(+2.09%)
Mar 27, 2003	18.31	18.62	18.16	18.54	42,425	+0.21(+1.13%)
Mar 26, 2003	18.51	18.53	18.20	18.33	47,193	-0.21(-1.11%)
Mar 25, 2003	18.32	18.58	18.14	18.54	50,817	+0.12(+0.65%)
Mar 24, 2003	18.74	18.75	17.85	18.42	89,252	-0.32(-1.70%)
Mar 21, 2003	19.00	19.09	18.02	18.74	309,867	-0.30(-1.58%)
Mar 20, 2003	18.33	19.04	18.26	19.04	48,542	+0.52(+2.83%)
Mar 19, 2003	18.26	18.51	18.07	18.51	47,953	+0.24(+1.32%)
Mar 18, 2003	18.27	18.28	17.85	18.27	55,240	-0.12(-0.66%)
Mar 17, 2003	17.55	18.39	17.47	18.39	57,573	+0.76(+4.29%)
Mar 14, 2003	17.42	17.83	17.35	17.64	43,881	+0.09(+0.50%)
Mar 13, 2003	17.03	17.59	16.99	17.55	48,005	+0.52(+3.03%)
Mar 12, 2003	16.98	17.21	16.69	17.03	52,389	+0.03(+0.15%)
Mar 11, 2003	16.85	17.26	16.82	17.01	48,586	+0.25(+1.49%)
Mar 10, 2003	17.34	17.34	16.71	16.76	46,842	-0.59(-3.42%)
Mar 07, 2003	17.08	17.50	17.08	17.35	34,173	+0.25(+1.46%)
Mar 06, 2003	17.22	17.23	17.10	17.10	36,381	-0.25(-1.44%)
Mar 05, 2003	17.15	17.50	17.15	17.35	51,840	+0.13(+0.75%)
Mar 04, 2003	17.44	17.44	17.00	17.22	72,298	-0.34(-1.96%)
Mar 03, 2003	17.90	17.90	17.34	17.57	107,749	-0.26(-1.44%)
Feb 28, 2003	17.26	18.00	17.15	17.83	123,557	+0.52(+3.03%)
Feb 27, 2003	16.73	17.38	16.73	17.30	70,670	+0.52(+3.08%)
Feb 26, 2003	16.78	16.93	16.62	16.79	50,097	-0.11(-0.66%)
Feb 25, 2003	16.69	16.97	16.65	16.90	93,569	+0.04(+0.26%)
Feb 24, 2003	16.95	16.96	16.78	16.85	102,054	-0.22(-1.31%)
Feb 21, 2003	16.56	17.21	16.35	17.08	106,587	+0.60(+3.66%)
Feb 20, 2003	16.73	16.73	16.46	16.48	50,910	-0.20(-1.19%)
Feb 19, 2003	17.08	17.10	16.57	16.67	89,733	-0.51(-2.95%)
Feb 18, 2003	16.45	17.20	16.45	17.18	65,207	+0.73(+4.45%)
Feb 14, 2003	16.79	16.80	16.40	16.45	107,401	-0.30(-1.80%)
Feb 13, 2003	16.92	16.93	16.46	16.75	71,484	-0.04(-0.26%)
Feb 12, 2003	17.41	17.41	16.78	16.79	39,984	-0.69(-3.93%)
Feb 11, 2003	17.81	17.89	17.24	17.48	69,159	-0.33(-1.84%)
Feb 10, 2003	17.42	17.89	17.40	17.81	82,759	+0.34(+1.97%)
Feb 07, 2003	17.82	17.96	17.35	17.46	69,740	-0.48(-2.68%)
Feb 06, 2003	17.82	18.38	17.69	17.95	109,609	+0.08(+0.43%)
Feb 05, 2003	17.66	18.34	17.56	17.87	116,234	+0.25(+1.42%)
Feb 04, 2003	17.85	17.85	17.54	17.62	71,368	-0.16(-0.92%)