Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.10	21.15	20.01	20.37	123,730	-0.73(-3.46%)
Jun 27, 2003	20.79	21.28	20.79	21.09	85,652	+0.09(+0.41%)
Jun 26, 2003	20.71	21.05	20.55	21.01	66,471	+0.41(+2.00%)
Jun 25, 2003	21.12	21.34	20.55	20.60	68,104	-0.63(-2.95%)
Jun 24, 2003	21.08	21.59	21.08	21.22	88,279	+0.18(+0.86%)
Jun 23, 2003	21.93	21.95	21.04	21.04	64,255	-1.08(-4.88%)
Jun 20, 2003	22.04	22.21	21.90	22.12	44,197	+0.26(+1.18%)
Jun 19, 2003	22.04	22.18	21.65	21.87	46,063	-0.26(-1.16%)
Jun 18, 2003	21.86	22.12	21.66	22.12	40,815	+0.26(+1.18%)
Jun 17, 2003	21.70	21.95	21.52	21.87	144,138	+0.09(+0.43%)
Jun 16, 2003	21.40	21.82	21.07	21.77	256,557	+0.52(+2.46%)
Jun 13, 2003	21.52	21.57	21.25	21.25	45,480	-0.15(-0.72%)
Jun 12, 2003	21.15	21.48	20.69	21.40	111,252	+0.24(+1.13%)
Jun 11, 2003	21.26	21.38	21.04	21.16	35,801	-0.18(-0.84%)
Jun 10, 2003	21.04	21.39	20.97	21.34	26,355	+0.16(+0.77%)
Jun 09, 2003	21.25	21.42	21.09	21.18	40,582	-0.07(-0.32%)
Jun 06, 2003	21.44	21.57	21.07	21.25	59,474	-0.19(-0.88%)
Jun 05, 2003	21.31	21.50	21.21	21.44	67,288	+0.13(+0.60%)
Jun 04, 2003	21.35	21.67	21.20	21.31	74,518	+0.12(+0.57%)
Jun 03, 2003	21.05	21.37	20.85	21.19	44,664	+0.26(+1.23%)
Jun 02, 2003	21.15	21.22	20.85	20.93	62,623	-0.41(-1.93%)
May 30, 2003	20.54	21.35	20.48	21.34	57,258	+0.89(+4.36%)
May 29, 2003	20.41	20.69	20.40	20.45	81,048	+0.03(+0.17%)
May 28, 2003	19.48	20.45	19.48	20.42	47,579	+0.65(+3.30%)
May 27, 2003	19.82	19.89	19.37	19.77	67,871	+0.04(+0.22%)
May 23, 2003	19.32	19.80	19.23	19.72	67,637	+0.25(+1.28%)
May 22, 2003	19.32	19.56	19.32	19.47	78,599	+0.16(+0.84%)
May 21, 2003	19.41	19.41	19.14	19.31	69,503	-0.09(-0.49%)
May 20, 2003	19.74	19.81	19.39	19.41	95,859	-0.34(-1.74%)
May 19, 2003	20.50	20.51	19.75	19.75	82,681	-0.59(-2.91%)
May 16, 2003	20.49	20.69	20.31	20.34	36,267	-0.35(-1.70%)
May 15, 2003	20.58	20.89	20.50	20.69	47,346	+0.19(+0.92%)
May 14, 2003	20.31	20.55	20.07	20.50	42,215	+0.20(+0.97%)
May 13, 2003	20.36	20.36	19.90	20.31	30,087	-0.11(-0.55%)
May 12, 2003	19.77	20.45	19.77	20.42	48,979	+0.51(+2.54%)
May 09, 2003	19.38	19.95	19.34	19.91	47,579	+0.65(+3.38%)
May 08, 2003	19.47	19.60	19.22	19.26	30,203	-0.50(-2.52%)
May 07, 2003	19.54	19.89	19.54	19.76	48,396	-0.08(-0.39%)
May 06, 2003	19.76	19.86	19.25	19.83	114,751	+0.14(+0.70%)
May 05, 2003	20.28	20.28	19.29	19.70	95,742	-0.57(-2.79%)
May 02, 2003	19.73	20.27	19.56	20.26	91,077	+0.39(+1.94%)
May 01, 2003	19.77	19.89	19.46	19.88	73,935	+0.06(+0.30%)
Apr 30, 2003	19.55	19.95	19.51	19.82	105,771	+0.19(+0.96%)
Apr 29, 2003	19.39	19.71	19.05	19.63	71,253	+0.25(+1.28%)
Apr 28, 2003	18.78	19.59	18.60	19.38	115,684	+0.64(+3.43%)
Apr 25, 2003	18.99	18.99	18.45	18.74	43,148	-0.27(-1.40%)
Apr 24, 2003	19.66	19.66	18.96	19.00	75,917	-0.66(-3.36%)
Apr 23, 2003	19.93	20.00	19.53	19.66	52,127	-0.30(-1.50%)
Apr 22, 2003	20.16	20.26	19.66	19.96	138,191	-0.13(-0.64%)
Apr 21, 2003	20.25	20.55	20.06	20.09	168,978	-0.21(-1.01%)
Apr 17, 2003	19.94	20.47	19.73	20.30	83,264	+0.51(+2.60%)
Apr 16, 2003	19.64	19.90	19.63	19.78	86,063	+0.10(+0.52%)
Apr 15, 2003	19.55	19.68	19.14	19.68	65,655	+0.21(+1.10%)
Apr 14, 2003	19.09	19.65	18.96	19.47	49,212	+0.31(+1.61%)
Apr 11, 2003	19.40	19.55	18.99	19.16	62,273	-0.19(-0.98%)
Apr 10, 2003	19.39	19.39	19.06	19.35	61,690	+0.14(+0.71%)
Apr 09, 2003	18.81	19.49	18.70	19.21	64,722	+0.33(+1.73%)
Apr 08, 2003	19.53	19.53	18.71	18.88	83,381	-0.64(-3.29%)
Apr 07, 2003	18.93	19.59	18.77	19.53	134,576	+0.66(+3.50%)
Apr 04, 2003	18.91	19.04	18.82	18.87	76,267	-0.03(-0.18%)
Apr 03, 2003	19.11	19.20	18.90	18.90	52,477	-0.11(-0.59%)
Apr 02, 2003	18.99	19.25	18.80	19.01	80,582	+0.03(+0.14%)