Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.14	25.89	25.13	25.47	156,833	+0.19(+0.75%)
Apr 29, 2004	25.88	26.30	25.05	25.28	104,672	-0.43(-1.67%)
Apr 28, 2004	26.42	26.56	25.44	25.71	67,681	-0.94(-3.54%)
Apr 27, 2004	26.31	26.71	26.20	26.65	70,715	+0.38(+1.44%)
Apr 26, 2004	26.78	26.86	26.16	26.27	38,508	-0.51(-1.92%)
Apr 23, 2004	26.95	27.64	26.76	26.79	132,795	-0.13(-0.48%)
Apr 22, 2004	26.47	27.01	26.15	26.92	94,870	+0.64(+2.45%)
Apr 21, 2004	25.48	26.48	25.37	26.27	79,350	+0.75(+2.92%)
Apr 20, 2004	26.15	26.47	25.52	25.53	78,183	-0.61(-2.33%)
Apr 19, 2004	25.96	26.16	25.46	26.14	41,542	+0.33(+1.26%)
Apr 16, 2004	25.30	26.17	24.98	25.81	59,629	+0.50(+1.96%)
Apr 15, 2004	25.54	25.93	24.70	25.31	53,211	-0.08(-0.30%)
Apr 14, 2004	25.13	26.07	25.04	25.39	63,480	+0.27(+1.06%)
Apr 13, 2004	26.16	26.46	25.07	25.13	68,731	-0.82(-3.17%)
Apr 12, 2004	26.01	26.15	25.78	25.95	40,491	+0.03(+0.13%)
Apr 08, 2004	26.48	26.57	25.86	25.91	45,042	-0.49(-1.85%)
Apr 07, 2004	25.89	26.55	25.89	26.40	48,076	+0.48(+1.85%)
Apr 06, 2004	25.74	26.23	25.71	25.92	80,983	-0.03(-0.10%)
Apr 05, 2004	25.93	26.08	25.84	25.95	55,428	-0.14(-0.53%)
Apr 02, 2004	25.98	26.18	25.85	26.09	90,319	+0.17(+0.66%)
Apr 01, 2004	25.46	25.97	25.43	25.91	74,565	+0.54(+2.13%)
Mar 31, 2004	25.28	25.61	25.11	25.37	69,781	-0.11(-0.44%)
Mar 30, 2004	24.87	25.67	24.77	25.49	67,914	+0.58(+2.34%)
Mar 29, 2004	24.65	25.37	24.27	24.90	70,248	+0.46(+1.89%)
Mar 26, 2004	24.24	25.30	24.24	24.44	120,775	-0.02(-0.07%)
Mar 25, 2004	23.35	24.65	23.35	24.46	191,957	+0.87(+3.71%)
Mar 24, 2004	23.70	23.71	23.28	23.58	107,122	-0.22(-0.94%)
Mar 23, 2004	23.48	23.93	23.35	23.81	86,585	+0.27(+1.13%)
Mar 22, 2004	24.30	24.33	23.47	23.54	78,183	-0.77(-3.17%)
Mar 19, 2004	24.82	24.82	24.17	24.31	57,645	-0.29(-1.18%)
Mar 18, 2004	24.83	24.88	24.10	24.60	87,752	-0.27(-1.07%)
Mar 17, 2004	24.38	25.15	24.31	24.87	63,596	+0.40(+1.65%)
Mar 16, 2004	24.34	25.03	24.14	24.47	71,415	+0.57(+2.37%)
Mar 15, 2004	24.67	24.80	23.88	23.90	108,639	-0.90(-3.63%)
Mar 12, 2004	24.02	24.86	24.02	24.80	83,667	+0.72(+2.99%)
Mar 11, 2004	24.29	24.86	24.04	24.08	135,362	-0.35(-1.44%)
Mar 10, 2004	24.73	25.59	24.43	24.43	107,006	-0.17(-0.70%)
Mar 09, 2004	24.60	24.77	24.27	24.60	99,771	-0.06(-0.24%)
Mar 08, 2004	25.48	25.70	24.66	24.66	128,477	-0.82(-3.23%)
Mar 05, 2004	25.10	25.79	24.98	25.49	82,034	-0.15(-0.60%)
Mar 04, 2004	24.94	25.69	24.94	25.64	82,150	+0.57(+2.26%)
Mar 03, 2004	24.95	25.28	24.81	25.07	159,167	+0.02(+0.06%)
Mar 02, 2004	25.25	25.40	24.73	25.06	223,114	-0.31(-1.22%)
Mar 01, 2004	25.57	25.70	25.32	25.37	71,765	-0.06(-0.24%)
Feb 27, 2004	25.06	25.54	25.06	25.43	52,861	+0.07(+0.27%)
Feb 26, 2004	24.83	25.36	24.69	25.36	52,861	+0.39(+1.54%)
Feb 25, 2004	24.89	25.01	24.54	24.97	56,128	+0.22(+0.90%)
Feb 24, 2004	24.85	25.15	24.53	24.75	46,326	+0.24(+0.98%)
Feb 23, 2004	25.31	25.31	24.51	24.51	49,127	-0.45(-1.82%)
Feb 20, 2004	25.11	25.36	24.85	24.96	89,385	-0.25(-0.99%)
Feb 19, 2004	25.72	25.79	24.99	25.21	100,938	-0.50(-1.93%)
Feb 18, 2004	26.03	26.05	25.71	25.71	38,624	+0.05(+0.20%)
Feb 17, 2004	25.76	26.14	25.66	25.66	93,820	+0.10(+0.40%)
Feb 13, 2004	25.94	26.09	25.55	25.55	105,139	-0.20(-0.77%)
Feb 12, 2004	25.91	25.98	25.75	25.75	58,462	-0.19(-0.73%)
Feb 11, 2004	25.70	26.02	25.49	25.94	63,480	+0.16(+0.62%)
Feb 10, 2004	25.88	25.98	25.61	25.78	83,434	-0.00(-0.02%)
Feb 09, 2004	25.19	26.03	25.05	25.79	72,582	+0.45(+1.79%)
Feb 06, 2004	24.99	25.33	24.86	25.33	60,796	+0.29(+1.16%)
Feb 05, 2004	24.13	25.15	24.13	25.04	71,648	+0.90(+3.73%)
Feb 04, 2004	24.54	24.71	24.09	24.14	92,536	-0.49(-1.98%)
Feb 03, 2004	24.63	24.99	24.55	24.63	71,882	-0.09(-0.38%)