Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.22	25.27	24.56	24.59	341,535	-0.66(-2.61%)
Apr 27, 2007	25.21	25.39	25.14	25.25	219,922	-0.03(-0.10%)
Apr 26, 2007	25.52	25.54	25.14	25.28	387,173	-0.17(-0.67%)
Apr 25, 2007	25.83	26.04	25.42	25.45	386,892	-0.27(-1.03%)
Apr 24, 2007	25.73	26.21	24.08	25.72	1,010,543	-3.06(-10.63%)
Apr 23, 2007	28.86	29.11	28.67	28.78	133,712	+0.04(+0.15%)
Apr 20, 2007	28.85	28.97	28.37	28.73	191,433	+0.25(+0.87%)
Apr 19, 2007	28.28	28.67	27.94	28.49	145,857	-0.10(-0.36%)
Apr 18, 2007	28.73	28.96	28.47	28.59	120,871	-0.27(-0.95%)
Apr 17, 2007	28.59	28.97	28.53	28.86	164,917	+0.19(+0.66%)
Apr 16, 2007	27.98	28.80	27.98	28.67	176,178	+0.72(+2.58%)
Apr 13, 2007	28.12	28.23	27.90	27.95	152,801	-0.30(-1.06%)
Apr 12, 2007	27.82	28.27	27.64	28.25	197,533	+0.51(+1.82%)
Apr 11, 2007	28.13	28.13	27.61	27.75	342,518	-0.46(-1.64%)
Apr 10, 2007	27.98	28.26	27.86	28.21	90,882	+0.26(+0.92%)
Apr 09, 2007	27.75	28.19	27.66	27.95	150,609	+0.20(+0.71%)
Apr 05, 2007	27.86	28.14	27.76	27.76	161,114	-0.10(-0.37%)
Apr 04, 2007	28.58	28.63	27.77	27.86	249,062	-0.69(-2.40%)
Apr 03, 2007	27.89	28.59	27.89	28.55	114,957	+0.72(+2.59%)
Apr 02, 2007	27.55	27.83	27.41	27.83	243,437	+0.23(+0.84%)
Mar 30, 2007	27.74	27.90	27.25	27.59	161,997	+0.01(+0.03%)
Mar 29, 2007	27.78	28.04	27.39	27.59	237,985	-0.09(-0.31%)
Mar 28, 2007	27.66	27.98	27.55	27.67	258,814	-0.05(-0.19%)
Mar 27, 2007	27.93	27.93	27.39	27.72	128,422	-0.24(-0.86%)
Mar 26, 2007	27.89	27.96	27.68	27.96	149,073	+0.16(+0.59%)
Mar 23, 2007	27.83	28.13	27.79	27.80	157,562	-0.15(-0.52%)
Mar 22, 2007	27.70	28.07	27.63	27.95	190,502	+0.27(+0.96%)
Mar 21, 2007	27.44	27.98	27.17	27.68	106,174	+0.25(+0.91%)
Mar 20, 2007	26.87	27.43	26.83	27.43	227,937	+0.60(+2.24%)
Mar 19, 2007	26.69	26.97	26.63	26.83	118,600	+0.18(+0.68%)
Mar 16, 2007	26.77	26.93	26.51	26.65	298,737	-0.13(-0.48%)
Mar 15, 2007	26.65	26.78	26.51	26.78	121,590	+0.14(+0.51%)
Mar 14, 2007	26.61	26.81	26.28	26.64	230,829	+0.00(+0.00%)
Mar 13, 2007	26.97	26.95	26.57	26.64	157,567	-0.33(-1.21%)
Mar 12, 2007	26.93	27.13	26.79	26.97	136,383	+0.10(+0.38%)
Mar 09, 2007	26.82	27.12	26.62	26.87	116,281	+0.24(+0.90%)
Mar 08, 2007	26.69	26.84	26.57	26.63	139,194	+0.18(+0.68%)
Mar 07, 2007	26.33	26.65	26.09	26.45	155,969	+0.13(+0.49%)
Mar 06, 2007	26.38	26.52	25.97	26.32	95,617	+0.42(+1.62%)
Mar 05, 2007	25.93	26.48	25.84	25.90	165,809	-0.30(-1.15%)
Mar 02, 2007	26.59	26.59	26.12	26.20	153,751	-0.23(-0.88%)
Mar 01, 2007	25.97	26.58	25.20	26.43	222,894	+0.06(+0.23%)
Feb 28, 2007	26.23	26.73	25.83	26.37	210,508	+0.15(+0.56%)
Feb 27, 2007	27.34	27.34	26.22	26.22	382,066	-1.40(-5.06%)
Feb 26, 2007	27.71	28.01	27.53	27.62	142,705	-0.15(-0.56%)
Feb 23, 2007	27.70	27.81	27.37	27.77	102,732	+0.11(+0.40%)
Feb 22, 2007	27.62	27.96	27.42	27.66	248,116	-0.03(-0.09%)
Feb 21, 2007	27.09	27.92	27.09	27.69	272,037	+0.23(+0.84%)
Feb 20, 2007	27.42	27.55	26.87	27.46	191,004	+0.21(+0.75%)
Feb 16, 2007	27.00	27.31	26.71	27.25	120,712	+0.25(+0.92%)
Feb 15, 2007	27.06	27.06	26.69	27.00	203,702	-0.08(-0.28%)
Feb 14, 2007	27.04	27.37	26.96	27.08	176,274	+0.04(+0.16%)
Feb 13, 2007	26.77	27.21	26.76	27.04	266,203	+0.20(+0.73%)
Feb 12, 2007	26.81	26.94	26.39	26.84	176,138	-0.10(-0.38%)
Feb 09, 2007	27.05	27.06	26.87	26.94	183,313	-0.11(-0.41%)
Feb 08, 2007	26.68	27.21	26.68	27.05	511,124	+0.28(+1.06%)
Feb 07, 2007	26.52	26.79	26.09	26.77	172,948	+0.21(+0.77%)
Feb 06, 2007	25.71	26.58	25.55	26.57	416,499	+0.57(+2.21%)
Feb 05, 2007	25.92	26.08	25.33	25.99	742,661	-0.66(-2.48%)
Feb 02, 2007	26.91	26.91	26.64	26.65	126,872	-0.31(-1.14%)