Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.11	24.11	23.49	23.53	174,217	-0.55(-2.28%)
Jun 28, 2007	23.69	24.37	23.60	24.08	166,815	+0.42(+1.77%)
Jun 27, 2007	23.23	23.69	23.09	23.66	167,304	+0.39(+1.69%)
Jun 26, 2007	23.21	23.42	23.07	23.27	199,380	+0.14(+0.59%)
Jun 25, 2007	23.08	23.35	22.91	23.13	282,496	-0.04(-0.18%)
Jun 22, 2007	23.33	23.50	23.05	23.17	460,564	-0.25(-1.06%)
Jun 21, 2007	23.26	23.64	23.14	23.42	145,667	+0.02(+0.07%)
Jun 20, 2007	23.70	23.93	23.37	23.40	248,903	-0.21(-0.87%)
Jun 19, 2007	23.46	23.72	23.35	23.61	218,446	-0.04(-0.18%)
Jun 18, 2007	23.81	23.99	23.60	23.65	162,084	-0.32(-1.32%)
Jun 15, 2007	24.17	24.17	23.74	23.97	279,592	+0.15(+0.61%)
Jun 14, 2007	23.65	23.93	23.60	23.82	198,258	+0.08(+0.32%)
Jun 13, 2007	23.25	23.75	23.18	23.75	286,477	+0.52(+2.25%)
Jun 12, 2007	23.65	23.90	23.13	23.22	295,346	-0.59(-2.48%)
Jun 11, 2007	23.85	23.91	23.56	23.81	130,141	-0.14(-0.57%)
Jun 08, 2007	23.86	24.05	23.73	23.95	140,432	+0.12(+0.50%)
Jun 07, 2007	23.75	24.06	23.75	23.83	409,385	-0.29(-1.21%)
Jun 06, 2007	24.03	24.23	23.96	24.12	126,205	-0.09(-0.39%)
Jun 05, 2007	24.66	24.87	23.77	24.22	352,143	-0.65(-2.62%)
Jun 04, 2007	24.73	25.24	24.69	24.87	212,983	+0.10(+0.42%)
Jun 01, 2007	24.77	24.89	24.26	24.77	254,133	+0.07(+0.28%)
May 31, 2007	24.53	24.99	24.53	24.70	236,559	-0.03(-0.14%)
May 30, 2007	24.35	24.76	24.25	24.73	146,296	+0.21(+0.84%)
May 29, 2007	24.70	25.01	24.46	24.53	346,024	+0.01(+0.04%)
May 25, 2007	23.52	24.53	23.40	24.52	488,188	+1.08(+4.61%)
May 24, 2007	24.08	24.34	23.36	23.44	530,242	-0.70(-2.91%)
May 23, 2007	24.65	24.65	24.04	24.14	194,245	-0.41(-1.68%)
May 22, 2007	24.43	24.65	24.18	24.55	369,390	+0.26(+1.06%)
May 21, 2007	23.64	24.35	23.64	24.29	185,524	+0.56(+2.35%)
May 18, 2007	23.71	23.90	23.45	23.74	153,847	+0.06(+0.25%)
May 17, 2007	23.68	23.82	23.52	23.68	204,073	-0.13(-0.54%)
May 16, 2007	23.72	23.99	23.51	23.81	259,152	+0.11(+0.47%)
May 15, 2007	23.96	24.42	23.59	23.69	394,542	-0.34(-1.43%)
May 14, 2007	24.38	24.44	23.99	24.04	200,080	-0.43(-1.75%)
May 11, 2007	24.36	24.63	24.29	24.47	330,086	+0.15(+0.60%)
May 10, 2007	24.44	24.58	24.16	24.32	485,962	-0.32(-1.29%)
May 09, 2007	24.01	24.71	23.97	24.64	705,847	+0.71(+2.97%)
May 08, 2007	24.09	24.33	23.78	23.93	2,168,284	-0.26(-1.06%)
May 07, 2007	24.57	24.71	24.16	24.18	408,762	-0.50(-2.01%)
May 04, 2007	24.77	24.77	24.37	24.68	257,450	+0.00(+0.00%)
May 03, 2007	24.80	25.30	24.47	24.68	279,964	-0.12(-0.48%)
May 02, 2007	24.79	24.91	24.71	24.80	245,049	+0.01(+0.03%)
May 01, 2007	24.69	24.95	24.16	24.79	305,342	+0.20(+0.80%)
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%)