Korn/Ferry International (NY: KFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.77	21.09	20.58	20.74	547,924	-0.05(-0.26%)
Nov 29, 2006	20.42	20.92	20.41	20.79	432,045	+0.60(+2.95%)
Nov 28, 2006	20.74	20.74	19.93	20.20	720,899	-0.54(-2.62%)
Nov 27, 2006	20.89	20.94	20.64	20.74	436,540	-0.24(-1.14%)
Nov 24, 2006	20.91	21.04	20.82	20.98	156,341	-0.02(-0.08%)
Nov 22, 2006	21.11	21.18	20.94	21.00	317,627	-0.12(-0.59%)
Nov 21, 2006	21.06	21.25	20.95	21.12	358,426	-0.03(-0.13%)
Nov 20, 2006	21.20	21.26	21.00	21.15	240,075	-0.05(-0.25%)
Nov 17, 2006	20.96	21.21	20.83	21.20	332,800	+0.24(+1.15%)
Nov 16, 2006	21.06	21.17	20.91	20.96	223,328	-0.04(-0.17%)
Nov 15, 2006	20.57	21.02	20.55	21.00	338,869	+0.35(+1.68%)
Nov 14, 2006	20.29	20.66	20.21	20.65	280,087	+0.33(+1.62%)
Nov 13, 2006	19.97	20.53	19.96	20.32	460,818	+0.26(+1.29%)
Nov 10, 2006	19.85	20.24	19.84	20.06	343,365	+0.20(+1.03%)
Nov 09, 2006	19.93	19.96	19.74	19.86	295,260	-0.06(-0.31%)
Nov 08, 2006	19.53	20.06	19.48	19.92	281,885	+0.37(+1.91%)
Nov 07, 2006	19.53	19.73	19.48	19.55	282,447	+0.02(+0.09%)
Nov 06, 2006	19.48	19.62	19.40	19.53	166,456	+0.14(+0.73%)
Nov 03, 2006	19.28	19.54	19.18	19.39	279,750	+0.10(+0.51%)
Nov 02, 2006	19.17	19.44	19.17	19.29	240,974	+0.01(+0.05%)
Nov 01, 2006	19.67	19.78	19.14	19.28	753,156	-0.39(-1.99%)
Oct 31, 2006	19.93	19.93	19.42	19.67	279,525	-0.22(-1.12%)
Oct 30, 2006	19.75	19.93	19.50	19.89	246,593	+0.03(+0.13%)
Oct 27, 2006	20.19	20.23	19.83	19.87	260,643	-0.32(-1.59%)
Oct 26, 2006	20.29	20.30	19.99	20.19	320,886	+0.04(+0.18%)
Oct 25, 2006	20.20	20.40	19.92	20.15	248,617	+0.01(+0.04%)
Oct 24, 2006	19.97	20.17	19.92	20.14	441,261	+0.18(+0.89%)
Oct 23, 2006	19.83	20.09	19.73	19.97	307,174	+0.13(+0.67%)
Oct 20, 2006	20.31	20.31	19.80	19.83	440,587	-0.41(-2.02%)
Oct 19, 2006	20.20	20.35	20.15	20.24	283,908	+0.00(+0.00%)
Oct 18, 2006	20.31	20.42	20.08	20.24	485,320	-0.06(-0.31%)
Oct 17, 2006	19.99	20.62	19.87	20.30	917,252	+0.32(+1.60%)
Oct 16, 2006	19.37	20.05	19.36	19.98	713,818	+0.55(+2.84%)
Oct 13, 2006	19.36	19.49	19.18	19.43	282,672	+0.08(+0.41%)
Oct 12, 2006	19.13	19.35	18.99	19.35	241,311	+0.34(+1.78%)
Oct 11, 2006	19.31	19.33	18.70	19.01	349,547	-0.36(-1.84%)
Oct 10, 2006	19.55	19.55	19.21	19.37	224,114	-0.12(-0.59%)
Oct 09, 2006	19.10	19.57	19.10	19.48	461,267	+0.20(+1.06%)
Oct 06, 2006	19.48	19.51	19.01	19.28	503,303	-0.29(-1.50%)
Oct 05, 2006	19.01	19.57	19.01	19.57	451,826	+0.47(+2.47%)
Oct 04, 2006	18.55	19.29	18.49	19.10	270,309	+0.56(+3.02%)
Oct 03, 2006	18.85	18.86	18.50	18.54	288,067	-0.30(-1.61%)
Oct 02, 2006	18.63	19.01	18.36	18.84	294,249	+0.21(+1.15%)
Sep 29, 2006	19.15	19.15	18.62	18.63	314,592	-0.59(-3.06%)
Sep 28, 2006	18.94	19.31	18.87	19.22	265,925	+0.27(+1.41%)
Sep 27, 2006	18.93	19.21	18.84	18.95	210,964	-0.07(-0.37%)
Sep 26, 2006	19.13	19.32	18.77	19.02	327,293	-0.14(-0.74%)
Sep 25, 2006	18.68	19.26	18.44	19.16	412,488	+0.50(+2.67%)
Sep 22, 2006	19.16	19.16	18.42	18.67	264,914	-0.47(-2.46%)
Sep 21, 2006	19.44	19.50	19.00	19.14	221,979	-0.19(-0.97%)
Sep 20, 2006	19.55	19.59	19.22	19.32	377,646	-0.20(-1.05%)
Sep 19, 2006	19.10	19.57	19.00	19.53	722,248	+0.52(+2.71%)
Sep 18, 2006	18.74	19.01	18.69	19.01	428,448	+0.20(+1.09%)
Sep 15, 2006	18.93	19.08	18.77	18.81	555,791	-0.01(-0.05%)
Sep 14, 2006	18.91	19.05	18.68	18.82	260,418	-0.19(-0.98%)
Sep 13, 2006	19.07	19.39	18.86	19.00	750,346	-0.02(-0.09%)
Sep 12, 2006	18.23	19.03	18.19	19.02	465,988	+0.81(+4.45%)
Sep 11, 2006	18.30	18.55	17.96	18.21	496,672	-0.08(-0.44%)
Sep 08, 2006	18.14	18.47	17.94	18.29	331,339	+0.33(+1.83%)
Sep 07, 2006	17.75	18.49	17.66	17.96	482,622	+0.24(+1.36%)
Sep 06, 2006	17.95	17.95	17.62	17.72	318,414	-0.25(-1.39%)
Sep 05, 2006	18.17	18.18	17.91	17.97	576,921	-0.26(-1.42%)