KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.40	14.47	14.33	14.37	895,022	-0.05(-0.36%)
Oct 30, 2003	14.59	14.61	14.28	14.42	1,724,038	-0.11(-0.75%)
Oct 29, 2003	14.24	14.55	14.16	14.53	2,617,392	+0.24(+1.70%)
Oct 28, 2003	14.18	14.29	13.98	14.29	1,725,944	+0.18(+1.29%)
Oct 27, 2003	13.95	14.33	13.93	14.11	2,109,831	+0.16(+1.14%)
Oct 24, 2003	14.10	14.11	13.80	13.95	1,714,744	-0.20(-1.44%)
Oct 23, 2003	13.88	14.33	13.80	14.15	2,832,807	+0.27(+1.93%)
Oct 22, 2003	13.95	14.06	13.59	13.88	2,642,889	-0.07(-0.50%)
Oct 21, 2003	13.81	13.96	13.64	13.95	1,455,722	+0.14(+1.03%)
Oct 20, 2003	13.64	13.83	13.64	13.81	1,366,362	+0.12(+0.89%)
Oct 17, 2003	13.81	13.87	13.62	13.69	1,473,117	-0.12(-0.90%)
Oct 16, 2003	13.76	13.96	13.76	13.81	2,319,766	+0.05(+0.33%)
Oct 15, 2003	13.95	14.15	13.72	13.76	3,251,009	-0.50(-3.53%)
Oct 14, 2003	13.93	14.29	13.93	14.27	1,489,559	+0.05(+0.37%)
Oct 13, 2003	13.91	14.22	13.91	14.22	1,489,082	+0.31(+2.20%)
Oct 10, 2003	14.04	14.06	13.79	13.91	1,704,974	-0.08(-0.59%)
Oct 09, 2003	13.84	14.04	13.71	13.99	2,796,349	+0.15(+1.11%)
Oct 08, 2003	13.58	13.90	13.56	13.84	2,640,030	+0.26(+1.92%)
Oct 07, 2003	13.68	13.64	13.41	13.58	2,914,780	-0.10(-0.74%)
Oct 06, 2003	13.30	13.72	13.30	13.68	2,250,900	+0.38(+2.82%)
Oct 03, 2003	13.39	13.39	13.04	13.30	3,669,687	-0.09(-0.64%)
Oct 02, 2003	13.32	13.40	13.24	13.39	3,690,895	-0.08(-0.61%)
Oct 01, 2003	12.47	13.47	12.43	13.47	6,066,660	+0.95(+7.61%)
Sep 30, 2003	12.33	12.66	12.22	12.52	4,314,503	+0.19(+1.57%)
Sep 29, 2003	12.13	12.34	12.16	12.33	1,307,504	+0.20(+1.63%)
Sep 26, 2003	12.18	12.35	12.08	12.13	1,587,020	-0.06(-0.52%)
Sep 25, 2003	12.22	12.31	12.14	12.19	1,770,028	+0.04(+0.33%)
Sep 24, 2003	12.27	12.48	12.15	12.15	2,554,007	-0.10(-0.84%)
Sep 23, 2003	11.93	12.25	11.95	12.25	1,936,832	+0.33(+2.73%)
Sep 22, 2003	12.36	12.36	11.88	11.93	3,941,815	-0.43(-3.48%)
Sep 19, 2003	12.48	12.48	12.33	12.36	2,653,374	-0.15(-1.21%)
Sep 18, 2003	12.26	12.51	12.10	12.51	3,684,222	+0.33(+2.70%)
Sep 17, 2003	11.77	12.64	11.77	12.18	7,327,698	-0.30(-2.44%)
Sep 16, 2003	12.08	12.50	11.99	12.48	3,326,071	+0.40(+3.32%)
Sep 15, 2003	11.73	12.11	11.73	12.08	3,207,640	+0.36(+3.04%)
Sep 12, 2003	11.52	11.77	11.40	11.73	2,058,599	+0.21(+1.80%)
Sep 11, 2003	11.46	11.61	11.30	11.52	3,419,481	+0.14(+1.27%)
Sep 10, 2003	11.89	11.92	11.35	11.37	4,366,451	-0.69(-5.74%)
Sep 09, 2003	12.30	12.34	11.94	12.07	3,313,203	-0.35(-2.84%)
Sep 08, 2003	12.46	12.49	12.30	12.42	1,273,429	+0.04(+0.36%)
Sep 05, 2003	12.59	12.67	12.32	12.38	2,357,893	-0.21(-1.70%)
Sep 04, 2003	12.59	12.70	12.43	12.59	2,879,989	-0.00(-0.02%)
Sep 03, 2003	12.18	12.63	12.04	12.59	2,470,605	+0.55(+4.53%)
Sep 02, 2003	12.01	12.11	11.89	12.05	1,550,085	+0.04(+0.33%)
Aug 29, 2003	11.97	12.08	11.96	12.01	987,241	-0.10(-0.81%)
Aug 28, 2003	11.83	12.11	11.81	12.10	1,105,672	+0.29(+2.45%)
Aug 27, 2003	12.00	12.00	11.82	11.82	1,512,673	-0.20(-1.66%)
Aug 26, 2003	12.16	12.16	11.76	12.01	1,625,623	-0.09(-0.73%)
Aug 25, 2003	12.07	12.21	11.99	12.10	1,131,407	+0.04(+0.36%)
Aug 22, 2003	12.36	12.38	12.04	12.06	1,312,985	-0.25(-2.03%)
Aug 21, 2003	12.08	12.33	12.08	12.31	1,621,572	+0.23(+1.89%)
Aug 20, 2003	12.09	12.18	11.99	12.08	1,331,810	-0.11(-0.91%)
Aug 19, 2003	12.01	12.26	11.99	12.19	2,598,329	+0.27(+2.27%)
Aug 18, 2003	11.95	12.04	11.86	11.92	1,968,763	-0.03(-0.23%)
Aug 15, 2003	11.84	12.00	11.82	11.95	1,045,145	+0.06(+0.51%)
Aug 14, 2003	11.81	11.90	11.66	11.89	1,945,649	+0.08(+0.66%)
Aug 13, 2003	12.18	12.18	11.79	11.81	2,604,048	-0.37(-3.07%)
Aug 12, 2003	12.16	12.31	11.97	12.18	2,575,214	+0.02(+0.19%)
Aug 11, 2003	12.36	12.38	12.00	12.16	2,403,168	-0.20(-1.58%)
Aug 08, 2003	12.17	12.49	12.17	12.35	2,609,767	+0.25(+2.08%)
Aug 07, 2003	12.02	12.10	11.83	12.10	2,032,387	+0.09(+0.73%)
Aug 06, 2003	11.68	12.07	11.67	12.01	3,036,308	+0.44(+3.83%)
Aug 05, 2003	11.81	11.95	11.53	11.57	1,807,916	-0.23(-1.96%)
Aug 04, 2003	11.71	11.87	11.50	11.80	2,627,639	+0.09(+0.73%)