KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.753	9.753	9.549	9.660	1,912,904	-0.09(-0.95%)
Feb 27, 2003	9.907	9.930	9.602	9.753	2,548,435	-0.08(-0.84%)
Feb 26, 2003	9.990	10.01	9.825	9.835	1,786,915	-0.16(-1.65%)
Feb 25, 2003	9.701	10.09	9.701	10.000	3,381,811	+0.27(+2.75%)
Feb 24, 2003	9.786	9.829	9.685	9.732	2,322,188	-0.13(-1.30%)
Feb 21, 2003	9.613	9.868	9.569	9.860	1,662,382	+0.30(+3.12%)
Feb 20, 2003	9.691	9.705	9.545	9.561	1,491,725	-0.14(-1.44%)
Feb 19, 2003	9.827	9.827	9.635	9.701	1,263,293	-0.12(-1.26%)
Feb 18, 2003	9.475	9.860	9.456	9.825	2,074,821	+0.37(+3.97%)
Feb 14, 2003	9.063	9.475	9.063	9.450	1,699,523	+0.30(+3.33%)
Feb 13, 2003	9.347	9.390	9.094	9.145	2,053,702	-0.18(-1.90%)
Feb 12, 2003	9.473	9.549	9.306	9.322	1,253,098	-0.15(-1.59%)
Feb 11, 2003	9.475	9.596	9.454	9.473	1,884,745	+0.05(+0.55%)
Feb 10, 2003	9.227	9.454	9.159	9.421	2,476,823	+0.27(+2.97%)
Feb 07, 2003	9.382	9.804	9.147	9.149	2,454,732	-0.14(-1.49%)
Feb 06, 2003	9.536	9.650	9.242	9.287	2,975,197	-0.23(-2.44%)
Feb 05, 2003	9.337	9.608	9.335	9.520	2,571,982	+0.29(+3.10%)
Feb 04, 2003	9.232	9.273	9.141	9.234	1,365,979	-0.05(-0.53%)
Feb 03, 2003	9.242	9.454	9.242	9.283	1,259,652	+0.07(+0.81%)
Jan 31, 2003	9.108	9.291	9.067	9.209	2,334,083	+0.09(+0.97%)
Jan 30, 2003	9.415	9.429	9.063	9.120	1,696,853	-0.29(-3.06%)
Jan 29, 2003	9.293	9.452	9.186	9.409	1,585,914	+0.08(+0.84%)
Jan 28, 2003	9.242	9.372	9.151	9.330	2,519,790	+0.14(+1.52%)
Jan 27, 2003	9.427	9.479	9.124	9.190	2,752,349	-0.29(-3.04%)
Jan 24, 2003	9.639	9.641	9.464	9.479	1,361,852	-0.20(-2.09%)
Jan 23, 2003	9.619	9.689	9.370	9.681	1,946,890	+0.16(+1.73%)
Jan 22, 2003	9.567	9.740	9.493	9.516	3,162,118	-0.03(-0.32%)
Jan 21, 2003	9.619	9.650	9.425	9.547	2,749,921	+0.05(+0.54%)
Jan 17, 2003	9.604	9.604	9.423	9.495	2,535,326	-0.11(-1.12%)
Jan 16, 2003	9.269	9.611	9.166	9.602	4,404,778	+0.52(+5.74%)
Jan 15, 2003	9.172	9.211	9.003	9.081	1,654,371	-0.08(-0.88%)
Jan 14, 2003	9.225	9.287	9.127	9.162	1,702,193	-0.06(-0.69%)
Jan 13, 2003	9.444	9.444	9.223	9.225	1,504,834	-0.09(-0.97%)
Jan 10, 2003	9.227	9.433	9.178	9.316	1,059,137	+0.00(+0.00%)
Jan 09, 2003	9.246	9.403	9.232	9.316	1,193,623	+0.12(+1.32%)
Jan 08, 2003	9.067	9.335	9.024	9.194	2,006,122	+0.17(+1.87%)
Jan 07, 2003	8.980	9.106	8.892	9.026	1,177,844	+0.05(+0.55%)
Jan 06, 2003	9.067	9.067	8.836	8.976	2,415,891	-0.09(-0.98%)
Jan 03, 2003	9.411	9.411	9.019	9.065	1,912,904	-0.34(-3.66%)
Jan 02, 2003	8.918	9.419	8.764	9.409	2,448,906	+0.58(+6.60%)
Dec 31, 2002	8.803	8.855	8.657	8.826	1,555,327	+0.07(+0.85%)
Dec 30, 2002	8.830	8.830	8.529	8.752	1,691,755	-0.08(-0.89%)
Dec 27, 2002	9.019	9.019	8.795	8.830	1,452,156	-0.19(-2.08%)
Dec 26, 2002	8.960	9.063	8.956	9.017	767,832	+0.06(+0.71%)
Dec 24, 2002	8.982	9.024	8.914	8.953	528,719	-0.03(-0.32%)
Dec 23, 2002	9.122	9.122	8.966	8.982	1,527,653	-0.14(-1.51%)
Dec 20, 2002	9.083	9.213	9.052	9.120	2,099,582	+0.07(+0.75%)
Dec 19, 2002	9.026	9.225	9.005	9.052	2,755,747	+0.02(+0.23%)
Dec 18, 2002	8.939	9.085	8.871	9.032	2,413,707	+0.13(+1.50%)
Dec 17, 2002	8.923	9.007	8.857	8.898	2,290,873	+0.03(+0.30%)
Dec 16, 2002	8.486	8.873	8.484	8.871	1,682,287	+0.39(+4.56%)
Dec 13, 2002	8.620	8.647	8.461	8.484	1,732,538	-0.21(-2.44%)
Dec 12, 2002	8.484	8.754	8.414	8.696	1,649,273	+0.19(+2.23%)
Dec 11, 2002	8.461	8.515	8.204	8.507	2,763,030	+0.05(+0.54%)
Dec 10, 2002	8.659	8.659	8.165	8.461	4,108,860	-0.20(-2.26%)
Dec 09, 2002	8.842	8.960	8.628	8.657	1,663,110	-0.21(-2.35%)
Dec 06, 2002	8.671	8.953	8.556	8.865	1,994,712	+0.18(+2.01%)
Dec 05, 2002	8.815	8.857	8.589	8.690	1,533,479	-0.01(-0.17%)
Dec 04, 2002	8.554	8.787	8.509	8.704	3,076,669	+0.15(+1.76%)
Dec 03, 2002	8.857	8.976	8.469	8.554	4,930,827	-0.68(-7.38%)