KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	9.606	9.979	9.606	9.904	1,944,457	+0.30(+3.12%)
Oct 30, 2002	9.776	9.906	9.518	9.604	2,046,684	-0.17(-1.74%)
Oct 29, 2002	9.705	9.862	9.616	9.774	3,302,718	+0.07(+0.71%)
Oct 28, 2002	10.26	10.26	9.660	9.705	1,930,160	-0.41(-4.05%)
Oct 25, 2002	10.27	10.31	9.906	10.11	3,455,224	-0.15(-1.49%)
Oct 24, 2002	10.58	10.67	10.24	10.27	3,232,422	-0.31(-2.92%)
Oct 23, 2002	10.37	10.63	10.29	10.58	2,926,933	+0.18(+1.78%)
Oct 22, 2002	10.71	10.72	10.24	10.39	2,390,300	-0.36(-3.34%)
Oct 21, 2002	10.27	10.78	10.07	10.75	2,326,200	+0.48(+4.70%)
Oct 18, 2002	10.48	10.48	10.15	10.27	2,557,104	-0.21(-2.02%)
Oct 17, 2002	10.07	10.49	10.05	10.48	4,691,480	+0.91(+9.52%)
Oct 16, 2002	9.809	9.860	9.499	9.568	1,879,642	-0.32(-3.27%)
Oct 15, 2002	9.505	9.893	9.463	9.891	3,071,575	+0.60(+6.51%)
Oct 14, 2002	9.333	9.449	9.243	9.287	1,816,018	-0.09(-0.98%)
Oct 11, 2002	9.157	9.675	9.157	9.379	3,456,654	+0.22(+2.43%)
Oct 10, 2002	8.781	9.197	8.645	9.157	3,879,621	+0.32(+3.66%)
Oct 09, 2002	9.148	9.169	8.792	8.834	4,531,587	-0.54(-5.75%)
Oct 08, 2002	9.211	9.505	8.874	9.373	3,484,296	+0.35(+3.84%)
Oct 07, 2002	9.442	9.484	8.943	9.027	4,525,868	-0.43(-4.55%)
Oct 04, 2002	9.927	10.18	9.272	9.457	4,978,860	-0.46(-4.63%)
Oct 03, 2002	10.22	10.32	9.912	9.916	3,936,335	-0.49(-4.74%)
Oct 02, 2002	10.48	10.80	10.35	10.41	3,638,709	-0.21(-1.94%)
Oct 01, 2002	10.47	10.68	10.05	10.62	3,146,399	+0.37(+3.58%)
Sep 30, 2002	10.21	10.40	9.885	10.25	2,741,065	-0.01(-0.08%)
Sep 27, 2002	10.49	10.61	10.21	10.26	2,067,654	-0.31(-2.92%)
Sep 26, 2002	10.30	10.68	10.24	10.56	4,250,403	+0.44(+4.33%)
Sep 25, 2002	9.870	10.24	9.673	10.13	4,655,260	+0.26(+2.62%)
Sep 24, 2002	10.18	10.19	9.851	9.868	3,404,707	-0.31(-3.03%)
Sep 23, 2002	10.22	10.44	10.03	10.18	3,122,093	-0.04(-0.39%)
Sep 20, 2002	9.841	10.24	9.841	10.22	4,073,352	+0.36(+3.64%)
Sep 19, 2002	10.33	10.33	9.858	9.858	1,477,406	-0.68(-6.49%)
Sep 18, 2002	10.62	10.75	10.45	10.54	4,109,334	-0.29(-2.65%)
Sep 17, 2002	11.07	11.11	10.83	10.83	1,863,676	-0.13(-1.21%)
Sep 16, 2002	10.81	11.12	10.74	10.96	3,402,562	+0.12(+1.14%)
Sep 13, 2002	10.51	10.85	10.39	10.84	1,961,376	+0.33(+3.09%)
Sep 12, 2002	10.73	10.73	10.45	10.51	1,584,161	-0.27(-2.51%)
Sep 11, 2002	10.70	10.90	10.68	10.78	989,385	+0.13(+1.24%)
Sep 10, 2002	10.78	10.79	10.54	10.65	2,130,324	-0.13(-1.17%)
Sep 09, 2002	10.33	10.79	10.23	10.78	2,478,230	+0.44(+4.28%)
Sep 06, 2002	10.49	10.57	10.13	10.33	1,602,509	+0.07(+0.72%)
Sep 05, 2002	10.03	10.42	9.956	10.26	2,340,974	+0.23(+2.28%)
Sep 04, 2002	9.652	10.07	9.589	10.03	2,340,259	+0.57(+6.06%)
Sep 03, 2002	10.06	10.06	9.455	9.459	2,114,359	-0.60(-5.99%)
Aug 30, 2002	10.10	10.37	10.02	10.06	2,147,243	-0.02(-0.23%)
Aug 29, 2002	10.18	10.21	10.03	10.08	1,894,178	-0.25(-2.44%)
Aug 28, 2002	10.40	10.55	10.28	10.34	966,271	-0.12(-1.12%)
Aug 27, 2002	10.74	10.74	10.42	10.45	1,299,879	-0.29(-2.66%)
Aug 26, 2002	10.58	10.75	10.39	10.74	1,334,431	+0.19(+1.77%)
Aug 23, 2002	10.65	10.88	10.53	10.55	1,254,842	-0.24(-2.25%)
Aug 22, 2002	10.40	10.80	10.38	10.80	1,332,287	+0.40(+3.81%)
Aug 21, 2002	10.72	10.76	10.25	10.40	1,689,962	-0.24(-2.23%)
Aug 20, 2002	10.79	10.79	10.54	10.64	405,095	+0.14(+1.38%)
Aug 16, 2002	10.23	10.54	10.07	10.49	1,890,603	+0.10(+0.97%)
Aug 15, 2002	9.967	10.47	9.956	10.39	3,287,706	+0.56(+5.65%)
Aug 14, 2002	9.652	9.841	9.455	9.835	2,537,326	+0.18(+1.87%)
Aug 13, 2002	9.746	9.914	9.602	9.654	1,564,144	-0.13(-1.37%)
Aug 12, 2002	9.841	9.843	9.600	9.788	1,802,674	+0.46(+4.88%)
Aug 07, 2002	9.600	9.621	9.077	9.333	2,291,886	+0.03(+0.34%)
Aug 06, 2002	8.918	9.440	8.918	9.302	2,238,032	+0.49(+5.52%)
Aug 05, 2002	8.785	9.020	8.607	8.815	3,343,942	+0.03(+0.36%)
Aug 02, 2002	9.526	9.528	8.666	8.783	2,997,943	-0.76(-7.98%)