KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.34	14.42	14.28	14.32	898,241	-0.05(-0.36%)
Oct 30, 2003	14.53	14.56	14.23	14.37	1,730,238	-0.11(-0.75%)
Oct 29, 2003	14.19	14.50	14.11	14.48	2,626,806	+0.24(+1.70%)
Oct 28, 2003	14.13	14.24	13.93	14.24	1,732,151	+0.18(+1.29%)
Oct 27, 2003	13.90	14.28	13.88	14.06	2,117,420	+0.16(+1.14%)
Oct 24, 2003	14.05	14.06	13.75	13.90	1,720,911	-0.20(-1.44%)
Oct 23, 2003	13.83	14.28	13.75	14.10	2,842,996	+0.27(+1.93%)
Oct 22, 2003	13.90	14.01	13.54	13.83	2,652,395	-0.07(-0.50%)
Oct 21, 2003	13.76	13.91	13.59	13.90	1,460,957	+0.14(+1.03%)
Oct 20, 2003	13.59	13.78	13.59	13.76	1,371,277	+0.12(+0.89%)
Oct 17, 2003	13.76	13.82	13.57	13.64	1,478,415	-0.12(-0.90%)
Oct 16, 2003	13.72	13.91	13.72	13.76	2,328,109	+0.05(+0.34%)
Oct 15, 2003	13.90	14.10	13.67	13.72	3,262,701	-0.50(-3.53%)
Oct 14, 2003	13.88	14.23	13.88	14.22	1,494,916	+0.05(+0.37%)
Oct 13, 2003	13.86	14.17	13.86	14.16	1,494,438	+0.31(+2.20%)
Oct 10, 2003	13.99	14.01	13.74	13.86	1,711,106	-0.08(-0.58%)
Oct 09, 2003	13.79	13.99	13.66	13.94	2,806,406	+0.15(+1.11%)
Oct 08, 2003	13.53	13.85	13.51	13.79	2,649,525	+0.26(+1.92%)
Oct 07, 2003	13.63	13.59	13.36	13.53	2,925,263	-0.10(-0.74%)
Oct 06, 2003	13.26	13.67	13.26	13.63	2,258,995	+0.37(+2.82%)
Oct 03, 2003	13.34	13.34	13.00	13.26	3,682,885	-0.09(-0.64%)
Oct 02, 2003	13.27	13.36	13.20	13.34	3,704,169	-0.08(-0.61%)
Oct 01, 2003	12.42	13.42	12.38	13.42	6,088,479	+0.95(+7.61%)
Sep 30, 2003	12.28	12.62	12.18	12.47	4,330,021	+0.19(+1.57%)
Sep 29, 2003	12.08	12.29	12.11	12.28	1,312,207	+0.20(+1.63%)
Sep 26, 2003	12.14	12.30	12.04	12.08	1,592,728	-0.06(-0.52%)
Sep 25, 2003	12.18	12.27	12.10	12.15	1,776,394	+0.04(+0.33%)
Sep 24, 2003	12.23	12.43	12.11	12.11	2,563,192	-0.10(-0.84%)
Sep 23, 2003	11.89	12.21	11.90	12.21	1,943,798	+0.32(+2.73%)
Sep 22, 2003	12.32	12.32	11.84	11.89	3,955,993	-0.43(-3.48%)
Sep 19, 2003	12.44	12.44	12.28	12.31	2,662,917	-0.15(-1.21%)
Sep 18, 2003	12.21	12.47	12.06	12.47	3,697,473	+0.33(+2.70%)
Sep 17, 2003	11.73	12.60	11.73	12.14	7,354,052	-0.30(-2.44%)
Sep 16, 2003	12.04	12.45	11.94	12.44	3,338,033	+0.40(+3.32%)
Sep 15, 2003	11.69	12.06	11.69	12.04	3,219,176	+0.36(+3.04%)
Sep 12, 2003	11.47	11.73	11.36	11.69	2,066,003	+0.21(+1.80%)
Sep 11, 2003	11.42	11.56	11.26	11.48	3,431,779	+0.14(+1.27%)
Sep 10, 2003	11.84	11.88	11.31	11.33	4,382,155	-0.69(-5.74%)
Sep 09, 2003	12.25	12.30	11.89	12.02	3,325,119	-0.35(-2.84%)
Sep 08, 2003	12.42	12.44	12.26	12.38	1,278,009	+0.04(+0.36%)
Sep 05, 2003	12.55	12.63	12.28	12.33	2,366,373	-0.21(-1.70%)
Sep 04, 2003	12.55	12.65	12.39	12.54	2,890,347	-0.00(-0.02%)
Sep 03, 2003	12.14	12.59	12.00	12.55	2,479,490	+0.54(+4.53%)
Sep 02, 2003	11.96	12.07	11.84	12.00	1,555,660	+0.04(+0.33%)
Aug 29, 2003	11.93	12.04	11.91	11.96	990,791	-0.10(-0.81%)
Aug 28, 2003	11.79	12.07	11.77	12.06	1,109,648	+0.29(+2.45%)
Aug 27, 2003	11.96	11.96	11.77	11.77	1,518,114	-0.20(-1.66%)
Aug 26, 2003	12.12	12.12	11.71	11.97	1,631,470	-0.09(-0.73%)
Aug 25, 2003	12.02	12.17	11.94	12.06	1,135,476	+0.04(+0.37%)
Aug 22, 2003	12.31	12.34	12.00	12.02	1,317,707	-0.25(-2.03%)
Aug 21, 2003	12.04	12.29	12.03	12.26	1,627,404	+0.23(+1.89%)
Aug 20, 2003	12.04	12.14	11.95	12.04	1,336,600	-0.11(-0.91%)
Aug 19, 2003	11.97	12.22	11.95	12.15	2,607,674	+0.27(+2.27%)
Aug 18, 2003	11.90	12.00	11.82	11.88	1,975,844	-0.03(-0.23%)
Aug 15, 2003	11.80	11.96	11.78	11.90	1,048,904	+0.06(+0.51%)
Aug 14, 2003	11.77	11.86	11.62	11.84	1,952,646	+0.08(+0.66%)
Aug 13, 2003	12.14	12.14	11.75	11.77	2,613,413	-0.37(-3.07%)
Aug 12, 2003	12.12	12.27	11.93	12.14	2,584,476	+0.02(+0.19%)
Aug 11, 2003	12.31	12.34	11.95	12.12	2,411,811	-0.19(-1.58%)
Aug 08, 2003	12.13	12.44	12.13	12.31	2,619,153	+0.25(+2.08%)
Aug 07, 2003	11.97	12.06	11.79	12.06	2,039,696	+0.09(+0.73%)
Aug 06, 2003	11.63	12.03	11.62	11.97	3,047,229	+0.44(+3.83%)
Aug 05, 2003	11.77	11.91	11.49	11.53	1,814,419	-0.23(-1.96%)
Aug 04, 2003	11.67	11.83	11.46	11.76	2,637,089	+0.09(+0.73%)