KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.18	38.32	37.31	37.58	1,776,035	-0.34(-0.90%)
Oct 30, 2006	37.87	38.55	37.55	37.93	2,191,914	-0.13(-0.35%)
Oct 27, 2006	38.60	39.13	37.72	38.06	3,223,242	-0.66(-1.71%)
Oct 26, 2006	38.03	38.89	37.63	38.72	3,781,892	+0.58(+1.51%)
Oct 25, 2006	37.34	38.27	36.66	38.14	3,702,376	+1.08(+2.91%)
Oct 24, 2006	36.32	37.10	35.86	37.06	1,932,677	+0.93(+2.57%)
Oct 23, 2006	36.38	36.84	35.76	36.14	2,729,640	-0.52(-1.41%)
Oct 20, 2006	36.80	36.80	36.18	36.66	1,664,592	+0.00(+0.00%)
Oct 19, 2006	36.54	37.17	35.96	36.66	2,414,442	+0.54(+1.48%)
Oct 18, 2006	36.64	37.27	36.06	36.12	2,842,278	-0.13(-0.37%)
Oct 17, 2006	36.71	36.88	36.17	36.25	3,750,086	-0.64(-1.75%)
Oct 16, 2006	37.63	37.68	36.82	36.90	4,109,765	-0.43(-1.14%)
Oct 13, 2006	38.72	38.91	37.22	37.32	5,036,226	-2.34(-5.90%)
Oct 12, 2006	38.60	39.71	38.60	39.67	2,817,287	+1.40(+3.67%)
Oct 11, 2006	38.10	38.61	37.70	38.26	4,018,889	+0.00(+0.00%)
Oct 10, 2006	38.05	39.04	37.93	38.26	4,072,817	+0.80(+2.14%)
Oct 09, 2006	36.53	37.82	36.06	37.46	2,501,970	+1.00(+2.75%)
Oct 06, 2006	36.38	36.60	36.09	36.45	1,922,274	-0.18(-0.50%)
Oct 05, 2006	37.07	37.24	36.16	36.64	2,255,647	-0.17(-0.45%)
Oct 04, 2006	35.99	37.14	35.75	36.81	3,419,941	+0.54(+1.48%)
Oct 03, 2006	36.69	36.96	36.09	36.27	2,630,034	-0.59(-1.61%)
Oct 02, 2006	37.21	37.58	36.08	36.86	2,846,105	+0.23(+0.64%)
Sep 29, 2006	37.75	38.34	36.62	36.63	3,435,964	-1.12(-2.97%)
Sep 28, 2006	37.82	38.47	37.17	37.75	2,194,784	-0.19(-0.51%)
Sep 27, 2006	38.75	39.68	37.45	37.94	4,481,760	-0.66(-1.71%)
Sep 26, 2006	37.58	39.30	37.41	38.60	4,176,607	+0.45(+1.18%)
Sep 25, 2006	37.47	38.29	36.49	38.15	3,696,397	+1.15(+3.10%)
Sep 22, 2006	35.62	37.46	35.49	37.01	3,882,574	+1.00(+2.79%)
Sep 21, 2006	37.01	37.47	35.68	36.00	4,035,151	-1.11(-3.00%)
Sep 20, 2006	38.07	38.48	37.01	37.12	3,064,208	-0.74(-1.97%)
Sep 19, 2006	38.47	39.06	37.24	37.86	3,626,446	-0.74(-1.93%)
Sep 18, 2006	39.28	39.82	38.01	38.60	4,238,307	+0.38(+1.01%)
Sep 15, 2006	37.55	39.64	37.40	38.22	5,940,327	+1.25(+3.39%)
Sep 14, 2006	36.30	37.19	35.95	36.96	3,155,682	+0.54(+1.49%)
Sep 13, 2006	36.76	37.37	36.25	36.42	3,124,832	-0.31(-0.84%)
Sep 12, 2006	34.70	36.76	34.40	36.73	5,033,715	+2.35(+6.84%)
Sep 11, 2006	33.54	34.96	32.98	34.38	2,885,206	+0.64(+1.88%)
Sep 08, 2006	33.37	34.20	33.33	33.74	2,911,512	-0.04(-0.12%)
Sep 07, 2006	32.33	34.69	32.33	33.79	7,066,716	+0.01(+0.02%)
Sep 06, 2006	34.69	34.87	33.69	33.78	3,228,025	-1.12(-3.21%)
Sep 05, 2006	35.56	35.58	34.71	34.90	1,581,488	-0.58(-1.63%)
Sep 01, 2006	35.96	36.13	35.04	35.48	1,994,976	-0.28(-0.80%)
Aug 31, 2006	35.54	36.09	35.16	35.76	2,077,003	+0.28(+0.80%)
Aug 30, 2006	35.29	35.50	34.61	35.48	2,021,282	+0.33(+0.95%)
Aug 29, 2006	34.71	35.24	34.25	35.14	2,346,045	+0.27(+0.77%)
Aug 28, 2006	34.54	34.94	34.10	34.87	2,283,747	+0.64(+1.86%)
Aug 25, 2006	33.91	34.60	33.75	34.24	2,220,014	-0.20(-0.58%)
Aug 24, 2006	33.90	34.55	33.31	34.44	3,830,200	+0.54(+1.60%)
Aug 23, 2006	36.12	36.13	33.83	33.90	5,520,860	-2.22(-6.16%)
Aug 22, 2006	36.76	36.84	35.78	36.12	2,106,299	+0.14(+0.39%)
Aug 21, 2006	36.80	36.81	35.61	35.98	1,693,649	-1.15(-3.09%)
Aug 18, 2006	36.82	37.25	36.09	37.12	1,846,345	+0.34(+0.93%)
Aug 17, 2006	36.47	37.83	36.41	36.78	2,527,200	+0.10(+0.27%)
Aug 16, 2006	35.10	36.80	35.00	36.68	3,327,750	+1.69(+4.83%)
Aug 15, 2006	34.29	35.06	33.70	34.99	3,618,076	+1.33(+3.95%)
Aug 14, 2006	34.83	34.85	33.51	33.66	2,434,172	-0.72(-2.09%)
Aug 11, 2006	34.77	35.02	34.15	34.38	2,502,927	-0.74(-2.10%)
Aug 10, 2006	35.12	35.74	34.76	35.12	3,278,724	-0.32(-0.90%)
Aug 09, 2006	36.44	36.44	35.13	35.43	4,428,311	-1.74(-4.68%)
Aug 08, 2006	39.08	39.64	36.95	37.17	4,573,952	-1.95(-4.98%)
Aug 07, 2006	38.46	39.71	37.99	39.12	2,391,842	+0.65(+1.70%)
Aug 04, 2006	38.92	40.01	37.91	38.47	4,927,892	+0.22(+0.57%)
Aug 03, 2006	35.50	38.43	35.33	38.25	4,310,769	+2.25(+6.25%)
Aug 02, 2006	35.89	36.14	34.90	36.00	2,552,311	+0.79(+2.23%)