KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	58.74	59.14	58.04	58.35	1,797,917	+0.11(+0.19%)
Nov 29, 2005	58.44	60.63	57.57	58.24	3,338,153	+0.01(+0.01%)
Nov 28, 2005	59.34	59.63	58.15	58.23	2,210,090	-1.90(-3.16%)
Nov 25, 2005	60.00	60.26	59.62	60.13	661,245	+0.26(+0.43%)
Nov 23, 2005	59.54	60.99	59.51	59.87	2,314,837	-0.09(-0.15%)
Nov 22, 2005	57.91	60.09	57.31	59.96	4,948,100	+1.81(+3.12%)
Nov 21, 2005	56.24	58.29	56.08	58.15	2,355,970	+2.18(+3.90%)
Nov 18, 2005	57.33	57.33	55.61	55.97	2,259,235	-0.50(-0.89%)
Nov 17, 2005	54.53	56.93	54.19	56.47	3,597,987	+1.65(+3.01%)
Nov 16, 2005	54.53	54.84	53.21	54.82	2,285,421	+0.89(+1.66%)
Nov 15, 2005	54.36	54.84	53.62	53.92	2,541,310	-1.15(-2.08%)
Nov 14, 2005	54.53	55.51	54.38	55.07	1,638,405	+0.14(+0.26%)
Nov 11, 2005	54.53	55.74	54.45	54.93	2,420,899	+0.47(+0.86%)
Nov 10, 2005	52.94	54.53	52.39	54.46	2,243,212	+1.92(+3.64%)
Nov 09, 2005	53.11	53.72	52.27	52.54	3,381,797	-0.76(-1.43%)
Nov 08, 2005	53.23	53.88	52.70	53.31	4,374,263	-3.10(-5.50%)
Nov 07, 2005	55.53	56.68	54.74	56.41	2,643,427	+0.88(+1.58%)
Nov 04, 2005	56.03	56.63	54.62	55.53	2,573,834	-0.57(-1.01%)
Nov 03, 2005	58.50	58.75	55.67	56.10	3,758,336	-1.22(-2.13%)
Nov 02, 2005	54.78	57.66	54.61	57.32	4,866,431	+2.63(+4.80%)
Nov 01, 2005	54.51	55.10	53.78	54.69	3,139,659	+0.04(+0.08%)
Oct 31, 2005	53.00	54.87	52.90	54.65	3,168,357	+1.86(+3.52%)
Oct 28, 2005	51.60	52.80	51.32	52.80	3,058,708	+1.47(+2.87%)
Oct 27, 2005	53.82	53.95	51.15	51.32	4,643,783	-2.64(-4.90%)
Oct 26, 2005	54.72	55.03	53.04	53.97	3,322,369	-0.75(-1.38%)
Oct 25, 2005	55.59	56.02	54.19	54.72	2,415,159	-1.30(-2.33%)
Oct 24, 2005	53.84	56.02	53.84	56.02	3,964,363	+2.27(+4.22%)
Oct 21, 2005	54.78	54.80	53.18	53.76	2,963,766	+0.43(+0.80%)
Oct 20, 2005	54.28	54.95	52.90	53.33	4,358,599	-1.27(-2.33%)
Oct 19, 2005	51.43	54.60	50.86	54.60	4,996,527	+2.47(+4.73%)
Oct 18, 2005	53.51	53.55	51.67	52.13	4,757,857	-1.75(-3.24%)
Oct 17, 2005	53.47	54.54	53.05	53.88	2,793,253	+0.33(+0.61%)
Oct 14, 2005	55.53	55.53	53.19	53.56	4,855,669	+0.33(+0.61%)
Oct 13, 2005	53.36	53.69	51.62	53.23	4,258,994	-0.38(-0.70%)
Oct 12, 2005	53.73	54.71	52.80	53.61	5,139,060	-0.33(-0.62%)
Oct 11, 2005	54.74	55.79	53.31	53.94	4,577,659	-0.07(-0.12%)
Oct 10, 2005	55.98	56.02	53.61	54.01	3,192,153	-1.98(-3.54%)
Oct 07, 2005	55.57	56.27	54.78	55.99	2,469,805	+0.54(+0.98%)
Oct 06, 2005	56.32	56.40	54.49	55.45	5,157,713	-0.94(-1.66%)
Oct 05, 2005	58.54	58.54	55.36	56.38	6,712,058	-2.50(-4.25%)
Oct 04, 2005	60.84	61.22	58.88	58.88	2,629,078	-2.38(-3.89%)
Oct 03, 2005	61.32	62.10	60.09	61.27	2,606,598	+0.05(+0.08%)
Sep 30, 2005	60.40	61.60	60.40	61.22	2,276,334	+0.92(+1.53%)
Sep 29, 2005	59.25	60.40	58.75	60.30	2,613,892	+0.84(+1.41%)
Sep 28, 2005	60.21	60.37	58.12	59.46	4,067,316	-0.75(-1.25%)
Sep 27, 2005	61.67	62.24	59.89	60.21	3,795,046	-1.16(-1.89%)
Sep 26, 2005	62.01	62.70	60.88	61.38	3,167,401	-0.51(-0.82%)
Sep 23, 2005	61.41	62.01	60.91	61.89	2,563,073	+0.25(+0.41%)
Sep 22, 2005	58.96	61.89	58.92	61.64	6,521,218	+2.49(+4.21%)
Sep 21, 2005	60.17	60.84	59.09	59.14	4,190,597	-0.03(-0.04%)
Sep 20, 2005	59.17	61.72	58.93	59.17	4,346,283	-2.43(-3.94%)
Sep 19, 2005	63.02	63.23	61.24	61.59	3,329,065	-1.13(-1.80%)
Sep 16, 2005	64.73	64.76	62.15	62.72	4,736,453	-1.71(-2.66%)
Sep 15, 2005	64.23	65.15	64.10	64.44	1,849,334	+0.42(+0.65%)
Sep 14, 2005	63.27	64.42	62.68	64.02	2,854,355	+0.54(+0.84%)
Sep 13, 2005	63.35	63.83	62.85	63.48	2,135,714	+0.03(+0.04%)
Sep 12, 2005	63.81	64.64	63.38	63.46	2,824,342	-0.28(-0.45%)
Sep 09, 2005	62.81	63.96	62.66	63.74	2,679,299	+1.28(+2.05%)
Sep 08, 2005	60.64	62.49	60.63	62.46	3,824,700	-1.00(-1.58%)
Sep 07, 2005	62.10	63.49	62.00	63.47	2,815,255	+1.28(+2.06%)
Sep 06, 2005	62.19	62.37	60.98	62.19	2,384,668	+1.40(+2.30%)
Sep 02, 2005	61.76	62.30	60.56	60.79	1,820,517	-0.91(-1.48%)