KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.61	20.89	19.52	19.72	5,714,894	-1.50(-7.07%)
Feb 28, 2008	22.53	22.53	20.88	21.21	5,501,414	-1.21(-5.40%)
Feb 27, 2008	21.41	22.66	21.34	22.43	8,145,637	+0.83(+3.85%)
Feb 26, 2008	20.52	22.29	20.32	21.59	10,415,262	+1.01(+4.88%)
Feb 25, 2008	19.78	20.67	19.60	20.59	5,358,022	+0.54(+2.67%)
Feb 22, 2008	20.00	20.50	19.21	20.05	5,372,505	-0.15(-0.73%)
Feb 21, 2008	20.59	21.05	19.93	20.20	7,557,374	-0.13(-0.65%)
Feb 20, 2008	19.35	20.47	18.92	20.33	8,319,482	+0.79(+4.05%)
Feb 19, 2008	19.83	19.97	19.20	19.54	7,314,794	-0.11(-0.55%)
Feb 18, 2008	19.73	20.19	19.01	19.65	0	+0.00(+0.00%)
Feb 15, 2008	19.73	20.19	19.01	19.65	6,407,995	-0.50(-2.49%)
Feb 14, 2008	21.21	21.21	19.95	20.15	5,037,854	-0.67(-3.21%)
Feb 13, 2008	20.26	20.98	19.87	20.82	5,842,010	+0.67(+3.31%)
Feb 12, 2008	20.74	21.04	19.81	20.15	5,619,821	-0.37(-1.81%)
Feb 11, 2008	19.90	20.90	19.34	20.52	6,122,611	+0.58(+2.89%)
Feb 08, 2008	20.08	20.59	19.38	19.95	6,856,239	-0.21(-1.02%)
Feb 07, 2008	19.65	21.50	19.61	20.15	10,813,148	+0.20(+0.99%)
Feb 06, 2008	20.70	21.40	19.79	19.95	11,990,809	-0.35(-1.74%)
Feb 05, 2008	21.46	22.74	20.31	20.31	16,472,190	-1.45(-6.66%)
Feb 04, 2008	23.63	23.63	21.11	21.76	10,524,350	-1.93(-8.14%)
Feb 01, 2008	22.25	23.88	21.77	23.69	8,680,984	+1.03(+4.55%)
Jan 31, 2008	20.44	23.27	19.77	22.66	13,651,080	+1.91(+9.21%)
Jan 30, 2008	21.35	22.27	20.68	20.75	12,152,837	-0.82(-3.82%)
Jan 29, 2008	21.32	21.86	20.39	21.57	7,962,861	+0.22(+1.04%)
Jan 28, 2008	19.63	21.36	18.33	21.35	9,413,212	+1.86(+9.56%)
Jan 25, 2008	19.82	21.21	19.18	19.48	8,830,130	-0.06(-0.30%)
Jan 24, 2008	18.96	20.07	18.57	19.54	8,986,666	+0.69(+3.67%)
Jan 23, 2008	16.37	19.74	15.95	18.85	15,481,239	+2.28(+13.77%)
Jan 22, 2008	14.71	16.73	14.23	16.57	8,655,787	+1.31(+8.59%)
Jan 21, 2008	14.95	15.57	14.63	15.26	0	+0.00(+0.00%)
Jan 18, 2008	14.95	15.57	14.63	15.26	7,972,510	+0.39(+2.60%)
Jan 17, 2008	15.53	15.53	14.43	14.87	7,390,047	-0.07(-0.44%)
Jan 16, 2008	13.57	15.42	13.57	14.94	8,666,900	+0.93(+6.65%)
Jan 15, 2008	14.71	14.75	13.92	14.01	6,326,021	-1.00(-6.64%)
Jan 14, 2008	15.00	15.13	14.42	15.00	5,755,987	+0.33(+2.25%)
Jan 11, 2008	14.73	15.34	14.15	14.67	7,891,557	-0.04(-0.28%)
Jan 10, 2008	13.60	15.39	13.49	14.71	11,474,299	+0.73(+5.24%)
Jan 09, 2008	13.59	14.11	12.98	13.98	10,624,326	+0.16(+1.13%)
Jan 08, 2008	14.63	15.54	13.73	13.82	12,010,664	-1.40(-9.20%)
Jan 07, 2008	15.27	15.76	14.90	15.23	6,419,004	-0.16(-1.02%)
Jan 04, 2008	16.14	16.26	15.13	15.38	6,456,122	-1.16(-7.02%)
Jan 03, 2008	17.14	17.40	16.48	16.54	3,495,095	-0.73(-4.24%)
Jan 02, 2008	17.88	17.91	17.10	17.28	3,792,328	-0.52(-2.92%)
Jan 01, 2008	17.31	18.45	16.89	17.80	0	+0.00(+0.00%)
Dec 31, 2007	17.31	18.45	16.89	17.80	5,781,454	+0.43(+2.47%)
Dec 28, 2007	18.29	18.29	17.31	17.37	4,205,767	-0.83(-4.57%)
Dec 27, 2007	18.88	19.09	18.03	18.20	3,744,887	-1.01(-5.23%)
Dec 26, 2007	19.36	19.53	18.98	19.20	2,898,378	-0.27(-1.40%)
Dec 24, 2007	18.91	19.55	18.90	19.48	1,601,086	+0.64(+3.41%)
Dec 21, 2007	18.81	18.95	18.30	18.83	3,378,880	+0.24(+1.29%)
Dec 20, 2007	18.13	18.72	17.82	18.59	4,103,764	+0.58(+3.20%)
Dec 19, 2007	18.31	18.50	17.72	18.02	3,231,243	-0.44(-2.41%)
Dec 18, 2007	18.50	18.84	18.08	18.46	3,116,262	+0.17(+0.95%)
Dec 17, 2007	18.16	19.02	17.85	18.29	4,083,068	+0.02(+0.09%)
Dec 14, 2007	18.29	19.03	18.04	18.27	4,923,544	-0.34(-1.82%)
Dec 13, 2007	17.77	18.81	17.58	18.61	4,847,759	+0.57(+3.15%)
Dec 12, 2007	18.85	19.16	17.49	18.04	6,588,220	+0.18(+1.01%)
Dec 11, 2007	20.12	20.59	17.69	17.86	8,591,696	-2.28(-11.33%)
Dec 10, 2007	19.67	20.45	19.25	20.14	3,616,573	+0.62(+3.16%)
Dec 07, 2007	19.98	20.51	19.07	19.53	5,866,644	-0.45(-2.27%)
Dec 06, 2007	17.90	20.05	17.14	19.98	9,992,274	+2.78(+16.14%)
Dec 05, 2007	16.91	17.36	16.91	17.20	4,369,336	+0.39(+2.30%)
Dec 04, 2007	16.89	17.11	16.48	16.82	3,846,322	-0.21(-1.21%)