BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	32.90	33.56	32.82	33.56	2,290,300	+0.67(+2.04%)
Jan 30, 2003	33.22	33.54	32.86	32.89	1,762,800	-0.45(-1.35%)
Jan 29, 2003	33.41	33.57	32.85	33.34	1,253,600	-0.08(-0.24%)
Jan 28, 2003	33.50	33.67	33.01	33.42	1,558,400	+0.12(+0.36%)
Jan 27, 2003	33.18	33.64	32.94	33.30	2,337,400	+0.12(+0.36%)
Jan 24, 2003	34.16	34.18	33.14	33.18	1,723,000	-0.95(-2.78%)
Jan 23, 2003	33.95	34.22	33.75	34.13	2,094,200	+0.43(+1.28%)
Jan 22, 2003	34.45	34.45	33.59	33.70	3,621,300	-0.74(-2.15%)
Jan 21, 2003	37.37	37.37	34.34	34.44	7,436,000	-2.93(-7.84%)
Jan 17, 2003	37.24	37.39	36.99	37.37	844,900	+0.11(+0.30%)
Jan 16, 2003	37.27	37.56	37.11	37.26	936,500	+0.00(+0.00%)
Jan 15, 2003	38.00	38.00	37.23	37.26	1,406,100	-1.04(-2.72%)
Jan 14, 2003	37.82	38.42	37.82	38.30	1,345,900	+0.25(+0.66%)
Jan 13, 2003	38.35	38.41	37.90	38.05	1,639,200	-0.20(-0.52%)
Jan 10, 2003	38.10	38.50	38.10	38.25	966,100	-0.31(-0.80%)
Jan 09, 2003	38.29	38.60	38.13	38.56	983,200	+0.51(+1.34%)
Jan 08, 2003	38.37	38.37	37.99	38.05	767,900	-0.31(-0.81%)
Jan 07, 2003	38.64	38.65	38.20	38.36	1,108,000	-0.27(-0.70%)
Jan 06, 2003	37.83	38.80	37.83	38.63	1,753,200	+0.73(+1.93%)
Jan 03, 2003	37.99	37.99	37.66	37.90	766,600	-0.09(-0.24%)
Jan 02, 2003	37.24	37.99	36.97	37.99	1,075,300	+1.00(+2.70%)
Dec 31, 2002	37.08	37.20	36.60	36.99	726,100	-0.09(-0.24%)
Dec 30, 2002	36.86	37.23	36.76	37.08	877,400	+0.22(+0.60%)
Dec 27, 2002	37.41	37.51	36.80	36.86	598,100	-0.56(-1.50%)
Dec 26, 2002	37.60	37.94	37.35	37.42	498,500	-0.03(-0.08%)
Dec 24, 2002	37.60	37.60	37.20	37.45	321,800	-0.15(-0.40%)
Dec 23, 2002	37.78	37.83	37.46	37.60	939,200	-0.18(-0.48%)
Dec 20, 2002	37.28	37.79	37.28	37.78	1,747,800	+0.45(+1.21%)
Dec 19, 2002	37.23	37.85	37.18	37.33	1,128,400	-0.19(-0.51%)
Dec 18, 2002	37.69	37.76	37.40	37.52	911,100	-0.38(-1.00%)
Dec 17, 2002	38.13	38.29	37.90	37.90	715,000	-0.23(-0.60%)
Dec 16, 2002	37.85	38.38	37.85	38.13	1,283,300	+0.28(+0.74%)
Dec 13, 2002	37.66	38.39	37.66	37.85	1,357,000	-0.04(-0.11%)
Dec 12, 2002	38.18	38.30	37.81	37.89	1,023,200	-0.34(-0.89%)
Dec 11, 2002	37.73	38.34	37.72	38.23	980,700	+0.28(+0.74%)
Dec 10, 2002	37.28	38.00	37.28	37.95	1,148,300	+0.65(+1.74%)
Dec 09, 2002	37.30	37.71	37.28	37.30	1,355,200	-0.30(-0.80%)
Dec 06, 2002	36.90	37.87	36.81	37.60	1,399,600	+0.45(+1.21%)
Dec 05, 2002	37.80	37.80	37.14	37.15	1,474,800	-0.40(-1.07%)
Dec 04, 2002	37.68	37.87	37.33	37.55	1,654,700	-0.12(-0.32%)
Dec 03, 2002	37.80	37.88	37.54	37.67	1,385,100	-0.24(-0.63%)
Dec 02, 2002	38.25	38.31	37.60	37.91	1,014,600	-0.08(-0.21%)
Nov 29, 2002	38.19	38.19	37.75	37.99	485,200	-0.22(-0.58%)
Nov 27, 2002	37.46	38.26	37.46	38.21	1,100,000	+0.80(+2.14%)
Nov 26, 2002	37.72	37.75	37.12	37.41	1,164,600	-0.56(-1.47%)
Nov 25, 2002	37.76	38.22	37.37	37.97	1,056,700	+0.21(+0.56%)
Nov 22, 2002	37.87	38.17	37.57	37.76	1,216,900	-0.10(-0.26%)
Nov 21, 2002	37.53	38.04	37.49	37.86	1,713,800	+0.41(+1.09%)
Nov 20, 2002	36.09	37.83	36.07	37.45	2,239,100	+1.29(+3.57%)
Nov 19, 2002	36.05	36.36	35.80	36.16	1,012,800	+0.17(+0.47%)
Nov 18, 2002	36.66	36.72	35.92	35.99	887,400	-0.67(-1.83%)
Nov 15, 2002	36.37	36.74	35.97	36.66	1,410,500	+0.29(+0.80%)
Nov 14, 2002	35.95	36.37	35.87	36.37	937,000	+0.90(+2.54%)
Nov 13, 2002	35.29	35.85	35.00	35.47	1,270,700	+0.19(+0.54%)
Nov 12, 2002	34.96	35.77	34.83	35.28	1,123,400	+0.33(+0.94%)
Nov 11, 2002	35.24	35.29	34.90	34.95	1,217,300	-0.29(-0.82%)
Nov 08, 2002	35.70	36.09	35.04	35.24	1,206,700	-0.46(-1.29%)
Nov 07, 2002	36.29	36.56	35.65	35.70	1,182,400	-1.17(-3.17%)
Nov 06, 2002	37.50	37.51	36.50	36.87	1,295,200	-0.63(-1.68%)
Nov 05, 2002	37.35	37.55	36.65	37.50	1,046,400	+0.16(+0.43%)
Nov 04, 2002	37.57	37.75	37.25	37.34	1,507,600	+0.15(+0.40%)