BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.26	43.27	42.45	42.55	2,152,900	-0.65(-1.50%)
Nov 29, 2005	43.47	43.56	43.08	43.20	1,430,000	-0.03(-0.07%)
Nov 28, 2005	43.49	43.86	43.18	43.23	1,448,200	-0.45(-1.03%)
Nov 25, 2005	43.57	43.72	43.43	43.68	508,700	+0.16(+0.37%)
Nov 23, 2005	43.39	43.92	43.18	43.52	1,659,500	-0.25(-0.57%)
Nov 22, 2005	43.32	43.90	43.12	43.77	1,277,200	+0.31(+0.71%)
Nov 21, 2005	43.20	43.58	43.10	43.46	1,155,000	+0.26(+0.60%)
Nov 18, 2005	43.50	43.50	42.79	43.20	1,328,800	+0.22(+0.51%)
Nov 17, 2005	42.49	43.09	42.27	42.98	938,600	+0.52(+1.22%)
Nov 16, 2005	42.81	42.86	42.28	42.46	1,108,700	-0.30(-0.70%)
Nov 15, 2005	43.00	43.22	42.55	42.76	1,353,200	-0.49(-1.13%)
Nov 14, 2005	43.00	43.38	42.96	43.25	1,509,300	-0.24(-0.55%)
Nov 11, 2005	43.43	43.50	43.29	43.49	709,200	+0.11(+0.25%)
Nov 10, 2005	43.00	43.48	42.72	43.38	3,053,000	+0.51(+1.19%)
Nov 09, 2005	42.87	43.09	42.81	42.87	984,500	+0.03(+0.07%)
Nov 08, 2005	42.88	42.93	42.59	42.84	1,499,900	-0.09(-0.21%)
Nov 07, 2005	42.70	43.04	42.68	42.93	1,195,000	+0.23(+0.54%)
Nov 04, 2005	42.69	42.75	42.40	42.70	1,444,400	+0.21(+0.49%)
Nov 03, 2005	42.85	42.90	42.32	42.49	2,002,500	-0.21(-0.49%)
Nov 02, 2005	43.37	43.37	42.45	42.70	1,754,500	+0.11(+0.26%)