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%)
Nov 01, 2005	42.73	42.82	42.13	42.59	3,206,400	+0.25(+0.59%)
Oct 31, 2005	42.41	42.74	42.04	42.34	3,523,400	-0.07(-0.17%)
Oct 28, 2005	41.75	42.47	41.71	42.41	2,612,600	+0.80(+1.92%)
Oct 27, 2005	41.61	41.94	41.53	41.61	2,253,500	+0.04(+0.10%)
Oct 26, 2005	41.40	42.00	41.27	41.57	2,436,600	+0.14(+0.34%)
Oct 25, 2005	41.12	41.45	40.99	41.43	1,991,200	+0.06(+0.15%)
Oct 24, 2005	41.00	41.49	40.85	41.37	1,509,700	+0.57(+1.40%)
Oct 21, 2005	41.16	41.30	40.71	40.80	2,237,000	+0.03(+0.07%)
Oct 20, 2005	40.76	41.33	40.69	40.77	2,720,200	+0.01(+0.02%)
Oct 19, 2005	39.27	40.77	39.22	40.76	2,698,900	+1.54(+3.93%)
Oct 18, 2005	39.45	39.69	39.19	39.22	2,644,300	-0.09(-0.23%)
Oct 17, 2005	39.65	39.94	38.91	39.31	2,161,300	-0.02(-0.05%)
Oct 14, 2005	39.00	39.50	38.96	39.33	2,555,500	+1.21(+3.17%)
Oct 13, 2005	37.83	38.15	37.52	38.12	1,744,300	+0.31(+0.82%)
Oct 12, 2005	37.52	38.05	37.39	37.81	1,606,200	-0.09(-0.24%)
Oct 11, 2005	38.10	38.22	37.62	37.90	1,902,300	-0.23(-0.60%)
Oct 10, 2005	38.83	38.83	38.04	38.13	1,110,400	-0.46(-1.19%)
Oct 07, 2005	38.51	38.68	38.22	38.59	1,702,100	+0.28(+0.73%)
Oct 06, 2005	38.30	38.50	37.90	38.31	1,500,800	+0.14(+0.37%)
Oct 05, 2005	38.41	38.58	38.07	38.17	962,600	-0.24(-0.62%)
Oct 04, 2005	39.28	39.71	38.41	38.41	1,102,000	-0.78(-1.99%)
Oct 03, 2005	39.00	39.37	38.86	39.19	1,084,500	+0.14(+0.36%)
Sep 30, 2005	39.60	39.63	38.95	39.05	1,540,200	-0.67(-1.69%)
Sep 29, 2005	38.82	39.84	38.62	39.72	2,095,000	+0.89(+2.29%)
Sep 28, 2005	39.14	39.31	38.56	38.83	1,372,400	-0.31(-0.79%)
Sep 27, 2005	39.28	39.31	38.95	39.14	1,747,100	-0.01(-0.03%)
Sep 26, 2005	39.61	39.79	39.03	39.15	1,186,300	-0.46(-1.16%)
Sep 23, 2005	39.48	39.85	39.03	39.61	1,211,400	+0.11(+0.28%)
Sep 22, 2005	39.00	39.50	38.68	39.50	1,066,100	+0.31(+0.79%)
Sep 21, 2005	39.73	39.79	39.19	39.19	1,591,600	-0.84(-2.10%)
Sep 20, 2005	40.40	40.78	39.90	40.03	1,417,200	-0.20(-0.50%)
Sep 19, 2005	40.86	40.86	40.08	40.23	1,292,900	-0.78(-1.90%)
Sep 16, 2005	40.50	41.03	40.33	41.01	2,803,100	+0.82(+2.04%)
Sep 15, 2005	40.29	40.37	40.06	40.19	876,100	-0.07(-0.17%)
Sep 14, 2005	40.58	40.72	40.20	40.26	1,506,800	-0.19(-0.47%)
Sep 13, 2005	40.73	40.76	40.39	40.45	1,452,700	-0.21(-0.52%)
Sep 12, 2005	40.60	40.96	40.48	40.66	1,534,700	+0.08(+0.20%)
Sep 09, 2005	40.50	40.79	40.35	40.58	668,300	+0.25(+0.62%)
Sep 08, 2005	40.75	40.90	40.25	40.33	1,158,000	-0.49(-1.20%)
Sep 07, 2005	40.75	40.99	40.70	40.82	1,190,800	-0.26(-0.63%)
Sep 06, 2005	40.82	41.32	40.76	41.08	1,255,100	+0.57(+1.41%)
Sep 02, 2005	40.75	40.92	40.51	40.51	782,500	-0.24(-0.59%)