BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	38.65	38.72	38.37	38.64	1,542,100	+0.08(+0.21%)
Dec 30, 2003	38.20	38.57	38.20	38.56	1,059,300	+0.16(+0.42%)
Dec 29, 2003	38.02	38.43	38.02	38.40	1,025,000	+0.28(+0.73%)
Dec 26, 2003	38.02	38.25	37.98	38.12	323,400	+0.04(+0.11%)
Dec 24, 2003	37.95	38.20	37.91	38.08	441,900	-0.03(-0.08%)
Dec 23, 2003	38.05	38.17	37.94	38.11	952,500	+0.23(+0.61%)
Dec 22, 2003	37.68	37.88	37.61	37.88	991,000	+0.14(+0.37%)
Dec 19, 2003	37.79	37.86	37.68	37.74	1,869,000	+0.09(+0.24%)
Dec 18, 2003	37.50	37.65	37.39	37.65	1,258,400	+0.25(+0.67%)
Dec 17, 2003	37.40	37.46	37.15	37.40	948,000	+0.00(+0.00%)
Dec 16, 2003	37.25	37.53	37.20	37.40	1,249,400	+0.11(+0.29%)
Dec 15, 2003	37.96	37.96	37.29	37.29	2,106,700	-0.88(-2.31%)
Dec 12, 2003	38.31	38.36	37.94	38.17	858,300	-0.17(-0.44%)
Dec 11, 2003	37.99	38.39	37.98	38.34	814,200	+0.33(+0.87%)
Dec 10, 2003	38.40	38.40	37.77	38.01	1,011,800	-0.37(-0.96%)
Dec 09, 2003	38.64	38.67	38.22	38.38	1,029,800	-0.24(-0.62%)
Dec 08, 2003	38.33	38.70	38.18	38.62	1,177,000	+0.29(+0.76%)
Dec 05, 2003	38.56	38.57	38.18	38.33	945,400	-0.27(-0.70%)
Dec 04, 2003	38.90	38.94	38.39	38.60	1,326,200	-0.40(-1.03%)
Dec 03, 2003	39.13	39.24	38.92	39.00	851,400	-0.09(-0.23%)
Dec 02, 2003	39.20	39.22	38.97	39.09	1,932,800	-0.57(-1.44%)
Dec 01, 2003	39.36	39.68	39.26	39.66	1,045,300	+0.30(+0.76%)
Nov 28, 2003	39.25	39.54	39.25	39.36	356,300	-0.16(-0.40%)
Nov 26, 2003	39.40	39.42	39.36	39.52	949,500	+0.12(+0.30%)
Nov 25, 2003	39.24	39.52	39.21	39.40	854,200	-0.03(-0.08%)
Nov 24, 2003	39.16	39.48	39.18	39.43	1,003,500	+0.27(+0.69%)
Nov 21, 2003	38.88	39.19	39.00	39.16	804,500	+0.28(+0.72%)
Nov 20, 2003	38.93	39.26	38.91	38.88	901,100	-0.21(-0.54%)
Nov 19, 2003	38.81	39.15	38.71	39.09	731,400	+0.28(+0.72%)
Nov 18, 2003	39.07	39.26	38.85	38.81	1,095,100	-0.26(-0.67%)
Nov 17, 2003	39.00	39.14	38.85	39.07	719,800	-0.08(-0.20%)
Nov 14, 2003	39.22	39.39	39.22	39.15	951,700	-0.03(-0.08%)
Nov 13, 2003	39.12	39.27	38.97	39.18	766,800	-0.04(-0.10%)
Nov 12, 2003	39.00	39.21	38.87	39.22	877,500	+0.30(+0.77%)
Nov 11, 2003	38.84	38.99	38.70	38.92	665,200	+0.08(+0.21%)
Nov 10, 2003	39.03	39.03	38.75	38.84	751,200	-0.22(-0.56%)
Nov 07, 2003	39.11	39.26	39.01	39.06	606,200	-0.05(-0.13%)
Nov 06, 2003	39.06	39.16	38.67	39.11	1,122,400	+0.05(+0.13%)
Nov 05, 2003	39.24	39.24	38.90	39.06	709,200	-0.18(-0.46%)
Nov 04, 2003	39.25	39.25	39.12	39.24	1,045,600	-0.06(-0.15%)
Nov 03, 2003	38.67	39.46	38.67	39.30	1,447,330	+0.67(+1.73%)
Oct 31, 2003	38.35	38.77	38.50	38.63	880,300	+0.28(+0.73%)
Oct 30, 2003	38.30	38.53	38.25	38.35	850,000	+0.11(+0.29%)
Oct 29, 2003	38.14	38.33	38.06	38.24	1,012,800	+0.10(+0.26%)
Oct 28, 2003	37.73	38.15	37.73	38.14	1,033,800	+0.41(+1.09%)
Oct 27, 2003	37.33	37.94	37.33	37.73	1,918,000	+0.40(+1.07%)
Oct 24, 2003	37.00	37.33	36.22	37.33	1,059,400	+0.13(+0.35%)
Oct 23, 2003	37.01	37.20	36.88	37.20	833,800	+0.20(+0.54%)
Oct 22, 2003	37.16	37.16	36.85	37.00	946,700	-0.16(-0.43%)
Oct 21, 2003	36.86	37.27	36.83	37.16	1,179,900	+0.20(+0.54%)
Oct 20, 2003	36.73	36.99	36.67	36.96	998,300	+0.18(+0.49%)
Oct 17, 2003	36.87	37.00	36.68	36.78	1,300,100	-0.03(-0.08%)
Oct 16, 2003	36.86	36.89	36.50	36.81	757,600	-0.05(-0.14%)
Oct 15, 2003	37.26	37.27	36.75	36.86	833,400	-0.72(-1.92%)
Oct 14, 2003	37.25	37.57	37.09	37.58	1,248,300	+0.05(+0.13%)
Oct 13, 2003	37.06	37.52	37.21	37.53	741,300	+0.47(+1.27%)
Oct 10, 2003	37.07	37.23	36.91	37.06	457,600	-0.01(-0.03%)
Oct 09, 2003	37.11	37.35	36.97	37.07	756,700	+0.20(+0.54%)
Oct 08, 2003	37.00	37.00	36.70	36.87	702,800	-0.24(-0.65%)
Oct 07, 2003	36.93	37.12	36.65	37.11	863,600	+0.18(+0.49%)
Oct 06, 2003	36.52	37.00	36.57	36.93	631,100	+0.41(+1.12%)
Oct 03, 2003	37.00	37.05	36.51	36.52	1,215,100	-0.04(-0.11%)
Oct 02, 2003	36.41	36.83	36.18	36.56	864,900	-0.27(-0.73%)