BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.78	32.88	32.41	32.60	1,229,200	-0.18(-0.55%)
Apr 29, 2003	32.87	33.01	32.60	32.78	1,056,000	-0.01(-0.03%)
Apr 28, 2003	32.45	32.98	32.43	32.79	778,700	+0.49(+1.52%)
Apr 25, 2003	32.54	32.75	32.26	32.30	946,300	-0.24(-0.74%)
Apr 24, 2003	32.62	32.72	32.29	32.54	924,100	-0.13(-0.40%)
Apr 23, 2003	32.73	32.73	32.46	32.67	1,348,600	-0.12(-0.37%)
Apr 22, 2003	31.92	32.79	31.85	32.79	1,293,000	+0.75(+2.34%)
Apr 21, 2003	32.05	32.31	31.95	32.04	709,400	-0.16(-0.50%)
Apr 17, 2003	32.01	32.23	31.80	32.20	1,059,200	+0.19(+0.59%)
Apr 16, 2003	32.70	32.80	31.86	32.01	938,200	-0.54(-1.66%)
Apr 15, 2003	32.33	32.68	32.16	32.55	970,400	+0.21(+0.65%)
Apr 14, 2003	31.95	32.37	31.70	32.34	1,938,600	+0.19(+0.59%)
Apr 11, 2003	32.50	32.67	32.12	32.15	898,600	-0.05(-0.16%)
Apr 10, 2003	31.75	32.49	31.74	32.20	1,167,300	+0.45(+1.42%)
Apr 09, 2003	32.23	32.67	31.72	31.75	1,405,900	-0.83(-2.55%)
Apr 08, 2003	32.72	32.84	32.30	32.58	1,060,900	+0.08(+0.25%)
Apr 07, 2003	33.13	33.55	32.47	32.50	1,445,300	-0.17(-0.52%)
Apr 04, 2003	32.35	32.68	32.17	32.67	1,392,500	+0.56(+1.74%)
Apr 03, 2003	32.64	32.64	32.05	32.11	1,250,100	-0.43(-1.32%)
Apr 02, 2003	32.41	32.75	32.32	32.54	801,000	+0.53(+1.66%)
Apr 01, 2003	31.47	32.07	31.42	32.01	1,151,100	+0.58(+1.85%)
Mar 31, 2003	31.13	31.86	31.13	31.43	992,800	-0.66(-2.06%)
Mar 28, 2003	31.91	32.17	31.86	32.09	915,500	-0.02(-0.06%)
Mar 27, 2003	32.19	32.28	31.82	32.11	1,056,300	-0.08(-0.25%)
Mar 26, 2003	32.55	32.89	32.00	32.19	1,502,100	-0.39(-1.20%)
Mar 25, 2003	32.31	32.79	32.11	32.58	1,214,700	+0.36(+1.12%)
Mar 24, 2003	33.05	33.05	32.20	32.22	1,277,100	-1.12(-3.36%)
Mar 21, 2003	32.80	33.34	32.55	33.34	2,311,700	+0.64(+1.96%)
Mar 20, 2003	32.88	32.88	32.19	32.70	1,644,900	-0.18(-0.55%)
Mar 19, 2003	32.91	33.02	32.56	32.88	1,799,300	-0.03(-0.09%)
Mar 18, 2003	32.99	33.16	32.64	32.91	1,320,300	-0.01(-0.03%)
Mar 17, 2003	32.01	32.92	31.94	32.92	1,741,200	+0.83(+2.59%)
Mar 14, 2003	32.33	32.34	31.79	32.09	1,307,100	-0.07(-0.22%)
Mar 13, 2003	31.70	32.20	31.38	32.16	1,383,200	+1.01(+3.24%)
Mar 12, 2003	31.34	31.39	30.66	31.15	1,322,700	-0.19(-0.61%)
Mar 11, 2003	31.84	31.97	31.30	31.34	1,645,000	-0.52(-1.63%)
Mar 10, 2003	32.60	32.67	31.80	31.86	1,239,100	-0.99(-3.01%)
Mar 07, 2003	32.46	32.89	32.10	32.85	1,179,400	+0.39(+1.20%)
Mar 06, 2003	32.45	32.63	32.27	32.46	1,364,500	-0.13(-0.40%)
Mar 05, 2003	32.01	32.59	32.00	32.59	1,163,000	+0.54(+1.68%)
Mar 04, 2003	32.34	32.53	32.03	32.05	779,100	-0.47(-1.45%)
Mar 03, 2003	33.19	33.35	32.46	32.52	955,300	-0.31(-0.94%)
Feb 28, 2003	32.98	33.24	32.66	32.83	1,051,000	-0.05(-0.15%)
Feb 27, 2003	32.50	33.08	32.39	32.88	1,259,800	+0.58(+1.80%)
Feb 26, 2003	32.66	32.66	32.15	32.30	1,103,200	-0.36(-1.10%)
Feb 25, 2003	32.16	32.71	31.75	32.66	1,572,200	+0.51(+1.59%)
Feb 24, 2003	32.77	32.77	32.08	32.15	873,200	-0.71(-2.16%)
Feb 21, 2003	32.68	33.08	32.41	32.86	1,368,400	+0.31(+0.95%)
Feb 20, 2003	32.82	32.84	32.51	32.55	1,087,800	-0.16(-0.49%)
Feb 19, 2003	32.90	32.90	32.41	32.71	884,400	-0.19(-0.58%)
Feb 18, 2003	32.68	32.90	32.60	32.90	1,235,100	+0.33(+1.01%)
Feb 14, 2003	31.98	32.57	31.72	32.57	1,080,900	+0.79(+2.49%)
Feb 13, 2003	31.80	31.97	31.43	31.78	1,472,600	+0.02(+0.06%)
Feb 12, 2003	31.99	32.39	31.75	31.76	934,900	-0.22(-0.69%)
Feb 11, 2003	32.57	32.72	31.87	31.98	967,600	-0.59(-1.81%)
Feb 10, 2003	32.29	32.57	31.97	32.57	1,084,500	+0.33(+1.02%)
Feb 07, 2003	32.70	32.75	32.20	32.24	988,700	-0.29(-0.89%)
Feb 06, 2003	32.64	32.75	32.37	32.53	1,699,100	-0.10(-0.31%)
Feb 05, 2003	33.18	33.42	32.62	32.63	1,317,300	-0.42(-1.27%)
Feb 04, 2003	33.60	33.60	33.00	33.05	1,308,000	-0.73(-2.16%)
Feb 03, 2003	33.74	33.81	33.28	33.78	1,615,100	+0.22(+0.66%)
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%)
Nov 01, 2002	36.40	37.43	36.11	37.19	1,415,500	+0.94(+2.59%)
Oct 31, 2002	36.74	36.95	36.06	36.25	1,321,300	-0.45(-1.23%)
Oct 30, 2002	36.36	36.97	36.35	36.70	1,398,600	+0.35(+0.96%)
Oct 29, 2002	36.48	36.55	35.90	36.35	1,042,600	-0.11(-0.30%)
Oct 28, 2002	36.58	36.75	36.34	36.46	1,309,700	+0.03(+0.08%)
Oct 25, 2002	35.84	36.55	35.67	36.43	1,495,100	+0.57(+1.59%)
Oct 24, 2002	36.40	36.61	35.79	35.86	1,453,900	-0.33(-0.91%)
Oct 23, 2002	35.90	36.25	35.56	36.19	1,056,300	+0.29(+0.81%)
Oct 22, 2002	35.65	35.98	35.62	35.90	937,700	-0.16(-0.44%)
Oct 21, 2002	35.60	36.14	35.04	36.06	889,700	+0.25(+0.70%)
Oct 18, 2002	35.70	36.04	35.12	35.81	874,600	+0.11(+0.31%)
Oct 17, 2002	35.70	36.00	35.39	35.70	889,300	+0.74(+2.12%)
Oct 16, 2002	35.00	35.43	34.68	34.96	1,046,800	-0.64(-1.80%)
Oct 15, 2002	35.30	35.72	35.22	35.60	1,281,000	+1.18(+3.43%)
Oct 14, 2002	34.01	34.76	34.00	34.42	832,000	+0.24(+0.70%)
Oct 11, 2002	34.70	35.19	33.60	34.18	2,037,500	+1.14(+3.45%)
Oct 10, 2002	31.69	33.42	31.35	33.04	1,632,500	+1.52(+4.82%)
Oct 09, 2002	32.20	32.45	31.49	31.52	1,420,000	-1.47(-4.46%)
Oct 08, 2002	31.60	33.49	31.59	32.99	1,756,400	+1.73(+5.53%)
Oct 07, 2002	32.69	33.00	31.03	31.26	1,991,600	-1.43(-4.37%)
Oct 04, 2002	33.50	33.63	32.16	32.69	1,461,500	-0.50(-1.51%)
Oct 03, 2002	34.70	34.71	33.11	33.19	340,000	-1.51(-4.35%)
Oct 02, 2002	35.94	35.99	34.50	34.70	1,321,100	-1.49(-4.12%)
Oct 01, 2002	35.29	36.23	34.98	36.19	1,311,800	+1.15(+3.28%)
Sep 30, 2002	34.80	35.52	34.29	35.04	1,293,200	-0.18(-0.51%)
Sep 27, 2002	36.18	36.42	35.19	35.22	1,093,200	-0.96(-2.65%)
Sep 26, 2002	35.30	36.18	35.15	36.18	1,016,800	+1.03(+2.93%)
Sep 25, 2002	34.53	35.46	34.34	35.15	1,095,500	+0.83(+2.42%)
Sep 24, 2002	34.66	35.27	34.26	34.32	995,200	-0.83(-2.36%)
Sep 23, 2002	35.01	35.29	34.64	35.15	953,400	-0.23(-0.65%)
Sep 20, 2002	35.16	35.63	35.10	35.38	1,874,000	+0.23(+0.65%)
Sep 19, 2002	35.85	35.99	35.15	35.15	3,580,000	-0.93(-2.58%)
Sep 18, 2002	36.26	36.39	35.85	36.08	1,060,000	-0.43(-1.18%)
Sep 17, 2002	37.50	37.53	36.37	36.51	1,105,100	-0.65(-1.75%)
Sep 16, 2002	37.37	37.37	36.70	37.16	664,700	-0.21(-0.56%)
Sep 13, 2002	37.10	37.49	36.58	37.37	1,351,300	+0.27(+0.73%)
Sep 12, 2002	37.89	37.89	37.07	37.10	1,468,400	-0.78(-2.06%)
Sep 11, 2002	38.20	38.24	37.88	37.88	50,000	-0.14(-0.37%)
Sep 10, 2002	38.10	38.11	37.71	38.02	1,854,200	-0.28(-0.73%)
Sep 09, 2002	37.90	38.48	37.59	38.30	750,900	+0.26(+0.68%)
Sep 06, 2002	38.00	38.25	37.80	38.04	1,114,800	+0.28(+0.74%)
Sep 05, 2002	37.22	37.99	37.15	37.76	1,158,700	-0.05(-0.13%)
Sep 04, 2002	37.18	37.94	36.90	37.81	1,286,900	+0.82(+2.22%)
Sep 03, 2002	37.40	37.54	36.61	36.99	1,182,700	-1.06(-2.79%)
Aug 30, 2002	37.50	38.31	37.16	38.05	1,101,900	+0.22(+0.58%)
Aug 29, 2002	37.27	38.09	36.91	37.83	1,227,700	+0.46(+1.23%)
Aug 28, 2002	38.04	38.05	37.08	37.37	760,800	-0.69(-1.81%)
Aug 27, 2002	38.19	38.36	37.82	38.06	874,300	-0.07(-0.18%)
Aug 26, 2002	37.74	38.19	37.36	38.13	270,000	+0.64(+1.71%)
Aug 23, 2002	38.00	38.00	37.26	37.49	40,000	-0.59(-1.55%)
Aug 22, 2002	37.77	38.18	37.64	38.08	707,200	+0.15(+0.40%)
Aug 21, 2002	37.80	38.12	37.32	37.93	785,100	+0.31(+0.82%)
Aug 20, 2002	37.72	38.07	37.55	37.62	583,600	-0.15(-0.40%)
Aug 16, 2002	37.63	37.99	37.56	37.77	548,600	-0.29(-0.76%)
Aug 15, 2002	37.99	38.10	37.66	38.06	862,700	+0.12(+0.32%)
Aug 14, 2002	36.96	37.94	36.37	37.94	935,900	+0.98(+2.65%)
Aug 13, 2002	37.20	37.84	36.82	36.96	20,000	-0.44(-1.18%)
Aug 12, 2002	36.75	37.65	36.70	37.40	638,400	+0.94(+2.58%)
Aug 07, 2002	36.12	36.46	35.60	36.46	940,200	+0.59(+1.64%)
Aug 06, 2002	35.06	36.49	35.03	35.87	865,000	+1.08(+3.10%)
Aug 05, 2002	36.27	36.27	34.68	34.79	1,078,900	-1.48(-4.08%)
Aug 02, 2002	36.80	36.99	35.85	36.27	766,200	-0.53(-1.44%)
Aug 01, 2002	37.12	37.20	36.33	36.80	1,467,700	-0.22(-0.59%)
Jul 31, 2002	36.30	37.02	35.78	37.02	1,232,600	+0.82(+2.27%)
Jul 30, 2002	36.48	36.48	35.41	36.20	1,189,400	-0.53(-1.44%)
Jul 29, 2002	35.37	36.73	35.30	36.73	1,956,500	+1.63(+4.64%)
Jul 26, 2002	34.25	35.10	34.01	35.10	1,212,200	+0.78(+2.27%)
Jul 25, 2002	33.39	34.44	33.11	34.32	1,124,900	+0.57(+1.69%)
Jul 24, 2002	31.65	34.03	31.46	33.75	1,607,800	+1.57(+4.88%)
Jul 23, 2002	32.50	32.87	31.52	32.18	1,615,700	-0.51(-1.56%)
Jul 22, 2002	33.01	33.37	32.17	32.69	1,624,000	-0.57(-1.71%)
Jul 19, 2002	33.88	33.88	33.20	33.26	1,839,400	-2.41(-6.76%)
Jul 17, 2002	35.84	36.31	35.30	35.67	877,200	-0.72(-1.98%)
Jul 12, 2002	37.01	37.14	36.26	36.39	1,611,800	-0.84(-2.26%)
Jul 11, 2002	36.30	37.29	36.06	37.23	1,444,800	+0.70(+1.92%)
Jul 10, 2002	37.43	37.82	36.53	36.53	1,001,300	-1.15(-3.05%)
Jul 09, 2002	38.39	38.63	37.62	37.68	592,100	-0.72(-1.87%)
Jul 08, 2002	38.36	38.68	38.19	38.40	822,900	+0.00(+0.00%)
Jul 05, 2002	37.55	38.40	37.37	38.40	569,500	+0.92(+2.45%)
Jul 04, 2002	37.70	37.93	37.00	37.48	995,500	+0.00(+0.00%)
Jul 03, 2002	37.70	37.93	37.00	37.48	995,500	-0.27(-0.72%)
Jul 02, 2002	38.15	38.41	37.75	37.75	1,003,100	-0.55(-1.44%)
Jul 01, 2002	38.40	38.64	38.19	38.30	957,500	-0.30(-0.78%)
Jun 28, 2002	37.68	38.63	37.68	38.60	1,687,200	+0.66(+1.74%)
Jun 27, 2002	37.30	37.94	37.10	37.94	950,700	+0.89(+2.40%)
Jun 26, 2002	36.75	37.31	36.36	37.05	1,320,000	-0.32(-0.86%)
Jun 25, 2002	37.65	38.25	37.34	37.37	930,200	-0.09(-0.24%)
Jun 21, 2002	37.20	38.08	37.20	37.46	2,860,200	-0.44(-1.16%)
Jun 20, 2002	37.90	38.21	37.69	37.90	1,199,400	+0.21(+0.56%)
Jun 19, 2002	38.14	38.34	37.69	37.69	848,400	-0.55(-1.44%)
Jun 18, 2002	37.94	38.37	37.82	38.24	715,000	+0.19(+0.50%)
Jun 17, 2002	37.19	38.19	37.16	38.05	853,100	+1.05(+2.84%)
Jun 14, 2002	36.50	37.20	36.36	37.00	971,900	-0.14(-0.38%)
Jun 12, 2002	36.88	37.30	36.75	37.14	1,097,200	+0.35(+0.95%)
Jun 11, 2002	37.36	37.54	36.79	36.79	716,900	-0.36(-0.97%)
Jun 10, 2002	36.90	37.29	36.75	37.15	752,700	+0.31(+0.84%)
Jun 07, 2002	36.60	36.96	36.32	36.84	1,114,800	+0.24(+0.66%)
Jun 06, 2002	37.28	37.28	36.56	36.60	656,300	-0.61(-1.64%)
Jun 05, 2002	36.91	37.37	36.91	37.21	438,900	-0.37(-0.98%)
May 31, 2002	37.40	37.77	37.21	37.58	759,300	+0.31(+0.83%)
May 28, 2002	37.63	37.66	37.15	37.27	882,000	-0.36(-0.96%)
May 27, 2002	38.08	38.08	37.63	37.63	644,200	+0.00(+0.00%)
May 24, 2002	38.08	38.08	37.63	37.63	643,800	-0.30(-0.79%)
May 23, 2002	37.85	37.97	37.63	37.93	562,100	+0.20(+0.53%)
May 22, 2002	37.86	37.95	37.44	37.73	680,800	-0.07(-0.19%)
May 21, 2002	38.00	38.10	37.78	37.80	716,300	-0.10(-0.26%)
May 20, 2002	38.64	38.64	37.86	37.90	403,200	-0.74(-1.92%)
May 17, 2002	38.55	38.64	38.33	38.64	545,000	+0.10(+0.26%)
May 16, 2002	38.56	38.57	38.40	38.54	562,600	+0.05(+0.13%)
May 15, 2002	38.50	38.85	38.20	38.49	813,700	-0.12(-0.31%)
May 14, 2002	38.37	38.70	38.20	38.61	563,300	+0.42(+1.10%)
May 13, 2002	37.75	38.26	37.65	38.19	607,600	+0.49(+1.30%)
May 10, 2002	38.30	38.32	37.68	37.70	594,000	-0.51(-1.33%)
May 09, 2002	38.70	38.78	38.20	38.21	855,400	-0.51(-1.32%)
May 08, 2002	38.70	38.85	38.51	38.72	1,514,200	+0.18(+0.47%)
May 07, 2002	38.67	39.05	38.52	38.54	90,000	-0.09(-0.23%)
May 06, 2002	39.23	39.47	38.63	38.63	330,000	-0.60(-1.53%)
May 03, 2002	39.00	39.30	38.80	39.23	1,166,700	+0.18(+0.46%)
May 02, 2002	38.80	39.20	38.35	39.05	1,426,600	+0.44(+1.14%)