BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.45	42.97	42.30	42.94	2,454,700	+0.49(+1.15%)
Apr 27, 2006	41.74	42.67	41.54	42.45	2,153,200	+0.47(+1.12%)
Apr 26, 2006	41.81	42.07	41.80	41.98	1,405,700	+0.27(+0.65%)
Apr 25, 2006	41.71	42.09	41.49	41.71	1,256,700	-0.17(-0.41%)
Apr 24, 2006	41.69	42.03	41.56	41.88	1,697,300	-0.05(-0.12%)
Apr 21, 2006	41.98	42.02	41.59	41.93	2,148,700	+0.24(+0.58%)
Apr 20, 2006	41.23	42.14	40.94	41.69	3,985,700	+1.59(+3.97%)
Apr 19, 2006	40.29	40.40	39.80	40.10	1,391,500	-0.32(-0.79%)
Apr 18, 2006	39.28	40.49	39.18	40.42	1,643,300	+1.14(+2.90%)
Apr 17, 2006	39.40	39.75	39.22	39.28	1,264,200	-0.31(-0.78%)
Apr 13, 2006	39.25	39.65	39.09	39.59	965,600	+0.34(+0.87%)
Apr 12, 2006	39.61	39.82	39.13	39.25	1,139,300	-0.36(-0.91%)
Apr 11, 2006	39.91	40.02	39.55	39.61	1,055,800	-0.58(-1.44%)
Apr 10, 2006	40.00	40.47	39.94	40.19	1,735,500	+0.58(+1.46%)
Apr 07, 2006	39.75	39.95	39.40	39.61	1,510,100	-0.01(-0.03%)
Apr 06, 2006	39.67	39.85	39.40	39.62	1,040,800	-0.27(-0.68%)
Apr 05, 2006	39.89	40.03	39.70	39.89	1,105,800	+0.10(+0.25%)
Apr 04, 2006	39.51	39.94	39.49	39.79	1,224,600	+0.30(+0.76%)
Apr 03, 2006	39.30	39.80	39.13	39.49	1,607,900	+0.29(+0.74%)
Mar 31, 2006	39.12	39.53	39.12	39.20	1,244,100	+0.00(+0.00%)
Mar 30, 2006	39.56	39.75	39.15	39.20	881,400	-0.38(-0.96%)
Mar 29, 2006	39.39	39.68	39.10	39.58	1,084,100	+0.19(+0.48%)
Mar 28, 2006	39.63	40.00	39.30	39.39	1,148,300	-0.49(-1.23%)
Mar 27, 2006	39.58	39.93	39.55	39.88	888,700	+0.18(+0.45%)
Mar 24, 2006	39.74	39.85	39.53	39.70	1,074,300	-0.12(-0.30%)
Mar 23, 2006	40.14	40.17	39.74	39.82	1,047,100	-0.37(-0.92%)
Mar 22, 2006	40.00	40.32	39.87	40.19	1,374,700	+0.09(+0.22%)
Mar 21, 2006	40.50	40.50	40.08	40.10	1,419,300	-0.50(-1.23%)
Mar 20, 2006	40.65	40.79	40.42	40.60	890,800	+0.03(+0.07%)
Mar 17, 2006	40.72	40.80	40.44	40.57	1,907,000	+0.23(+0.57%)
Mar 16, 2006	40.60	40.71	40.33	40.34	1,722,000	-0.21(-0.52%)
Mar 15, 2006	40.33	40.60	40.11	40.55	1,434,900	+0.17(+0.42%)
Mar 14, 2006	39.55	40.47	39.55	40.38	1,520,700	+0.67(+1.69%)
Mar 13, 2006	39.60	39.93	39.56	39.71	1,137,500	+0.22(+0.56%)
Mar 10, 2006	39.30	39.59	39.30	39.49	821,300	+0.23(+0.59%)
Mar 09, 2006	39.61	39.75	39.25	39.26	1,254,300	-0.36(-0.91%)
Mar 08, 2006	39.28	39.67	39.14	39.62	1,128,100	+0.28(+0.71%)
Mar 07, 2006	38.90	39.37	38.79	39.34	1,050,800	+0.41(+1.05%)
Mar 06, 2006	39.20	39.20	38.80	38.93	1,095,600	-0.17(-0.43%)
Mar 03, 2006	39.25	39.46	39.10	39.10	1,074,800	-0.35(-0.89%)
Mar 02, 2006	39.46	39.71	39.29	39.45	1,406,700	-0.25(-0.63%)
Mar 01, 2006	39.52	39.80	39.41	39.70	1,460,600	+0.17(+0.43%)
Feb 28, 2006	40.04	40.02	39.48	39.53	1,927,400	-0.51(-1.27%)
Feb 27, 2006	39.99	40.39	39.96	40.04	714,200	+0.10(+0.25%)
Feb 24, 2006	40.01	40.23	39.75	39.94	691,200	+0.00(+0.00%)
Feb 23, 2006	40.32	40.39	39.82	39.94	1,287,000	-0.54(-1.33%)
Feb 22, 2006	39.86	40.58	39.80	40.48	1,516,800	+0.86(+2.17%)
Feb 21, 2006	39.90	39.99	39.42	39.62	1,371,200	-0.11(-0.28%)
Feb 17, 2006	40.09	40.09	39.61	39.73	1,293,500	-0.35(-0.87%)
Feb 16, 2006	39.36	40.09	39.25	40.08	1,712,200	+0.67(+1.70%)
Feb 15, 2006	39.42	39.76	39.17	39.41	2,162,400	-0.18(-0.45%)
Feb 14, 2006	39.02	39.82	38.91	39.59	1,482,100	+0.68(+1.75%)
Feb 13, 2006	39.09	39.23	38.76	38.91	1,051,300	-0.38(-0.97%)
Feb 10, 2006	38.98	39.32	38.85	39.29	1,443,500	+0.27(+0.69%)
Feb 09, 2006	38.88	39.34	38.82	39.02	1,760,900	+0.14(+0.36%)
Feb 08, 2006	38.38	38.89	38.25	38.88	1,375,400	+0.45(+1.17%)
Feb 07, 2006	38.54	38.76	38.30	38.43	1,582,900	-0.15(-0.39%)
Feb 06, 2006	38.60	38.70	38.52	38.58	1,144,500	-0.05(-0.13%)
Feb 03, 2006	39.00	39.00	38.51	38.63	2,576,900	+0.26(+0.68%)
Feb 02, 2006	39.14	39.14	38.24	38.37	2,534,100	-0.66(-1.69%)