BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	37.58	38.35	37.37	38.08	1,301,900	+0.58(+1.55%)
Apr 29, 2002	37.51	37.90	37.42	37.50	476,100	-0.17(-0.45%)
Apr 26, 2002	38.10	38.18	37.67	37.67	815,700	-0.35(-0.92%)
Apr 25, 2002	37.89	38.09	37.74	38.02	875,300	-0.09(-0.24%)
Apr 24, 2002	38.05	38.32	37.88	38.11	939,400	+0.16(+0.42%)
Apr 23, 2002	37.80	38.15	37.67	37.95	1,353,700	+0.10(+0.26%)
Apr 22, 2002	37.95	38.09	37.70	37.85	954,400	-0.10(-0.26%)
Apr 19, 2002	37.74	38.08	37.57	37.95	1,048,100	+0.29(+0.77%)
Apr 18, 2002	37.80	38.09	37.42	37.66	1,197,700	-0.20(-0.53%)
Apr 17, 2002	37.64	37.95	37.33	37.86	1,612,100	+0.12(+0.32%)
Apr 16, 2002	36.99	37.89	36.98	37.74	1,147,000	+0.80(+2.17%)
Apr 15, 2002	37.20	37.37	36.77	36.94	782,800	-0.20(-0.54%)
Apr 12, 2002	37.18	37.18	36.74	37.14	1,191,600	-0.19(-0.51%)
Apr 11, 2002	37.96	37.99	37.30	37.33	801,800	-0.63(-1.66%)
Apr 10, 2002	37.63	38.00	37.63	37.96	840,900	+0.08(+0.21%)
Apr 09, 2002	37.79	38.03	37.69	37.88	876,500	+0.13(+0.34%)
Apr 08, 2002	37.51	37.86	37.36	37.75	501,700	+0.14(+0.37%)
Apr 05, 2002	37.65	38.01	37.55	37.61	615,100	+0.06(+0.16%)
Apr 04, 2002	37.75	37.79	37.31	37.55	702,300	+0.06(+0.16%)
Apr 03, 2002	38.05	38.05	37.36	37.49	590,400	-0.50(-1.32%)
Apr 02, 2002	37.89	38.15	37.79	37.99	664,500	+0.04(+0.11%)
Apr 01, 2002	37.90	38.01	37.55	37.95	864,200	-0.16(-0.42%)
Mar 29, 2002	38.38	38.66	38.02	38.11	535,700	+0.00(+0.00%)
Mar 28, 2002	38.38	38.66	38.02	38.11	535,500	-0.39(-1.01%)
Mar 27, 2002	38.08	38.66	38.04	38.50	574,300	+0.43(+1.13%)
Mar 26, 2002	37.67	38.20	37.57	38.07	853,800	+0.27(+0.71%)
Mar 25, 2002	38.45	38.46	37.80	37.80	863,300	-0.64(-1.66%)
Mar 22, 2002	38.30	38.60	38.00	38.44	805,500	+0.10(+0.26%)
Mar 21, 2002	38.45	38.63	38.01	38.34	933,400	-0.34(-0.88%)
Mar 20, 2002	38.99	39.02	38.66	38.68	736,600	-0.41(-1.05%)
Mar 19, 2002	39.11	39.25	38.94	39.09	572,400	-0.02(-0.05%)
Mar 18, 2002	39.10	39.19	38.76	39.11	563,100	+0.10(+0.26%)
Mar 15, 2002	38.70	39.40	38.50	39.01	2,182,000	+0.54(+1.40%)
Mar 14, 2002	38.32	38.57	38.31	38.47	656,800	+0.27(+0.71%)
Mar 13, 2002	38.40	38.53	38.10	38.20	652,100	-0.30(-0.78%)
Mar 12, 2002	38.00	38.60	38.00	38.50	747,200	-0.04(-0.10%)
Mar 11, 2002	37.95	38.64	37.81	38.54	650,100	+0.45(+1.18%)
Mar 08, 2002	38.39	38.42	37.88	38.09	926,400	+0.07(+0.18%)
Mar 07, 2002	38.10	38.50	37.82	38.02	1,183,000	-0.21(-0.55%)
Mar 06, 2002	37.77	38.30	37.66	38.23	1,026,000	+0.42(+1.11%)
Mar 05, 2002	38.00	38.30	37.76	37.81	1,354,500	-0.18(-0.47%)
Mar 04, 2002	37.49	38.00	37.44	37.99	280,000	+0.62(+1.66%)
Mar 01, 2002	36.97	37.40	36.91	37.37	754,100	+0.36(+0.97%)
Feb 28, 2002	36.86	37.30	36.81	37.01	772,400	+0.15(+0.41%)
Feb 27, 2002	36.81	37.40	36.42	36.86	1,261,000	+0.02(+0.05%)
Feb 26, 2002	36.40	37.01	36.37	36.84	993,600	+0.28(+0.77%)
Feb 25, 2002	36.15	36.65	36.06	36.56	959,500	+0.58(+1.61%)
Feb 22, 2002	35.44	36.07	35.36	35.98	774,900	+0.34(+0.95%)
Feb 21, 2002	35.95	36.16	35.61	35.64	492,900	-0.18(-0.50%)
Feb 20, 2002	35.52	36.00	35.20	35.82	563,600	+0.31(+0.87%)
Feb 19, 2002	35.95	36.05	35.40	35.51	804,300	-0.74(-2.04%)
Feb 18, 2002	36.50	36.56	36.11	36.25	645,500	+0.00(+0.00%)
Feb 15, 2002	36.50	36.56	36.11	36.25	640,500	-0.23(-0.63%)
Feb 14, 2002	36.10	36.67	36.01	36.48	991,200	+0.14(+0.39%)
Feb 13, 2002	35.86	36.38	35.76	36.34	816,100	+0.49(+1.37%)
Feb 12, 2002	35.76	36.07	35.68	35.85	965,100	+0.09(+0.25%)
Feb 11, 2002	35.20	35.77	35.16	35.76	793,300	+0.56(+1.59%)
Feb 08, 2002	35.25	35.25	34.77	35.20	1,088,600	+0.61(+1.76%)
Feb 07, 2002	34.58	35.40	34.51	34.59	1,385,500	+0.09(+0.26%)
Feb 06, 2002	34.60	34.80	34.06	34.50	1,418,800	-0.15(-0.43%)
Feb 05, 2002	35.00	35.13	34.36	34.65	1,207,800	+0.13(+0.38%)
Feb 04, 2002	35.74	35.74	34.44	34.52	983,900	-1.02(-2.87%)