BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.09	40.17	39.92	39.94	788,000	-0.23(-0.57%)
May 27, 2005	40.16	40.29	40.03	40.17	460,300	-0.04(-0.10%)
May 26, 2005	40.13	40.32	39.99	40.21	483,200	+0.20(+0.50%)
May 25, 2005	40.05	40.15	39.75	40.01	611,100	-0.10(-0.25%)
May 24, 2005	40.23	40.23	39.92	40.11	935,900	-0.16(-0.40%)
May 23, 2005	40.52	40.54	40.23	40.27	920,200	-0.25(-0.62%)
May 20, 2005	40.91	40.91	40.21	40.52	1,224,900	-0.31(-0.76%)
May 19, 2005	40.79	40.94	40.56	40.83	1,056,500	-0.06(-0.15%)
May 18, 2005	40.44	40.95	40.35	40.89	1,390,000	+0.68(+1.69%)
May 17, 2005	39.75	40.29	39.61	40.21	955,700	+0.25(+0.63%)
May 16, 2005	39.21	39.98	39.21	39.96	796,100	+0.83(+2.12%)
May 13, 2005	39.35	39.58	38.92	39.13	1,099,900	-0.22(-0.56%)
May 12, 2005	39.86	40.05	39.32	39.35	1,021,200	-0.41(-1.03%)
May 11, 2005	39.54	39.92	39.33	39.76	794,500	+0.33(+0.84%)
May 10, 2005	38.93	39.79	38.93	39.43	1,194,600	-0.42(-1.05%)
May 09, 2005	39.63	40.06	39.63	39.85	1,089,100	+0.12(+0.30%)
May 06, 2005	40.35	40.37	39.34	39.73	1,169,400	-0.52(-1.29%)
May 05, 2005	40.65	40.90	39.98	40.25	1,458,300	-0.47(-1.15%)
May 04, 2005	40.05	40.82	39.63	40.72	2,390,600	+1.02(+2.57%)
May 03, 2005	39.66	40.03	39.51	39.70	1,237,900	+0.11(+0.28%)