BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	35.69	39.25	34.10	37.80	7,427,094	+6.80(+21.94%)
Sep 29, 2008	39.01	39.95	31.00	31.00	8,216,772	-9.45(-23.36%)
Sep 26, 2008	37.68	40.45	36.50	40.45	5,595,900	+1.20(+3.06%)
Sep 25, 2008	39.18	40.00	38.65	39.25	7,490,709	+0.71(+1.84%)
Sep 24, 2008	39.99	39.99	38.46	38.54	6,446,330	-1.66(-4.13%)
Sep 23, 2008	38.65	40.52	37.84	40.20	6,421,266	+0.97(+2.47%)
Sep 22, 2008	38.87	40.50	37.50	39.23	11,779,299	-1.91(-4.64%)
Sep 19, 2008	44.01	45.31	38.00	41.14	0	+1.64(+4.15%)
Sep 18, 2008	36.16	42.37	33.25	39.50	32,652,098	+4.06(+11.46%)
Sep 17, 2008	35.15	36.00	33.15	35.44	19,600,612	-0.63(-1.75%)
Sep 16, 2008	31.94	36.15	31.42	36.07	21,149,106	+3.62(+11.16%)
Sep 15, 2008	32.15	34.77	32.15	32.45	14,333,349	-1.60(-4.70%)
Sep 12, 2008	32.28	34.49	31.95	34.05	0	+1.20(+3.65%)
Sep 11, 2008	30.55	32.97	30.15	32.85	12,697,819	+1.42(+4.52%)
Sep 10, 2008	32.05	32.96	30.96	31.43	14,479,557	-0.56(-1.75%)
Sep 09, 2008	33.49	34.95	31.97	31.99	16,234,311	-2.28(-6.65%)
Sep 08, 2008	34.20	34.92	32.68	34.27	18,812,744	+2.45(+7.70%)
Sep 05, 2008	29.80	31.89	28.91	31.82	0	+1.79(+5.96%)
Sep 04, 2008	31.30	31.65	29.94	30.03	10,796,839	-1.14(-3.66%)
Sep 03, 2008	30.73	31.23	30.05	31.17	9,387,167	+0.35(+1.14%)
Sep 02, 2008	31.06	31.45	30.29	30.82	7,923,924	+0.82(+2.73%)
Aug 29, 2008	29.21	30.30	28.77	30.00	0	+0.78(+2.67%)
Aug 28, 2008	28.41	29.24	27.95	29.22	6,272,961	+1.17(+4.17%)
Aug 27, 2008	28.13	28.52	27.02	28.05	9,190,176	-0.16(-0.57%)
Aug 26, 2008	27.92	28.25	27.26	28.21	7,518,905	+0.40(+1.44%)
Aug 25, 2008	28.78	29.20	27.81	27.81	7,013,163	-0.93(-3.24%)
Aug 22, 2008	29.00	29.03	27.84	28.74	0	+0.52(+1.84%)
Aug 21, 2008	27.58	28.50	27.10	28.22	6,586,262	+0.13(+0.46%)
Aug 20, 2008	27.66	28.17	26.70	28.09	10,057,453	+0.65(+2.37%)
Aug 19, 2008	28.50	28.51	27.12	27.44	11,883,303	-1.63(-5.61%)
Aug 18, 2008	30.25	30.25	28.85	29.07	6,945,837	-1.02(-3.39%)
Aug 15, 2008	29.70	30.47	29.32	30.09	0	+0.89(+3.05%)
Aug 14, 2008	28.46	29.46	28.12	29.20	6,077,553	+0.69(+2.42%)
Aug 13, 2008	29.86	29.89	27.90	28.51	12,251,393	-1.56(-5.19%)
Aug 12, 2008	31.02	31.98	29.88	30.07	9,478,601	-1.65(-5.20%)
Aug 11, 2008	30.19	32.15	30.10	31.72	9,232,786	+1.35(+4.45%)
Aug 08, 2008	29.03	30.79	29.03	30.37	7,637,846	+0.96(+3.26%)
Aug 07, 2008	30.47	31.27	28.65	29.41	14,236,925	-1.76(-5.65%)
Aug 06, 2008	30.54	31.17	29.36	31.17	9,010,078	+0.23(+0.74%)
Aug 05, 2008	29.32	31.08	29.25	30.94	9,493,340	+1.78(+6.10%)
Aug 04, 2008	28.87	29.53	28.08	29.16	6,239,211	+0.12(+0.41%)
Aug 01, 2008	28.57	30.00	27.96	29.04	8,743,515	+1.02(+3.64%)
Jul 31, 2008	28.16	28.93	27.55	28.02	10,209,045	-0.94(-3.25%)
Jul 30, 2008	28.12	29.33	27.55	28.96	9,469,801	+1.11(+3.99%)
Jul 29, 2008	27.85	27.97	25.70	27.85	10,223,093	+1.86(+7.16%)
Jul 28, 2008	27.76	27.80	25.76	25.99	8,725,342	-0.95(-3.53%)
Jul 25, 2008	27.40	27.97	26.37	26.94	8,309,779	-0.37(-1.35%)
Jul 24, 2008	29.15	29.47	27.18	27.31	12,954,320	-1.59(-5.50%)
Jul 23, 2008	28.60	30.57	27.45	28.90	16,484,658	+0.38(+1.33%)
Jul 22, 2008	25.91	28.95	23.90	28.52	16,348,076	+2.61(+10.07%)
Jul 21, 2008	27.64	27.66	25.79	25.91	9,320,127	-0.51(-1.93%)
Jul 18, 2008	27.49	27.95	25.54	26.42	16,002,420	-1.21(-4.38%)
Jul 17, 2008	25.58	28.01	24.69	27.63	31,418,028	+3.13(+12.78%)
Jul 16, 2008	20.55	24.50	19.88	24.50	15,777,258	+4.68(+23.61%)
Jul 15, 2008	20.17	21.28	18.71	19.82	18,215,072	-1.06(-5.08%)
Jul 14, 2008	23.45	23.45	20.51	20.88	17,279,124	-1.24(-5.61%)
Jul 11, 2008	22.05	22.74	21.06	22.12	14,059,712	-0.41(-1.82%)
Jul 10, 2008	21.98	23.08	21.50	22.53	13,514,950	+0.54(+2.46%)
Jul 09, 2008	23.51	23.99	21.75	21.99	13,142,220	-1.94(-8.11%)
Jul 08, 2008	21.73	24.21	21.60	23.93	13,321,316	+2.25(+10.38%)
Jul 07, 2008	23.19	23.28	21.23	21.68	17,048,632	-1.27(-5.53%)
Jul 04, 2008	23.84	24.22	22.76	22.95	8,464,502	+0.00(+0.00%)
Jul 03, 2008	23.84	24.22	22.76	22.95	8,464,502	-0.71(-3.00%)
Jul 02, 2008	24.11	25.49	23.61	23.66	15,237,137	-0.31(-1.29%)
Jul 01, 2008	22.17	24.24	22.17	23.97	15,456,415	+1.20(+5.27%)
Jun 30, 2008	23.73	24.16	22.69	22.77	13,005,406	-0.95(-4.01%)
Jun 27, 2008	24.05	24.56	23.50	23.72	11,003,217	-0.49(-2.02%)
Jun 26, 2008	24.79	24.79	24.02	24.21	12,827,606	-0.92(-3.66%)
Jun 25, 2008	25.09	26.82	24.79	25.13	15,280,128	+0.43(+1.74%)
Jun 24, 2008	23.99	24.99	23.32	24.70	15,364,471	+0.66(+2.75%)
Jun 23, 2008	24.89	25.23	23.88	24.04	12,486,589	-0.66(-2.67%)
Jun 20, 2008	23.25	26.00	23.25	24.70	25,392,288	+0.35(+1.44%)
Jun 19, 2008	24.36	25.12	21.40	24.35	49,616,012	+0.02(+0.08%)
Jun 18, 2008	25.81	25.99	22.58	24.33	25,707,798	-1.95(-7.42%)
Jun 17, 2008	27.78	28.05	26.20	26.28	11,664,143	-1.06(-3.88%)
Jun 16, 2008	26.37	27.66	26.01	27.34	9,300,237	+0.84(+3.17%)
Jun 13, 2008	27.14	27.33	25.27	26.50	16,056,631	-0.40(-1.49%)
Jun 12, 2008	26.52	27.96	26.47	26.90	12,624,193	+0.56(+2.13%)
Jun 11, 2008	27.55	27.59	25.89	26.34	10,893,260	-1.13(-4.11%)
Jun 10, 2008	27.73	28.02	26.82	27.47	10,557,257	+0.41(+1.52%)
Jun 09, 2008	28.33	28.43	26.73	27.06	13,551,461	-1.00(-3.56%)
Jun 06, 2008	29.28	29.28	27.96	28.06	7,829,817	-1.54(-5.20%)
Jun 05, 2008	29.09	29.78	28.98	29.60	6,622,047	+0.62(+2.14%)
Jun 04, 2008	29.96	30.10	28.70	28.98	11,568,894	-0.99(-3.30%)
Jun 03, 2008	30.87	31.17	29.77	29.97	8,670,091	-0.76(-2.47%)
Jun 02, 2008	31.41	31.47	30.42	30.73	6,430,832	-0.74(-2.35%)
May 30, 2008	32.22	32.23	31.31	31.47	4,476,384	-0.61(-1.90%)
May 29, 2008	31.35	32.39	31.11	32.08	5,364,802	+0.66(+2.10%)
May 28, 2008	32.48	32.48	30.79	31.42	9,538,947	-0.70(-2.18%)
May 27, 2008	32.53	32.73	31.55	32.12	7,984,824	-0.61(-1.86%)
May 26, 2008	33.25	33.28	32.62	32.73	0	+0.00(+0.00%)
May 23, 2008	33.25	33.28	32.62	32.73	4,006,808	-0.71(-2.12%)
May 22, 2008	32.93	33.75	32.70	33.44	3,211,348	+0.61(+1.86%)
May 21, 2008	33.78	33.94	32.62	32.83	4,956,598	-0.83(-2.47%)
May 20, 2008	34.18	34.29	33.50	33.66	4,200,367	-0.80(-2.32%)
May 19, 2008	34.40	35.35	34.23	34.46	4,954,481	+0.18(+0.53%)
May 16, 2008	35.95	35.95	33.95	34.28	5,532,721	-1.54(-4.30%)
May 15, 2008	35.47	35.82	35.05	35.82	4,368,397	+0.44(+1.24%)
May 14, 2008	34.98	35.70	34.88	35.38	4,401,786	+0.50(+1.43%)
May 13, 2008	35.25	35.75	34.58	34.88	4,296,035	-0.42(-1.19%)
May 12, 2008	34.22	35.42	34.09	35.30	3,923,771	+1.24(+3.64%)
May 09, 2008	34.32	34.84	33.98	34.06	4,132,117	-0.44(-1.28%)
May 08, 2008	35.60	35.60	34.13	34.50	3,558,891	-0.65(-1.85%)
May 07, 2008	36.49	36.55	35.06	35.15	3,045,993	-1.12(-3.09%)
May 06, 2008	35.66	36.50	35.02	36.27	4,118,513	-0.07(-0.19%)
May 05, 2008	36.60	36.60	35.80	36.34	4,877,230	-0.15(-0.41%)
May 02, 2008	36.94	37.85	36.23	36.49	4,269,533	-0.30(-0.82%)
May 01, 2008	34.56	36.82	34.13	36.79	8,927,817	+2.50(+7.29%)
Apr 30, 2008	34.67	35.19	34.10	34.29	5,528,815	-0.50(-1.44%)
Apr 29, 2008	35.50	35.75	34.74	34.79	3,398,667	-0.86(-2.41%)
Apr 28, 2008	35.08	35.94	35.00	35.65	5,804,268	+0.37(+1.05%)
Apr 25, 2008	34.79	35.51	34.31	35.28	4,428,352	+0.61(+1.76%)
Apr 24, 2008	33.26	34.86	33.26	34.67	4,721,904	+1.41(+4.24%)
Apr 23, 2008	33.31	33.91	33.10	33.26	3,776,874	-0.08(-0.24%)
Apr 22, 2008	33.41	33.77	32.89	33.34	3,517,791	-0.16(-0.48%)
Apr 21, 2008	34.39	34.52	33.33	33.50	4,260,427	-1.03(-2.98%)
Apr 18, 2008	34.52	35.48	34.15	34.53	9,923,452	+0.97(+2.89%)
Apr 17, 2008	32.82	34.13	31.86	33.56	8,994,090	+0.96(+2.94%)
Apr 16, 2008	31.72	32.83	31.72	32.60	5,673,294	+1.27(+4.05%)
Apr 15, 2008	31.15	31.59	30.65	31.33	6,133,341	+0.88(+2.89%)
Apr 14, 2008	31.79	31.93	30.35	30.45	8,015,408	-1.48(-4.64%)
Apr 11, 2008	32.18	33.19	31.90	31.93	6,325,549	-0.57(-1.75%)
Apr 10, 2008	33.13	33.13	31.71	32.50	6,302,324	-0.94(-2.81%)
Apr 09, 2008	33.72	33.94	33.33	33.44	4,290,592	-0.19(-0.56%)
Apr 08, 2008	34.10	34.24	33.35	33.63	3,804,120	-0.65(-1.90%)
Apr 07, 2008	34.23	34.97	34.11	34.28	3,538,232	+0.24(+0.71%)
Apr 04, 2008	34.25	34.47	33.80	34.04	4,486,942	-0.20(-0.58%)
Apr 03, 2008	34.03	34.48	33.38	34.24	4,856,492	+0.07(+0.20%)
Apr 02, 2008	34.48	35.00	33.97	34.17	3,848,749	-0.01(-0.03%)
Apr 01, 2008	33.30	34.26	32.74	34.18	6,279,346	+2.12(+6.61%)
Mar 31, 2008	32.42	32.84	31.82	32.06	5,207,019	-0.40(-1.23%)
Mar 28, 2008	32.53	33.38	32.34	32.46	5,055,593	-0.20(-0.61%)
Mar 27, 2008	33.68	33.98	32.50	32.66	6,679,066	-0.87(-2.59%)
Mar 26, 2008	34.83	34.86	33.32	33.53	6,816,791	-1.55(-4.42%)
Mar 25, 2008	35.44	35.44	34.42	35.08	5,208,953	-0.19(-0.54%)
Mar 24, 2008	35.14	36.50	34.93	35.27	7,534,861	+0.20(+0.57%)
Mar 21, 2008	33.39	35.22	33.22	35.07	7,905,965	+0.00(+0.00%)
Mar 20, 2008	33.39	35.22	33.39	35.07	7,905,965	+1.85(+5.57%)
Mar 19, 2008	33.72	34.08	32.91	33.22	6,730,095	+0.09(+0.27%)
Mar 18, 2008	32.61	33.44	31.73	33.13	8,623,856	+1.19(+3.73%)
Mar 17, 2008	30.44	32.50	30.09	31.94	10,974,433	+0.61(+1.95%)
Mar 14, 2008	32.11	32.75	30.70	31.33	8,840,993	-0.61(-1.91%)
Mar 13, 2008	31.61	32.18	30.59	31.94	7,637,660	-0.06(-0.19%)
Mar 12, 2008	32.74	34.11	32.00	32.00	6,904,751	-0.86(-2.62%)
Mar 11, 2008	30.98	32.86	30.98	32.86	9,835,831	+2.76(+9.17%)
Mar 10, 2008	30.06	30.91	29.68	30.10	5,975,737	+0.01(+0.03%)
Mar 07, 2008	29.76	31.15	29.50	30.09	9,229,681	+0.27(+0.91%)
Mar 06, 2008	31.06	31.10	29.75	29.82	4,410,089	-1.33(-4.27%)
Mar 05, 2008	31.09	31.99	30.74	31.15	6,702,264	+0.44(+1.43%)
Mar 04, 2008	30.38	30.91	29.62	30.71	7,333,977	+0.11(+0.36%)
Mar 03, 2008	31.04	31.26	30.20	30.60	6,659,758	-0.53(-1.70%)
Feb 29, 2008	32.52	32.61	31.02	31.13	6,063,658	-1.61(-4.92%)
Feb 28, 2008	33.71	33.71	32.66	32.74	3,874,998	-1.15(-3.39%)
Feb 27, 2008	34.01	34.74	33.73	33.89	3,709,103	-0.40(-1.17%)
Feb 26, 2008	34.06	34.73	33.90	34.29	2,965,760	+0.13(+0.38%)
Feb 25, 2008	34.01	34.32	33.14	34.16	4,361,545	+0.17(+0.50%)
Feb 22, 2008	32.96	34.05	32.50	33.99	4,109,803	+1.10(+3.34%)
Feb 21, 2008	33.85	34.09	32.83	32.89	2,593,695	-0.78(-2.32%)
Feb 20, 2008	32.51	33.99	32.43	33.67	4,408,957	+0.84(+2.56%)
Feb 19, 2008	33.55	33.89	32.42	32.83	3,609,137	-0.42(-1.26%)
Feb 18, 2008	33.15	33.56	32.70	33.25	0	+0.00(+0.00%)
Feb 15, 2008	33.15	33.56	32.70	33.25	4,339,708	-0.10(-0.30%)
Feb 14, 2008	33.70	34.12	33.12	33.35	3,795,851	-0.41(-1.21%)
Feb 13, 2008	34.29	34.42	33.03	33.76	3,075,872	-0.13(-0.38%)
Feb 12, 2008	33.22	34.28	33.19	33.89	4,884,323	+0.81(+2.45%)
Feb 11, 2008	33.32	33.40	32.32	33.08	4,015,584	-0.32(-0.96%)
Feb 08, 2008	34.68	34.68	32.79	33.40	5,016,312	-1.22(-3.52%)
Feb 07, 2008	33.62	34.96	33.60	34.62	4,488,847	+0.75(+2.21%)
Feb 06, 2008	34.40	34.82	33.60	33.87	4,615,081	-0.23(-0.67%)
Feb 05, 2008	34.74	35.02	34.00	34.10	5,332,596	-1.15(-3.26%)
Feb 04, 2008	36.79	36.95	35.01	35.25	4,891,902	-1.55(-4.21%)
Feb 01, 2008	36.36	36.96	35.80	36.80	8,354,496	+0.58(+1.60%)
Jan 31, 2008	34.74	36.71	34.00	36.22	8,973,355	+0.94(+2.66%)
Jan 30, 2008	35.33	36.72	35.10	35.28	5,306,283	-0.27(-0.76%)
Jan 29, 2008	35.30	35.70	34.57	35.55	5,064,906	+0.43(+1.22%)
Jan 28, 2008	33.99	35.18	33.54	35.12	5,255,962	+1.11(+3.26%)
Jan 25, 2008	35.20	35.48	33.79	34.01	7,671,393	-0.92(-2.63%)
Jan 24, 2008	34.26	36.15	33.88	34.93	14,215,106	+0.79(+2.31%)
Jan 23, 2008	29.56	35.12	29.14	34.14	19,597,256	+3.63(+11.90%)
Jan 22, 2008	27.90	31.76	27.86	30.51	12,017,308	+1.09(+3.70%)
Jan 21, 2008	29.42	30.38	28.85	29.42	0	+0.00(+0.00%)
Jan 18, 2008	29.42	30.38	28.85	29.42	9,707,193	+0.71(+2.47%)
Jan 17, 2008	28.95	29.88	28.43	28.71	12,888,097	+0.52(+1.84%)
Jan 16, 2008	27.49	28.82	27.11	28.19	7,022,840	+0.87(+3.18%)
Jan 15, 2008	28.08	28.08	27.00	27.32	6,534,402	-1.06(-3.74%)
Jan 14, 2008	28.54	28.54	27.80	28.38	5,756,741	+0.22(+0.78%)
Jan 11, 2008	27.41	28.38	26.59	28.16	8,519,732	+0.55(+1.99%)
Jan 10, 2008	27.10	28.05	26.86	27.61	8,340,802	+0.36(+1.32%)
Jan 09, 2008	26.87	27.25	25.92	27.25	7,552,091	+0.37(+1.38%)
Jan 08, 2008	27.97	28.28	26.75	26.88	6,870,803	-0.89(-3.20%)
Jan 07, 2008	27.96	28.20	27.23	27.77	7,311,228	+0.41(+1.50%)
Jan 04, 2008	28.86	28.86	27.07	27.36	10,484,566	-1.76(-6.04%)
Jan 03, 2008	29.74	29.85	29.05	29.12	5,604,831	-0.43(-1.46%)
Jan 02, 2008	30.89	30.89	29.46	29.55	7,166,128	-1.12(-3.65%)
Jan 01, 2008	31.00	31.11	30.42	30.67	0	+0.00(+0.00%)
Dec 31, 2007	31.00	31.11	30.42	30.67	4,565,688	-0.41(-1.32%)
Dec 28, 2007	31.09	31.45	30.66	31.08	4,078,279	-0.07(-0.22%)
Dec 27, 2007	31.87	31.94	31.15	31.15	3,125,742	-0.89(-2.78%)
Dec 26, 2007	32.29	32.29	31.85	32.04	1,851,944	-0.26(-0.80%)
Dec 24, 2007	31.76	32.72	31.76	32.30	1,785,638	+0.36(+1.13%)
Dec 21, 2007	31.37	32.06	30.45	31.94	7,388,479	+1.00(+3.23%)
Dec 20, 2007	31.53	31.73	30.36	30.94	5,271,042	-0.84(-2.64%)
Dec 19, 2007	32.08	32.55	31.56	31.78	4,379,476	-0.35(-1.09%)
Dec 18, 2007	32.72	32.72	31.61	32.13	6,404,997	-0.41(-1.26%)
Dec 17, 2007	32.50	33.06	32.25	32.54	4,471,959	-0.13(-0.40%)
Dec 14, 2007	33.20	33.67	32.61	32.67	4,271,694	-0.92(-2.74%)
Dec 13, 2007	33.45	33.70	32.52	33.59	4,647,295	+0.04(+0.12%)
Dec 12, 2007	34.95	35.30	32.87	33.55	6,168,628	-0.38(-1.12%)
Dec 11, 2007	36.79	36.79	33.83	33.93	5,395,094	-2.99(-8.10%)
Dec 10, 2007	36.10	37.01	36.01	36.92	2,174,317	+0.91(+2.53%)
Dec 07, 2007	36.47	36.50	35.82	36.01	2,527,426	-0.32(-0.88%)
Dec 06, 2007	36.14	36.40	35.75	36.33	4,416,527	+0.18(+0.50%)
Dec 05, 2007	35.90	36.38	35.56	36.15	3,912,996	+0.65(+1.83%)
Dec 04, 2007	35.64	35.92	35.18	35.50	2,811,700	-0.43(-1.20%)
Dec 03, 2007	36.00	36.31	35.35	35.93	2,919,239	-0.15(-0.42%)
Nov 30, 2007	36.52	37.00	35.76	36.08	4,164,695	+0.62(+1.75%)
Nov 29, 2007	35.83	36.09	34.99	35.46	5,020,063	-0.56(-1.55%)
Nov 28, 2007	33.77	36.21	33.77	36.02	7,541,280	+2.44(+7.27%)
Nov 27, 2007	33.50	34.00	33.02	33.58	6,077,770	+1.03(+3.16%)
Nov 26, 2007	34.07	34.17	32.48	32.55	4,693,129	-1.45(-4.26%)
Nov 23, 2007	33.08	34.19	33.07	34.00	1,341,450	+1.20(+3.66%)
Nov 21, 2007	32.86	33.59	32.10	32.80	5,169,562	-0.27(-0.82%)
Nov 20, 2007	32.85	33.92	32.15	33.07	4,066,242	-0.05(-0.15%)
Nov 19, 2007	33.45	33.52	32.14	33.12	5,218,892	-0.59(-1.75%)
Nov 16, 2007	34.56	34.65	33.32	33.71	4,458,850	-0.55(-1.61%)
Nov 15, 2007	35.38	35.40	34.00	34.26	4,063,741	-1.18(-3.33%)
Nov 14, 2007	35.89	36.56	35.23	35.44	3,295,775	-0.30(-0.84%)
Nov 13, 2007	34.62	35.80	34.55	35.74	3,862,055	+1.34(+3.90%)
Nov 12, 2007	34.00	35.42	34.00	34.40	3,815,142	+0.21(+0.61%)
Nov 09, 2007	33.19	34.91	32.76	34.19	5,267,955	+0.67(+2.00%)
Nov 08, 2007	32.80	33.72	32.39	33.52	6,196,534	+0.75(+2.29%)
Nov 07, 2007	34.00	34.11	32.70	32.77	4,891,728	-1.81(-5.23%)
Nov 06, 2007	34.03	34.60	33.48	34.58	4,372,112	+0.52(+1.53%)
Nov 05, 2007	34.21	34.52	33.55	34.06	4,030,103	-0.36(-1.05%)
Nov 02, 2007	35.43	35.45	34.07	34.42	4,898,943	-0.68(-1.94%)
Nov 01, 2007	35.97	36.58	35.01	35.10	4,597,941	-1.87(-5.06%)
Oct 31, 2007	36.62	37.16	36.19	36.97	3,691,961	+0.62(+1.71%)
Oct 30, 2007	36.84	37.19	36.33	36.35	2,972,400	-0.66(-1.78%)
Oct 29, 2007	37.52	37.73	36.84	37.01	2,080,700	-0.24(-0.64%)
Oct 26, 2007	37.29	37.58	36.33	37.25	2,596,200	+1.03(+2.84%)
Oct 25, 2007	36.25	36.87	35.57	36.22	3,255,500	+0.16(+0.44%)
Oct 24, 2007	36.48	36.59	35.19	36.06	3,318,876	-0.71(-1.93%)
Oct 23, 2007	36.31	36.77	36.07	36.77	3,379,000	+0.72(+2.00%)
Oct 22, 2007	35.78	36.54	35.72	36.05	3,526,900	+0.04(+0.11%)
Oct 19, 2007	37.27	37.46	35.96	36.01	4,306,100	-1.14(-3.07%)
Oct 18, 2007	37.54	37.76	36.75	37.15	6,116,493	-1.41(-3.66%)
Oct 17, 2007	39.08	39.18	36.05	38.56	3,503,000	-0.08(-0.21%)
Oct 16, 2007	39.63	39.67	38.55	38.64	3,062,200	-1.26(-3.16%)
Oct 15, 2007	40.68	40.72	39.52	39.90	2,158,700	-0.56(-1.38%)
Oct 12, 2007	41.01	41.05	40.35	40.46	2,285,350	-0.50(-1.22%)
Oct 11, 2007	41.69	41.77	40.84	40.96	2,950,764	-0.39(-0.94%)
Oct 10, 2007	41.47	41.80	41.07	41.35	1,878,500	-0.70(-1.66%)
Oct 09, 2007	42.20	42.24	41.64	42.05	2,429,700	+0.01(+0.02%)
Oct 08, 2007	42.15	42.28	41.85	42.04	2,003,700	-0.09(-0.21%)
Oct 05, 2007	42.05	42.61	41.74	42.13	3,342,129	+0.13(+0.31%)
Oct 04, 2007	41.75	42.00	41.71	42.00	1,676,300	+0.42(+1.01%)
Oct 03, 2007	41.53	42.00	41.40	41.58	1,455,300	-0.08(-0.19%)
Oct 02, 2007	41.54	41.92	41.23	41.66	1,643,400	+0.17(+0.41%)