BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	36.10	36.19	35.75	35.91	1,180,500	-0.37(-1.02%)
Sep 29, 2003	35.96	36.37	35.87	36.28	701,700	+0.48(+1.34%)
Sep 26, 2003	35.80	36.03	35.77	35.80	1,037,200	-0.22(-0.61%)
Sep 25, 2003	36.30	36.51	36.02	36.02	873,300	-0.30(-0.83%)
Sep 24, 2003	36.98	36.98	36.32	36.32	1,059,100	-0.60(-1.63%)
Sep 23, 2003	37.12	37.22	36.80	36.92	1,072,700	-0.13(-0.35%)
Sep 22, 2003	37.21	37.21	36.91	37.05	802,900	-0.30(-0.80%)
Sep 19, 2003	37.14	37.18	36.97	37.35	2,487,700	+0.19(+0.51%)
Sep 18, 2003	36.60	37.27	36.59	37.16	1,516,800	+0.26(+0.70%)
Sep 17, 2003	37.00	37.02	36.78	36.90	649,200	-0.10(-0.27%)
Sep 16, 2003	36.93	37.03	36.83	37.00	950,600	+0.19(+0.52%)
Sep 15, 2003	37.18	37.18	36.75	36.81	703,700	-0.08(-0.22%)
Sep 12, 2003	36.80	36.94	36.64	36.89	1,167,200	-0.03(-0.08%)
Sep 11, 2003	37.05	37.17	36.92	36.92	1,238,200	+0.04(+0.11%)
Sep 10, 2003	37.78	37.78	36.82	36.88	1,821,300	-0.89(-2.36%)
Sep 09, 2003	38.00	38.04	37.68	37.77	1,097,800	-0.38(-1.00%)
Sep 08, 2003	37.90	38.19	37.90	38.15	1,601,800	+0.30(+0.79%)
Sep 05, 2003	37.47	37.87	37.46	37.85	1,657,200	+0.39(+1.04%)
Sep 04, 2003	36.98	37.60	36.96	37.46	1,591,400	+0.34(+0.92%)
Sep 03, 2003	37.25	37.42	37.00	37.12	1,422,800	-0.16(-0.43%)
Sep 02, 2003	36.63	37.29	36.54	37.28	1,697,700	+0.76(+2.08%)
Aug 29, 2003	36.15	36.54	36.10	36.52	1,193,000	+0.32(+0.88%)
Aug 28, 2003	35.99	36.21	35.72	36.20	1,442,900	+0.53(+1.49%)
Aug 27, 2003	35.64	35.76	35.49	35.67	995,500	-0.01(-0.03%)
Aug 26, 2003	35.19	35.73	34.84	35.68	1,108,500	+0.32(+0.90%)
Aug 25, 2003	35.14	35.49	34.91	35.36	1,477,800	+0.22(+0.63%)
Aug 22, 2003	36.10	36.18	35.07	35.14	1,157,100	-0.75(-2.09%)
Aug 21, 2003	36.02	36.24	35.84	35.89	827,700	-0.09(-0.25%)
Aug 20, 2003	35.85	36.17	35.70	35.98	689,700	-0.01(-0.03%)
Aug 19, 2003	36.20	36.25	35.70	35.99	694,200	-0.21(-0.58%)
Aug 18, 2003	36.00	36.28	35.93	36.20	1,158,000	+0.20(+0.56%)
Aug 15, 2003	35.92	36.00	35.75	36.00	1,072,100	+0.08(+0.22%)
Aug 14, 2003	35.36	35.95	35.30	35.92	1,560,800	+0.66(+1.87%)
Aug 13, 2003	35.50	35.57	35.10	35.26	1,084,600	-0.24(-0.68%)
Aug 12, 2003	35.24	35.50	35.19	35.50	1,269,300	+0.33(+0.94%)
Aug 11, 2003	35.33	35.50	35.01	35.17	1,024,200	-0.08(-0.23%)
Aug 08, 2003	35.05	35.30	35.00	35.25	1,142,900	+0.20(+0.57%)
Aug 07, 2003	34.83	35.18	34.52	35.05	1,108,200	+0.38(+1.10%)
Aug 06, 2003	34.28	35.09	34.25	34.67	1,116,400	+0.34(+0.99%)
Aug 05, 2003	34.91	34.91	34.32	34.33	1,235,800	-0.58(-1.66%)
Aug 04, 2003	34.74	34.99	34.21	34.91	1,384,900	+0.17(+0.49%)
Aug 01, 2003	35.10	35.10	34.56	34.74	1,768,400	-0.16(-0.46%)
Jul 31, 2003	35.08	35.54	34.90	34.90	1,416,700	+0.02(+0.06%)
Jul 30, 2003	34.90	35.10	34.80	34.88	1,002,800	+0.12(+0.35%)
Jul 29, 2003	35.15	35.24	34.74	34.76	1,341,700	-0.26(-0.74%)
Jul 28, 2003	35.13	35.18	34.70	35.02	1,343,100	-0.11(-0.31%)
Jul 25, 2003	34.50	35.21	34.48	35.13	1,138,300	+0.70(+2.03%)
Jul 24, 2003	34.59	35.01	34.41	34.43	1,127,700	-0.10(-0.29%)
Jul 23, 2003	34.69	34.70	34.36	34.53	939,600	-0.16(-0.46%)
Jul 22, 2003	34.22	34.84	34.20	34.69	1,275,000	+0.47(+1.37%)
Jul 21, 2003	34.38	34.49	34.02	34.22	985,900	-0.18(-0.52%)
Jul 18, 2003	34.00	34.40	33.97	34.40	1,158,000	+0.63(+1.87%)
Jul 17, 2003	34.15	34.20	33.72	33.77	1,066,000	-0.55(-1.60%)
Jul 16, 2003	34.81	34.81	34.21	34.32	1,389,400	-0.54(-1.55%)
Jul 15, 2003	35.26	35.40	34.71	34.86	1,991,300	-0.30(-0.85%)
Jul 14, 2003	35.26	35.57	34.94	35.16	2,084,400	+0.22(+0.63%)
Jul 11, 2003	34.75	35.02	34.62	34.94	1,049,700	+0.19(+0.55%)
Jul 10, 2003	34.70	34.75	34.50	34.75	1,161,700	+0.05(+0.14%)
Jul 09, 2003	34.81	34.98	34.63	34.70	1,216,800	-0.42(-1.20%)
Jul 08, 2003	35.00	35.24	34.96	35.12	1,094,600	-0.05(-0.14%)
Jul 07, 2003	35.20	35.40	35.11	35.17	1,289,700	+0.19(+0.54%)
Jul 03, 2003	34.90	35.16	34.86	34.98	1,021,800	-0.11(-0.31%)
Jul 02, 2003	34.91	35.14	34.69	35.09	2,516,600	+0.08(+0.23%)