BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	39.15	40.00	39.02	39.69	1,643,000	+0.64(+1.64%)
Sep 29, 2004	39.22	39.22	38.79	39.05	1,005,000	-0.25(-0.64%)
Sep 28, 2004	38.96	39.35	38.91	39.30	809,600	+0.34(+0.87%)
Sep 27, 2004	39.11	39.12	38.68	38.96	768,400	-0.22(-0.56%)
Sep 24, 2004	38.98	39.18	38.78	39.18	975,200	+0.11(+0.28%)
Sep 23, 2004	39.35	39.40	38.95	39.07	1,055,200	-0.37(-0.94%)
Sep 22, 2004	39.89	39.89	39.35	39.44	938,400	-0.64(-1.60%)
Sep 21, 2004	39.92	40.16	39.75	40.08	764,100	+0.18(+0.45%)
Sep 20, 2004	40.04	40.05	39.75	39.90	797,600	-0.35(-0.87%)
Sep 17, 2004	40.11	40.38	40.11	40.25	1,298,700	+0.17(+0.42%)
Sep 16, 2004	39.95	40.11	39.88	40.08	784,600	+0.08(+0.20%)
Sep 15, 2004	40.20	40.24	39.95	40.00	892,800	-0.39(-0.97%)
Sep 14, 2004	40.28	40.46	40.24	40.39	804,900	+0.14(+0.35%)
Sep 13, 2004	40.04	40.25	39.97	40.25	1,242,700	+0.04(+0.10%)
Sep 10, 2004	40.01	40.27	39.96	40.21	845,900	+0.20(+0.50%)
Sep 09, 2004	39.97	40.10	39.87	40.01	697,800	+0.06(+0.15%)
Sep 08, 2004	40.20	40.26	39.87	39.95	823,000	-0.37(-0.92%)
Sep 07, 2004	39.96	40.32	39.93	40.32	865,600	+0.46(+1.15%)
Sep 03, 2004	40.00	40.01	39.81	39.86	742,500	-0.14(-0.35%)
Sep 02, 2004	39.93	40.00	39.85	40.00	898,500	+0.05(+0.13%)
Sep 01, 2004	39.99	40.00	39.74	39.95	1,011,500	-0.04(-0.10%)
Aug 31, 2004	39.94	39.99	39.72	39.99	892,500	+0.18(+0.45%)
Aug 30, 2004	39.70	39.98	39.70	39.81	1,058,600	+0.18(+0.45%)
Aug 27, 2004	39.70	39.71	39.52	39.63	483,500	-0.09(-0.23%)
Aug 26, 2004	39.63	39.88	39.55	39.72	544,500	-0.01(-0.03%)
Aug 25, 2004	39.38	39.75	39.27	39.73	747,600	+0.44(+1.12%)
Aug 24, 2004	39.22	39.36	39.03	39.29	735,000	+0.07(+0.18%)
Aug 23, 2004	39.35	39.51	39.02	39.22	597,800	-0.21(-0.53%)
Aug 20, 2004	39.16	39.49	39.00	39.43	773,700	+0.32(+0.82%)
Aug 19, 2004	39.00	39.14	38.83	39.11	1,311,900	-0.03(-0.08%)
Aug 18, 2004	38.97	39.25	38.91	39.14	1,006,800	+0.17(+0.44%)
Aug 17, 2004	38.91	39.09	38.78	38.97	824,300	-0.02(-0.05%)
Aug 16, 2004	38.46	39.07	38.42	38.99	921,000	+0.42(+1.09%)
Aug 13, 2004	38.37	38.61	38.26	38.57	849,600	+0.13(+0.34%)
Aug 12, 2004	38.24	38.57	38.16	38.44	952,500	-0.18(-0.47%)
Aug 11, 2004	38.10	38.67	37.91	38.62	1,042,700	+0.27(+0.70%)
Aug 10, 2004	38.00	38.48	37.73	38.35	933,500	+0.57(+1.51%)
Aug 09, 2004	37.80	37.96	37.73	37.78	738,200	+0.31(+0.83%)
Aug 06, 2004	37.85	38.26	37.44	37.47	1,811,100	-0.53(-1.39%)
Aug 05, 2004	38.66	38.70	38.00	38.00	1,023,400	-0.72(-1.86%)
Aug 04, 2004	38.69	38.82	38.30	38.72	1,341,900	+0.02(+0.05%)
Aug 03, 2004	39.54	39.54	38.69	38.70	1,463,100	-0.65(-1.65%)
Aug 02, 2004	38.77	39.50	38.34	39.35	2,181,800	+0.62(+1.60%)
Jul 30, 2004	38.83	38.98	38.50	38.73	1,168,600	+0.01(+0.03%)
Jul 29, 2004	38.69	38.76	38.42	38.72	990,900	+0.06(+0.16%)
Jul 28, 2004	38.89	38.94	38.36	38.66	1,318,000	-0.23(-0.59%)
Jul 27, 2004	38.48	39.04	38.44	38.89	1,957,600	+0.29(+0.75%)
Jul 26, 2004	38.32	38.60	38.20	38.60	1,548,100	+0.23(+0.60%)
Jul 23, 2004	38.06	38.46	38.06	38.37	1,240,900	+0.07(+0.18%)
Jul 22, 2004	38.08	38.37	37.77	38.30	1,127,100	+0.08(+0.21%)
Jul 21, 2004	38.16	38.70	38.15	38.22	1,822,300	+0.06(+0.16%)
Jul 20, 2004	37.83	38.16	37.67	38.16	1,490,500	+0.29(+0.77%)
Jul 19, 2004	37.59	38.01	37.43	37.87	1,348,500	+0.43(+1.15%)
Jul 16, 2004	37.55	37.65	37.26	37.44	1,413,700	+0.26(+0.70%)
Jul 15, 2004	37.17	37.44	37.07	37.18	1,911,200	+0.19(+0.51%)
Jul 14, 2004	36.91	37.18	36.62	36.99	1,020,600	-0.27(-0.72%)
Jul 13, 2004	37.97	38.15	37.02	37.26	2,805,000	-0.12(-0.32%)
Jul 12, 2004	36.61	37.38	36.60	37.38	1,644,900	+0.70(+1.91%)
Jul 09, 2004	36.80	36.80	36.61	36.68	1,113,300	+0.08(+0.22%)
Jul 08, 2004	36.56	36.94	36.49	36.60	760,700	+0.04(+0.11%)
Jul 07, 2004	36.55	36.81	36.46	36.56	903,500	-0.07(-0.19%)
Jul 06, 2004	36.95	37.10	36.63	36.63	1,089,800	-0.37(-1.00%)
Jul 02, 2004	36.74	37.15	36.68	37.00	742,600	+0.38(+1.04%)