BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.55	34.75	34.29	34.30	1,398,900	+0.13(+0.38%)
Jun 27, 2003	34.46	34.54	34.09	34.17	747,900	-0.28(-0.81%)
Jun 26, 2003	33.98	34.58	33.98	34.45	1,001,400	+0.29(+0.85%)
Jun 25, 2003	34.41	34.75	34.16	34.16	1,064,700	-0.24(-0.70%)
Jun 24, 2003	34.50	34.76	34.36	34.40	1,021,800	-0.09(-0.26%)
Jun 23, 2003	34.94	34.97	34.35	34.49	958,800	-0.44(-1.26%)
Jun 20, 2003	34.98	35.20	34.91	34.93	1,661,700	+0.04(+0.11%)
Jun 19, 2003	35.40	35.40	34.84	34.89	1,286,400	-0.61(-1.72%)
Jun 18, 2003	35.47	35.56	35.21	35.50	942,000	-0.13(-0.36%)
Jun 17, 2003	35.90	35.93	35.46	35.63	937,800	-0.27(-0.75%)
Jun 16, 2003	35.45	35.90	35.34	35.90	1,085,100	+0.61(+1.73%)
Jun 13, 2003	35.61	35.75	34.93	35.29	771,600	-0.27(-0.76%)
Jun 12, 2003	35.52	35.66	35.28	35.56	968,800	+0.19(+0.54%)
Jun 11, 2003	35.03	35.37	34.82	35.37	937,700	+0.43(+1.23%)
Jun 10, 2003	34.68	34.98	34.57	34.94	737,400	+0.27(+0.78%)
Jun 09, 2003	35.10	35.10	34.50	34.67	1,018,100	-0.42(-1.20%)
Jun 06, 2003	35.60	35.88	35.03	35.09	1,037,200	-0.36(-1.02%)
Jun 05, 2003	35.39	35.60	35.14	35.45	940,500	+0.06(+0.17%)
Jun 04, 2003	34.71	35.45	34.71	35.39	1,410,300	+0.69(+1.99%)
Jun 03, 2003	34.41	34.75	34.30	34.70	1,265,000	+0.29(+0.84%)