BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)