BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.37	40.68	39.92	39.97	1,302,900	-0.62(-1.53%)
Jun 29, 2005	40.50	40.85	40.43	40.59	1,229,700	+0.19(+0.47%)
Jun 28, 2005	39.80	40.40	39.80	40.40	1,053,900	+0.70(+1.76%)
Jun 27, 2005	39.92	39.97	39.69	39.70	782,700	-0.20(-0.50%)
Jun 24, 2005	39.76	40.03	39.75	39.90	1,079,700	+0.08(+0.20%)
Jun 23, 2005	40.17	40.28	39.75	39.82	837,000	-0.39(-0.97%)
Jun 22, 2005	40.27	40.46	40.06	40.21	619,400	+0.19(+0.47%)
Jun 21, 2005	40.24	40.24	39.93	40.02	592,200	-0.20(-0.50%)
Jun 20, 2005	40.00	40.34	39.85	40.22	718,600	-0.17(-0.42%)
Jun 17, 2005	40.29	40.49	40.00	40.39	1,951,000	+0.59(+1.48%)
Jun 16, 2005	39.62	39.87	39.51	39.80	669,000	+0.02(+0.05%)
Jun 15, 2005	39.78	39.88	39.57	39.78	791,700	+0.20(+0.51%)
Jun 14, 2005	39.35	39.74	39.34	39.58	559,700	+0.08(+0.20%)
Jun 13, 2005	39.49	39.81	39.31	39.50	787,300	-0.16(-0.40%)
Jun 10, 2005	39.75	39.80	39.42	39.66	753,700	+0.07(+0.18%)
Jun 09, 2005	39.65	39.91	39.50	39.59	759,200	-0.06(-0.15%)
Jun 08, 2005	39.79	39.94	39.61	39.65	461,300	+0.02(+0.05%)
Jun 07, 2005	39.96	40.21	39.63	39.63	905,400	-0.17(-0.43%)
Jun 06, 2005	39.82	39.91	39.52	39.80	851,100	+0.01(+0.03%)
Jun 03, 2005	40.13	40.31	39.69	39.79	1,123,500	-0.46(-1.14%)
Jun 02, 2005	40.33	40.41	40.01	40.25	1,177,600	-0.46(-1.13%)