BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.45	42.97	42.30	42.94	2,454,700	+0.49(+1.15%)
Apr 27, 2006	41.74	42.67	41.54	42.45	2,153,200	+0.47(+1.12%)
Apr 26, 2006	41.81	42.07	41.80	41.98	1,405,700	+0.27(+0.65%)
Apr 25, 2006	41.71	42.09	41.49	41.71	1,256,700	-0.17(-0.41%)
Apr 24, 2006	41.69	42.03	41.56	41.88	1,697,300	-0.05(-0.12%)
Apr 21, 2006	41.98	42.02	41.59	41.93	2,148,700	+0.24(+0.58%)
Apr 20, 2006	41.23	42.14	40.94	41.69	3,985,700	+1.59(+3.97%)
Apr 19, 2006	40.29	40.40	39.80	40.10	1,391,500	-0.32(-0.79%)
Apr 18, 2006	39.28	40.49	39.18	40.42	1,643,300	+1.14(+2.90%)
Apr 17, 2006	39.40	39.75	39.22	39.28	1,264,200	-0.31(-0.78%)
Apr 13, 2006	39.25	39.65	39.09	39.59	965,600	+0.34(+0.87%)
Apr 12, 2006	39.61	39.82	39.13	39.25	1,139,300	-0.36(-0.91%)
Apr 11, 2006	39.91	40.02	39.55	39.61	1,055,800	-0.58(-1.44%)
Apr 10, 2006	40.00	40.47	39.94	40.19	1,735,500	+0.58(+1.46%)
Apr 07, 2006	39.75	39.95	39.40	39.61	1,510,100	-0.01(-0.03%)
Apr 06, 2006	39.67	39.85	39.40	39.62	1,040,800	-0.27(-0.68%)
Apr 05, 2006	39.89	40.03	39.70	39.89	1,105,800	+0.10(+0.25%)
Apr 04, 2006	39.51	39.94	39.49	39.79	1,224,600	+0.30(+0.76%)
Apr 03, 2006	39.30	39.80	39.13	39.49	1,607,900	+0.29(+0.74%)
Mar 31, 2006	39.12	39.53	39.12	39.20	1,244,100	+0.00(+0.00%)
Mar 30, 2006	39.56	39.75	39.15	39.20	881,400	-0.38(-0.96%)
Mar 29, 2006	39.39	39.68	39.10	39.58	1,084,100	+0.19(+0.48%)
Mar 28, 2006	39.63	40.00	39.30	39.39	1,148,300	-0.49(-1.23%)
Mar 27, 2006	39.58	39.93	39.55	39.88	888,700	+0.18(+0.45%)
Mar 24, 2006	39.74	39.85	39.53	39.70	1,074,300	-0.12(-0.30%)
Mar 23, 2006	40.14	40.17	39.74	39.82	1,047,100	-0.37(-0.92%)
Mar 22, 2006	40.00	40.32	39.87	40.19	1,374,700	+0.09(+0.22%)
Mar 21, 2006	40.50	40.50	40.08	40.10	1,419,300	-0.50(-1.23%)
Mar 20, 2006	40.65	40.79	40.42	40.60	890,800	+0.03(+0.07%)
Mar 17, 2006	40.72	40.80	40.44	40.57	1,907,000	+0.23(+0.57%)
Mar 16, 2006	40.60	40.71	40.33	40.34	1,722,000	-0.21(-0.52%)
Mar 15, 2006	40.33	40.60	40.11	40.55	1,434,900	+0.17(+0.42%)
Mar 14, 2006	39.55	40.47	39.55	40.38	1,520,700	+0.67(+1.69%)
Mar 13, 2006	39.60	39.93	39.56	39.71	1,137,500	+0.22(+0.56%)
Mar 10, 2006	39.30	39.59	39.30	39.49	821,300	+0.23(+0.59%)
Mar 09, 2006	39.61	39.75	39.25	39.26	1,254,300	-0.36(-0.91%)
Mar 08, 2006	39.28	39.67	39.14	39.62	1,128,100	+0.28(+0.71%)
Mar 07, 2006	38.90	39.37	38.79	39.34	1,050,800	+0.41(+1.05%)
Mar 06, 2006	39.20	39.20	38.80	38.93	1,095,600	-0.17(-0.43%)
Mar 03, 2006	39.25	39.46	39.10	39.10	1,074,800	-0.35(-0.89%)
Mar 02, 2006	39.46	39.71	39.29	39.45	1,406,700	-0.25(-0.63%)
Mar 01, 2006	39.52	39.80	39.41	39.70	1,460,600	+0.17(+0.43%)
Feb 28, 2006	40.04	40.02	39.48	39.53	1,927,400	-0.51(-1.27%)
Feb 27, 2006	39.99	40.39	39.96	40.04	714,200	+0.10(+0.25%)
Feb 24, 2006	40.01	40.23	39.75	39.94	691,200	+0.00(+0.00%)
Feb 23, 2006	40.32	40.39	39.82	39.94	1,287,000	-0.54(-1.33%)
Feb 22, 2006	39.86	40.58	39.80	40.48	1,516,800	+0.86(+2.17%)
Feb 21, 2006	39.90	39.99	39.42	39.62	1,371,200	-0.11(-0.28%)
Feb 17, 2006	40.09	40.09	39.61	39.73	1,293,500	-0.35(-0.87%)
Feb 16, 2006	39.36	40.09	39.25	40.08	1,712,200	+0.67(+1.70%)
Feb 15, 2006	39.42	39.76	39.17	39.41	2,162,400	-0.18(-0.45%)
Feb 14, 2006	39.02	39.82	38.91	39.59	1,482,100	+0.68(+1.75%)
Feb 13, 2006	39.09	39.23	38.76	38.91	1,051,300	-0.38(-0.97%)
Feb 10, 2006	38.98	39.32	38.85	39.29	1,443,500	+0.27(+0.69%)
Feb 09, 2006	38.88	39.34	38.82	39.02	1,760,900	+0.14(+0.36%)
Feb 08, 2006	38.38	38.89	38.25	38.88	1,375,400	+0.45(+1.17%)
Feb 07, 2006	38.54	38.76	38.30	38.43	1,582,900	-0.15(-0.39%)
Feb 06, 2006	38.60	38.70	38.52	38.58	1,144,500	-0.05(-0.13%)
Feb 03, 2006	39.00	39.00	38.51	38.63	2,576,900	+0.26(+0.68%)
Feb 02, 2006	39.14	39.14	38.24	38.37	2,534,100	-0.66(-1.69%)
Feb 01, 2006	39.20	39.26	38.75	39.03	2,215,400	-0.01(-0.03%)
Jan 31, 2006	39.57	39.57	38.90	39.04	3,640,200	-0.54(-1.36%)
Jan 30, 2006	39.99	40.09	39.52	39.58	1,232,600	-0.46(-1.15%)
Jan 27, 2006	40.19	40.69	40.01	40.04	1,978,200	+0.01(+0.02%)
Jan 26, 2006	39.30	40.22	39.59	40.03	1,577,600	+0.73(+1.86%)
Jan 25, 2006	39.38	39.54	39.19	39.30	1,172,600	-0.09(-0.23%)
Jan 24, 2006	39.59	39.82	39.24	39.39	1,689,300	-0.20(-0.51%)
Jan 23, 2006	39.64	39.97	39.50	39.59	1,848,600	-0.04(-0.10%)
Jan 20, 2006	41.08	41.08	39.38	39.63	3,524,000	-1.45(-3.53%)
Jan 19, 2006	41.25	41.41	40.61	41.08	2,100,300	-0.67(-1.60%)
Jan 18, 2006	41.67	42.16	41.46	41.75	1,281,300	+0.08(+0.19%)
Jan 17, 2006	41.62	41.77	41.35	41.67	1,088,400	-0.20(-0.48%)
Jan 13, 2006	41.75	41.97	41.58	41.87	1,867,400	+0.51(+1.23%)
Jan 12, 2006	41.80	41.83	41.33	41.36	1,537,500	-0.58(-1.38%)
Jan 11, 2006	42.20	42.20	41.70	41.94	2,296,400	-0.64(-1.50%)
Jan 10, 2006	42.38	42.70	42.19	42.58	1,911,300	-0.05(-0.12%)
Jan 09, 2006	42.51	42.66	42.34	42.63	1,860,400	+0.10(+0.24%)
Jan 06, 2006	42.79	42.85	42.26	42.53	1,116,900	-0.11(-0.26%)
Jan 05, 2006	42.52	42.70	42.42	42.64	919,700	+0.00(+0.00%)
Jan 04, 2006	42.20	42.79	42.20	42.64	1,637,100	+0.33(+0.78%)
Jan 03, 2006	42.11	42.49	41.58	42.31	2,352,900	+0.40(+0.95%)
Dec 30, 2005	42.05	42.09	41.67	41.91	999,100	-0.33(-0.78%)
Dec 29, 2005	42.50	42.67	42.22	42.24	699,400	-0.31(-0.73%)
Dec 28, 2005	42.62	42.62	42.41	42.55	521,200	-0.03(-0.07%)
Dec 27, 2005	42.90	43.20	42.54	42.58	1,145,100	-0.32(-0.75%)
Dec 23, 2005	42.93	43.03	42.72	42.90	486,400	+0.10(+0.23%)
Dec 22, 2005	42.80	42.86	42.43	42.80	1,036,700	+0.09(+0.21%)
Dec 21, 2005	42.78	43.15	42.62	42.71	1,007,400	-0.01(-0.02%)
Dec 20, 2005	42.75	42.96	42.65	42.72	1,044,000	-0.11(-0.26%)
Dec 19, 2005	43.20	43.23	42.64	42.83	1,256,500	-0.55(-1.27%)
Dec 16, 2005	43.05	43.45	43.18	43.38	2,309,800	+0.33(+0.77%)
Dec 15, 2005	43.17	43.20	42.88	43.05	1,150,000	-0.12(-0.28%)
Dec 14, 2005	43.08	43.45	42.89	43.17	1,012,000	+0.09(+0.21%)
Dec 13, 2005	42.29	43.42	42.25	43.08	2,250,700	+0.71(+1.68%)
Dec 12, 2005	42.48	42.59	42.16	42.37	1,233,000	-0.04(-0.09%)
Dec 09, 2005	41.93	42.67	41.70	42.41	1,584,600	+0.63(+1.51%)
Dec 08, 2005	42.06	42.19	41.63	41.78	2,116,000	-0.28(-0.67%)
Dec 07, 2005	42.37	42.37	41.64	42.06	1,536,600	-0.31(-0.73%)
Dec 06, 2005	42.75	42.86	42.32	42.37	1,434,400	-0.16(-0.38%)
Dec 05, 2005	42.42	42.66	42.20	42.53	1,274,900	-0.22(-0.51%)
Dec 02, 2005	42.75	43.02	42.54	42.75	950,100	-0.10(-0.23%)
Dec 01, 2005	42.73	43.13	42.70	42.85	1,305,700	+0.30(+0.71%)
Nov 30, 2005	43.26	43.27	42.45	42.55	2,152,900	-0.65(-1.50%)
Nov 29, 2005	43.47	43.56	43.08	43.20	1,430,000	-0.03(-0.07%)
Nov 28, 2005	43.49	43.86	43.18	43.23	1,448,200	-0.45(-1.03%)
Nov 25, 2005	43.57	43.72	43.43	43.68	508,700	+0.16(+0.37%)
Nov 23, 2005	43.39	43.92	43.18	43.52	1,659,500	-0.25(-0.57%)
Nov 22, 2005	43.32	43.90	43.12	43.77	1,277,200	+0.31(+0.71%)
Nov 21, 2005	43.20	43.58	43.10	43.46	1,155,000	+0.26(+0.60%)
Nov 18, 2005	43.50	43.50	42.79	43.20	1,328,800	+0.22(+0.51%)
Nov 17, 2005	42.49	43.09	42.27	42.98	938,600	+0.52(+1.22%)
Nov 16, 2005	42.81	42.86	42.28	42.46	1,108,700	-0.30(-0.70%)
Nov 15, 2005	43.00	43.22	42.55	42.76	1,353,200	-0.49(-1.13%)
Nov 14, 2005	43.00	43.38	42.96	43.25	1,509,300	-0.24(-0.55%)
Nov 11, 2005	43.43	43.50	43.29	43.49	709,200	+0.11(+0.25%)
Nov 10, 2005	43.00	43.48	42.72	43.38	3,053,000	+0.51(+1.19%)
Nov 09, 2005	42.87	43.09	42.81	42.87	984,500	+0.03(+0.07%)
Nov 08, 2005	42.88	42.93	42.59	42.84	1,499,900	-0.09(-0.21%)
Nov 07, 2005	42.70	43.04	42.68	42.93	1,195,000	+0.23(+0.54%)
Nov 04, 2005	42.69	42.75	42.40	42.70	1,444,400	+0.21(+0.49%)
Nov 03, 2005	42.85	42.90	42.32	42.49	2,002,500	-0.21(-0.49%)
Nov 02, 2005	43.37	43.37	42.45	42.70	1,754,500	+0.11(+0.26%)
Nov 01, 2005	42.73	42.82	42.13	42.59	3,206,400	+0.25(+0.59%)
Oct 31, 2005	42.41	42.74	42.04	42.34	3,523,400	-0.07(-0.17%)
Oct 28, 2005	41.75	42.47	41.71	42.41	2,612,600	+0.80(+1.92%)
Oct 27, 2005	41.61	41.94	41.53	41.61	2,253,500	+0.04(+0.10%)
Oct 26, 2005	41.40	42.00	41.27	41.57	2,436,600	+0.14(+0.34%)
Oct 25, 2005	41.12	41.45	40.99	41.43	1,991,200	+0.06(+0.15%)
Oct 24, 2005	41.00	41.49	40.85	41.37	1,509,700	+0.57(+1.40%)
Oct 21, 2005	41.16	41.30	40.71	40.80	2,237,000	+0.03(+0.07%)
Oct 20, 2005	40.76	41.33	40.69	40.77	2,720,200	+0.01(+0.02%)
Oct 19, 2005	39.27	40.77	39.22	40.76	2,698,900	+1.54(+3.93%)
Oct 18, 2005	39.45	39.69	39.19	39.22	2,644,300	-0.09(-0.23%)
Oct 17, 2005	39.65	39.94	38.91	39.31	2,161,300	-0.02(-0.05%)
Oct 14, 2005	39.00	39.50	38.96	39.33	2,555,500	+1.21(+3.17%)
Oct 13, 2005	37.83	38.15	37.52	38.12	1,744,300	+0.31(+0.82%)
Oct 12, 2005	37.52	38.05	37.39	37.81	1,606,200	-0.09(-0.24%)
Oct 11, 2005	38.10	38.22	37.62	37.90	1,902,300	-0.23(-0.60%)
Oct 10, 2005	38.83	38.83	38.04	38.13	1,110,400	-0.46(-1.19%)
Oct 07, 2005	38.51	38.68	38.22	38.59	1,702,100	+0.28(+0.73%)
Oct 06, 2005	38.30	38.50	37.90	38.31	1,500,800	+0.14(+0.37%)
Oct 05, 2005	38.41	38.58	38.07	38.17	962,600	-0.24(-0.62%)
Oct 04, 2005	39.28	39.71	38.41	38.41	1,102,000	-0.78(-1.99%)
Oct 03, 2005	39.00	39.37	38.86	39.19	1,084,500	+0.14(+0.36%)
Sep 30, 2005	39.60	39.63	38.95	39.05	1,540,200	-0.67(-1.69%)
Sep 29, 2005	38.82	39.84	38.62	39.72	2,095,000	+0.89(+2.29%)
Sep 28, 2005	39.14	39.31	38.56	38.83	1,372,400	-0.31(-0.79%)
Sep 27, 2005	39.28	39.31	38.95	39.14	1,747,100	-0.01(-0.03%)
Sep 26, 2005	39.61	39.79	39.03	39.15	1,186,300	-0.46(-1.16%)
Sep 23, 2005	39.48	39.85	39.03	39.61	1,211,400	+0.11(+0.28%)
Sep 22, 2005	39.00	39.50	38.68	39.50	1,066,100	+0.31(+0.79%)
Sep 21, 2005	39.73	39.79	39.19	39.19	1,591,600	-0.84(-2.10%)
Sep 20, 2005	40.40	40.78	39.90	40.03	1,417,200	-0.20(-0.50%)
Sep 19, 2005	40.86	40.86	40.08	40.23	1,292,900	-0.78(-1.90%)
Sep 16, 2005	40.50	41.03	40.33	41.01	2,803,100	+0.82(+2.04%)
Sep 15, 2005	40.29	40.37	40.06	40.19	876,100	-0.07(-0.17%)
Sep 14, 2005	40.58	40.72	40.20	40.26	1,506,800	-0.19(-0.47%)
Sep 13, 2005	40.73	40.76	40.39	40.45	1,452,700	-0.21(-0.52%)
Sep 12, 2005	40.60	40.96	40.48	40.66	1,534,700	+0.08(+0.20%)
Sep 09, 2005	40.50	40.79	40.35	40.58	668,300	+0.25(+0.62%)
Sep 08, 2005	40.75	40.90	40.25	40.33	1,158,000	-0.49(-1.20%)
Sep 07, 2005	40.75	40.99	40.70	40.82	1,190,800	-0.26(-0.63%)
Sep 06, 2005	40.82	41.32	40.76	41.08	1,255,100	+0.57(+1.41%)
Sep 02, 2005	40.75	40.92	40.51	40.51	782,500	-0.24(-0.59%)
Sep 01, 2005	40.50	40.89	40.31	40.75	1,343,500	+0.18(+0.44%)
Aug 31, 2005	40.08	40.59	39.81	40.57	1,234,300	+0.59(+1.48%)
Aug 30, 2005	40.22	40.22	39.52	39.98	1,286,600	-0.23(-0.57%)
Aug 29, 2005	39.65	40.28	39.64	40.21	1,111,800	+0.37(+0.93%)
Aug 26, 2005	40.50	40.52	39.84	39.84	1,223,200	-0.76(-1.87%)
Aug 25, 2005	40.54	40.78	40.40	40.60	834,100	+0.08(+0.20%)
Aug 24, 2005	40.80	41.01	40.52	40.52	1,093,100	-0.31(-0.76%)
Aug 23, 2005	41.38	41.38	40.80	40.83	1,201,100	-0.48(-1.16%)
Aug 22, 2005	41.15	41.44	41.02	41.31	869,700	+0.31(+0.76%)
Aug 19, 2005	40.88	41.11	40.78	41.00	1,028,300	+0.41(+1.01%)
Aug 18, 2005	40.66	40.87	40.45	40.59	831,000	-0.15(-0.37%)
Aug 17, 2005	40.84	40.99	40.72	40.74	1,004,600	-0.14(-0.34%)
Aug 16, 2005	41.45	41.56	40.84	40.88	1,229,800	-0.62(-1.49%)
Aug 15, 2005	41.02	41.57	40.98	41.50	795,300	+0.32(+0.78%)
Aug 12, 2005	41.10	41.32	40.84	41.18	849,200	-0.07(-0.17%)
Aug 11, 2005	41.12	41.34	40.90	41.25	859,100	+0.19(+0.46%)
Aug 10, 2005	41.38	41.60	41.00	41.06	918,800	-0.17(-0.41%)
Aug 09, 2005	41.03	41.93	40.21	41.23	658,500	+0.20(+0.49%)
Aug 08, 2005	41.15	41.22	41.01	41.03	567,800	-0.02(-0.05%)
Aug 05, 2005	41.40	41.49	41.00	41.05	848,500	-0.44(-1.06%)
Aug 04, 2005	41.92	41.98	41.41	41.49	842,400	-0.65(-1.54%)
Aug 03, 2005	42.00	42.21	41.90	42.14	636,100	-0.08(-0.19%)
Aug 02, 2005	42.36	42.40	41.96	42.22	859,600	-0.03(-0.07%)
Aug 01, 2005	41.81	42.27	41.81	42.25	1,522,000	+0.43(+1.03%)
Jul 29, 2005	42.60	42.60	41.74	41.82	1,156,100	-0.59(-1.39%)
Jul 28, 2005	42.40	42.45	42.14	42.41	999,500	+0.11(+0.26%)
Jul 27, 2005	42.64	42.64	42.20	42.30	769,700	-0.17(-0.40%)
Jul 26, 2005	42.39	42.55	42.17	42.47	671,700	+0.18(+0.43%)
Jul 25, 2005	42.55	42.59	42.19	42.29	1,317,400	-0.25(-0.59%)
Jul 22, 2005	42.51	42.56	42.19	42.54	733,600	+0.11(+0.26%)
Jul 21, 2005	42.96	42.99	42.31	42.43	1,336,900	-0.48(-1.12%)
Jul 20, 2005	42.25	43.00	42.24	42.91	1,478,800	+0.41(+0.96%)
Jul 19, 2005	42.32	42.69	42.31	42.50	1,564,500	+0.25(+0.59%)
Jul 18, 2005	42.56	42.65	42.22	42.25	1,111,900	-0.35(-0.82%)
Jul 15, 2005	42.55	42.70	42.38	42.60	1,761,800	+0.13(+0.31%)
Jul 14, 2005	42.51	42.53	42.19	42.47	2,126,100	+0.52(+1.24%)
Jul 13, 2005	42.90	42.90	41.88	41.95	3,316,400	+0.36(+0.87%)
Jul 12, 2005	41.06	41.75	40.92	41.59	2,472,100	+0.55(+1.34%)
Jul 11, 2005	40.92	41.04	40.71	41.04	1,176,100	+0.32(+0.79%)
Jul 08, 2005	39.88	40.77	39.88	40.72	916,600	+0.77(+1.93%)
Jul 07, 2005	39.50	39.97	39.42	39.95	1,029,900	-0.10(-0.25%)
Jul 06, 2005	40.37	40.55	40.00	40.05	926,300	-0.48(-1.18%)
Jul 05, 2005	40.01	40.63	40.00	40.53	875,500	+0.38(+0.95%)
Jul 01, 2005	40.26	40.47	40.01	40.15	875,600	+0.18(+0.45%)
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%)
Jun 01, 2005	39.94	40.87	39.86	40.71	1,293,400	+0.77(+1.93%)
May 31, 2005	40.09	40.17	39.92	39.94	788,000	-0.23(-0.57%)
May 27, 2005	40.16	40.29	40.03	40.17	460,300	-0.04(-0.10%)
May 26, 2005	40.13	40.32	39.99	40.21	483,200	+0.20(+0.50%)
May 25, 2005	40.05	40.15	39.75	40.01	611,100	-0.10(-0.25%)
May 24, 2005	40.23	40.23	39.92	40.11	935,900	-0.16(-0.40%)
May 23, 2005	40.52	40.54	40.23	40.27	920,200	-0.25(-0.62%)
May 20, 2005	40.91	40.91	40.21	40.52	1,224,900	-0.31(-0.76%)
May 19, 2005	40.79	40.94	40.56	40.83	1,056,500	-0.06(-0.15%)
May 18, 2005	40.44	40.95	40.35	40.89	1,390,000	+0.68(+1.69%)
May 17, 2005	39.75	40.29	39.61	40.21	955,700	+0.25(+0.63%)
May 16, 2005	39.21	39.98	39.21	39.96	796,100	+0.83(+2.12%)
May 13, 2005	39.35	39.58	38.92	39.13	1,099,900	-0.22(-0.56%)
May 12, 2005	39.86	40.05	39.32	39.35	1,021,200	-0.41(-1.03%)
May 11, 2005	39.54	39.92	39.33	39.76	794,500	+0.33(+0.84%)
May 10, 2005	38.93	39.79	38.93	39.43	1,194,600	-0.42(-1.05%)
May 09, 2005	39.63	40.06	39.63	39.85	1,089,100	+0.12(+0.30%)
May 06, 2005	40.35	40.37	39.34	39.73	1,169,400	-0.52(-1.29%)
May 05, 2005	40.65	40.90	39.98	40.25	1,458,300	-0.47(-1.15%)
May 04, 2005	40.05	40.82	39.63	40.72	2,390,600	+1.02(+2.57%)
May 03, 2005	39.66	40.03	39.51	39.70	1,237,900	+0.11(+0.28%)