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%)
Jul 01, 2004	36.96	37.10	36.38	36.62	1,169,900	-0.35(-0.95%)
Jun 30, 2004	36.92	37.08	36.73	36.97	1,523,500	+0.06(+0.16%)
Jun 29, 2004	37.00	37.09	36.83	36.91	751,200	-0.13(-0.35%)
Jun 28, 2004	36.97	37.44	36.94	37.04	941,200	+0.17(+0.46%)
Jun 25, 2004	37.22	37.39	36.87	36.87	1,252,700	-0.39(-1.05%)
Jun 24, 2004	37.45	37.65	37.22	37.26	596,700	-0.19(-0.51%)
Jun 23, 2004	37.22	37.55	37.07	37.45	877,500	+0.11(+0.29%)
Jun 22, 2004	37.27	37.54	37.01	37.34	887,200	+0.07(+0.19%)
Jun 21, 2004	37.50	37.65	37.14	37.27	1,628,600	+0.13(+0.35%)
Jun 18, 2004	37.19	37.59	37.00	37.14	2,881,300	+0.15(+0.41%)
Jun 17, 2004	36.53	37.06	36.47	36.99	1,323,300	+0.44(+1.20%)
Jun 16, 2004	36.54	36.66	36.32	36.55	569,800	+0.01(+0.03%)
Jun 15, 2004	36.82	37.00	36.49	36.54	1,048,600	+0.00(+0.00%)
Jun 14, 2004	36.96	36.96	36.47	36.54	1,137,000	-0.45(-1.22%)
Jun 10, 2004	37.05	37.14	36.84	36.99	775,700	-0.06(-0.16%)
Jun 09, 2004	37.53	37.56	36.93	37.05	913,000	-0.48(-1.28%)
Jun 08, 2004	37.27	37.53	37.10	37.53	1,003,000	+0.16(+0.43%)
Jun 07, 2004	37.22	37.44	37.02	37.37	1,051,200	+0.23(+0.62%)
Jun 04, 2004	37.24	37.46	37.01	37.14	1,078,300	+0.05(+0.13%)
Jun 03, 2004	37.28	37.28	36.71	37.09	1,804,500	-0.19(-0.51%)
Jun 02, 2004	37.17	37.40	36.80	37.28	1,710,100	+0.12(+0.32%)
Jun 01, 2004	37.40	37.41	36.66	37.16	2,062,600	-0.52(-1.38%)
May 28, 2004	36.96	37.91	36.95	37.68	7,751,200	+0.83(+2.25%)
May 27, 2004	37.00	37.13	36.41	36.85	3,387,100	-0.92(-2.44%)
May 26, 2004	36.00	37.77	36.00	37.77	5,399,000	+1.77(+4.92%)
May 25, 2004	35.34	36.06	35.11	36.00	1,564,100	+0.66(+1.87%)
May 24, 2004	35.20	35.37	34.84	35.34	966,400	+0.21(+0.60%)
May 21, 2004	35.00	35.33	34.84	35.13	1,001,300	+0.19(+0.54%)
May 20, 2004	34.50	34.99	34.46	34.94	986,000	+0.47(+1.36%)
May 19, 2004	34.55	35.09	34.46	34.47	1,138,900	-0.08(-0.23%)
May 18, 2004	34.25	34.69	34.25	34.55	801,700	+0.30(+0.88%)
May 17, 2004	34.20	34.40	33.95	34.25	900,400	-0.32(-0.93%)
May 14, 2004	34.38	34.76	34.11	34.57	962,000	+0.04(+0.12%)
May 13, 2004	34.11	34.81	34.00	34.53	1,022,200	+0.37(+1.08%)
May 12, 2004	33.80	34.25	33.45	34.16	1,064,900	+0.43(+1.27%)
May 11, 2004	33.47	33.88	33.47	33.73	833,500	+0.19(+0.57%)
May 10, 2004	33.55	33.98	33.31	33.54	1,329,200	-0.46(-1.35%)
May 07, 2004	34.50	34.69	33.99	34.00	1,191,000	-0.67(-1.93%)
May 06, 2004	34.90	35.03	34.41	34.67	719,100	-0.43(-1.23%)
May 05, 2004	35.08	35.28	35.07	35.10	1,051,700	+0.15(+0.43%)
May 04, 2004	35.07	35.16	34.73	34.95	1,067,600	-0.01(-0.03%)
May 03, 2004	34.89	35.00	34.36	34.96	1,647,200	+0.47(+1.36%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)
Apr 01, 2004	35.28	35.59	35.21	35.57	1,089,800	+0.27(+0.76%)
Mar 31, 2004	35.27	35.47	35.05	35.30	874,800	-0.03(-0.08%)
Mar 30, 2004	35.17	35.39	35.09	35.33	929,200	+0.26(+0.74%)
Mar 29, 2004	34.95	35.23	34.91	35.07	768,400	+0.18(+0.52%)
Mar 26, 2004	35.01	35.21	34.86	34.89	1,034,700	-0.28(-0.80%)
Mar 25, 2004	34.75	35.23	34.60	35.17	1,207,300	+0.52(+1.50%)
Mar 24, 2004	34.73	34.97	34.60	34.65	1,306,600	-0.08(-0.23%)
Mar 23, 2004	34.83	34.98	34.71	34.73	1,096,000	-0.06(-0.17%)
Mar 22, 2004	35.32	35.32	34.48	34.79	1,741,500	-0.53(-1.50%)
Mar 19, 2004	36.32	36.32	35.22	35.32	2,579,200	-1.07(-2.94%)
Mar 18, 2004	36.35	36.64	36.20	36.39	831,400	-0.24(-0.66%)
Mar 17, 2004	36.45	36.72	36.38	36.63	748,700	+0.22(+0.60%)
Mar 16, 2004	36.39	36.69	36.22	36.41	930,500	+0.21(+0.58%)
Mar 15, 2004	36.32	37.47	35.83	36.20	1,154,600	-0.61(-1.66%)
Mar 12, 2004	36.40	36.91	36.39	36.81	1,083,100	+0.45(+1.24%)
Mar 11, 2004	36.85	37.28	36.35	36.36	1,463,800	-0.49(-1.33%)
Mar 10, 2004	37.24	37.39	36.83	36.85	968,000	-0.52(-1.39%)
Mar 09, 2004	37.55	37.65	37.23	37.37	774,500	-0.23(-0.61%)
Mar 08, 2004	37.61	37.78	37.53	37.60	906,100	-0.01(-0.03%)
Mar 05, 2004	37.34	37.66	37.20	37.61	1,569,700	+0.20(+0.53%)
Mar 04, 2004	37.15	37.48	37.15	37.41	937,000	+0.17(+0.46%)
Mar 03, 2004	37.00	37.44	36.90	37.24	952,400	+0.25(+0.68%)
Mar 02, 2004	37.01	37.24	36.95	36.99	845,300	-0.15(-0.40%)
Mar 01, 2004	37.16	37.30	37.00	37.14	1,470,100	-0.01(-0.03%)
Feb 27, 2004	36.28	37.17	36.28	37.15	1,371,800	+0.33(+0.90%)
Feb 26, 2004	36.86	36.89	36.62	36.82	768,200	-0.02(-0.05%)
Feb 25, 2004	36.66	36.98	36.61	36.84	1,042,600	+0.16(+0.44%)
Feb 24, 2004	36.82	36.90	36.50	36.68	942,000	-0.10(-0.27%)
Feb 23, 2004	36.94	36.94	36.57	36.78	982,800	-0.20(-0.54%)
Feb 20, 2004	37.30	37.30	36.82	36.98	1,374,600	-0.36(-0.96%)
Feb 19, 2004	37.40	37.82	37.17	37.34	1,418,100	-0.06(-0.16%)
Feb 18, 2004	37.48	37.61	37.36	37.40	698,300	-0.18(-0.48%)
Feb 17, 2004	37.62	37.75	37.55	37.58	800,100	+0.21(+0.56%)
Feb 13, 2004	37.44	37.75	37.30	37.37	772,000	-0.07(-0.19%)
Feb 12, 2004	37.52	37.52	37.37	37.44	743,400	-0.06(-0.16%)
Feb 11, 2004	37.22	37.72	36.98	37.50	1,036,900	+0.09(+0.24%)
Feb 10, 2004	37.00	37.45	36.92	37.41	793,000	+0.41(+1.11%)
Feb 09, 2004	37.00	37.24	36.85	37.00	854,300	-0.12(-0.32%)
Feb 06, 2004	37.05	37.28	36.92	37.12	1,081,200	+0.27(+0.73%)
Feb 05, 2004	36.90	37.20	36.80	36.85	1,140,300	-0.05(-0.14%)
Feb 04, 2004	37.03	37.08	36.60	36.90	2,884,700	-0.32(-0.86%)
Feb 03, 2004	37.71	37.71	37.14	37.22	1,112,000	-0.34(-0.91%)
Feb 02, 2004	37.51	37.76	37.13	37.56	1,810,900	+0.46(+1.24%)
Jan 30, 2004	37.07	37.20	36.71	37.10	957,000	+0.03(+0.08%)
Jan 29, 2004	37.04	37.17	36.75	37.07	1,104,600	-0.09(-0.24%)
Jan 28, 2004	37.58	37.84	36.93	37.16	1,930,100	-0.35(-0.93%)
Jan 27, 2004	37.30	37.75	37.24	37.51	2,295,100	+0.22(+0.59%)
Jan 26, 2004	36.00	37.41	36.00	37.29	2,162,800	+1.11(+3.07%)
Jan 23, 2004	36.36	36.77	36.01	36.18	1,235,800	-0.17(-0.47%)
Jan 22, 2004	35.84	36.50	35.84	36.35	1,045,100	-0.14(-0.38%)
Jan 21, 2004	36.12	36.55	35.90	36.49	1,834,700	+0.35(+0.97%)
Jan 20, 2004	36.50	36.50	36.06	36.14	1,728,200	-0.44(-1.20%)
Jan 16, 2004	36.50	36.67	36.39	36.58	1,613,300	-0.11(-0.30%)
Jan 15, 2004	37.08	37.50	36.45	36.69	1,950,000	+0.25(+0.69%)
Jan 14, 2004	36.50	36.58	36.19	36.44	1,541,900	-0.19(-0.52%)
Jan 13, 2004	37.25	37.26	36.30	36.63	2,426,800	-1.16(-3.07%)
Jan 12, 2004	37.85	37.96	37.62	37.79	918,300	+0.01(+0.03%)
Jan 09, 2004	37.68	38.02	37.61	37.78	760,700	-0.02(-0.05%)
Jan 08, 2004	38.04	38.04	37.51	37.80	1,120,700	-0.09(-0.24%)
Jan 07, 2004	37.95	37.95	37.57	37.89	1,161,900	-0.20(-0.53%)
Jan 06, 2004	38.11	38.29	37.94	38.09	1,157,600	-0.21(-0.55%)
Jan 05, 2004	38.45	38.59	38.04	38.30	1,660,300	+0.00(+0.00%)
Jan 02, 2004	38.70	38.80	38.19	38.30	1,199,100	-0.34(-0.88%)
Dec 31, 2003	38.65	38.72	38.37	38.64	1,542,100	+0.08(+0.21%)
Dec 30, 2003	38.20	38.57	38.20	38.56	1,059,300	+0.16(+0.42%)
Dec 29, 2003	38.02	38.43	38.02	38.40	1,025,000	+0.28(+0.73%)
Dec 26, 2003	38.02	38.25	37.98	38.12	323,400	+0.04(+0.11%)
Dec 24, 2003	37.95	38.20	37.91	38.08	441,900	-0.03(-0.08%)
Dec 23, 2003	38.05	38.17	37.94	38.11	952,500	+0.23(+0.61%)
Dec 22, 2003	37.68	37.88	37.61	37.88	991,000	+0.14(+0.37%)
Dec 19, 2003	37.79	37.86	37.68	37.74	1,869,000	+0.09(+0.24%)
Dec 18, 2003	37.50	37.65	37.39	37.65	1,258,400	+0.25(+0.67%)
Dec 17, 2003	37.40	37.46	37.15	37.40	948,000	+0.00(+0.00%)
Dec 16, 2003	37.25	37.53	37.20	37.40	1,249,400	+0.11(+0.29%)
Dec 15, 2003	37.96	37.96	37.29	37.29	2,106,700	-0.88(-2.31%)
Dec 12, 2003	38.31	38.36	37.94	38.17	858,300	-0.17(-0.44%)
Dec 11, 2003	37.99	38.39	37.98	38.34	814,200	+0.33(+0.87%)
Dec 10, 2003	38.40	38.40	37.77	38.01	1,011,800	-0.37(-0.96%)
Dec 09, 2003	38.64	38.67	38.22	38.38	1,029,800	-0.24(-0.62%)
Dec 08, 2003	38.33	38.70	38.18	38.62	1,177,000	+0.29(+0.76%)
Dec 05, 2003	38.56	38.57	38.18	38.33	945,400	-0.27(-0.70%)
Dec 04, 2003	38.90	38.94	38.39	38.60	1,326,200	-0.40(-1.03%)
Dec 03, 2003	39.13	39.24	38.92	39.00	851,400	-0.09(-0.23%)
Dec 02, 2003	39.20	39.22	38.97	39.09	1,932,800	-0.57(-1.44%)
Dec 01, 2003	39.36	39.68	39.26	39.66	1,045,300	+0.30(+0.76%)
Nov 28, 2003	39.25	39.54	39.25	39.36	356,300	-0.16(-0.40%)
Nov 26, 2003	39.40	39.42	39.36	39.52	949,500	+0.12(+0.30%)
Nov 25, 2003	39.24	39.52	39.21	39.40	854,200	-0.03(-0.08%)
Nov 24, 2003	39.16	39.48	39.18	39.43	1,003,500	+0.27(+0.69%)
Nov 21, 2003	38.88	39.19	39.00	39.16	804,500	+0.28(+0.72%)
Nov 20, 2003	38.93	39.26	38.91	38.88	901,100	-0.21(-0.54%)
Nov 19, 2003	38.81	39.15	38.71	39.09	731,400	+0.28(+0.72%)
Nov 18, 2003	39.07	39.26	38.85	38.81	1,095,100	-0.26(-0.67%)
Nov 17, 2003	39.00	39.14	38.85	39.07	719,800	-0.08(-0.20%)
Nov 14, 2003	39.22	39.39	39.22	39.15	951,700	-0.03(-0.08%)
Nov 13, 2003	39.12	39.27	38.97	39.18	766,800	-0.04(-0.10%)
Nov 12, 2003	39.00	39.21	38.87	39.22	877,500	+0.30(+0.77%)
Nov 11, 2003	38.84	38.99	38.70	38.92	665,200	+0.08(+0.21%)
Nov 10, 2003	39.03	39.03	38.75	38.84	751,200	-0.22(-0.56%)
Nov 07, 2003	39.11	39.26	39.01	39.06	606,200	-0.05(-0.13%)
Nov 06, 2003	39.06	39.16	38.67	39.11	1,122,400	+0.05(+0.13%)
Nov 05, 2003	39.24	39.24	38.90	39.06	709,200	-0.18(-0.46%)
Nov 04, 2003	39.25	39.25	39.12	39.24	1,045,600	-0.06(-0.15%)
Nov 03, 2003	38.67	39.46	38.67	39.30	1,447,330	+0.67(+1.73%)
Oct 31, 2003	38.35	38.77	38.50	38.63	880,300	+0.28(+0.73%)
Oct 30, 2003	38.30	38.53	38.25	38.35	850,000	+0.11(+0.29%)
Oct 29, 2003	38.14	38.33	38.06	38.24	1,012,800	+0.10(+0.26%)
Oct 28, 2003	37.73	38.15	37.73	38.14	1,033,800	+0.41(+1.09%)
Oct 27, 2003	37.33	37.94	37.33	37.73	1,918,000	+0.40(+1.07%)
Oct 24, 2003	37.00	37.33	36.22	37.33	1,059,400	+0.13(+0.35%)
Oct 23, 2003	37.01	37.20	36.88	37.20	833,800	+0.20(+0.54%)
Oct 22, 2003	37.16	37.16	36.85	37.00	946,700	-0.16(-0.43%)
Oct 21, 2003	36.86	37.27	36.83	37.16	1,179,900	+0.20(+0.54%)
Oct 20, 2003	36.73	36.99	36.67	36.96	998,300	+0.18(+0.49%)
Oct 17, 2003	36.87	37.00	36.68	36.78	1,300,100	-0.03(-0.08%)
Oct 16, 2003	36.86	36.89	36.50	36.81	757,600	-0.05(-0.14%)
Oct 15, 2003	37.26	37.27	36.75	36.86	833,400	-0.72(-1.92%)
Oct 14, 2003	37.25	37.57	37.09	37.58	1,248,300	+0.05(+0.13%)
Oct 13, 2003	37.06	37.52	37.21	37.53	741,300	+0.47(+1.27%)
Oct 10, 2003	37.07	37.23	36.91	37.06	457,600	-0.01(-0.03%)
Oct 09, 2003	37.11	37.35	36.97	37.07	756,700	+0.20(+0.54%)
Oct 08, 2003	37.00	37.00	36.70	36.87	702,800	-0.24(-0.65%)
Oct 07, 2003	36.93	37.12	36.65	37.11	863,600	+0.18(+0.49%)
Oct 06, 2003	36.52	37.00	36.57	36.93	631,100	+0.41(+1.12%)
Oct 03, 2003	37.00	37.05	36.51	36.52	1,215,100	-0.04(-0.11%)
Oct 02, 2003	36.41	36.83	36.18	36.56	864,900	-0.27(-0.73%)