BB&T Corp (NY: BBT )

Historical Prices

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