BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	38.19	38.19	37.75	37.99	485,200	-0.22(-0.58%)
Nov 27, 2002	37.46	38.26	37.46	38.21	1,100,000	+0.80(+2.14%)
Nov 26, 2002	37.72	37.75	37.12	37.41	1,164,600	-0.56(-1.47%)
Nov 25, 2002	37.76	38.22	37.37	37.97	1,056,700	+0.21(+0.56%)
Nov 22, 2002	37.87	38.17	37.57	37.76	1,216,900	-0.10(-0.26%)
Nov 21, 2002	37.53	38.04	37.49	37.86	1,713,800	+0.41(+1.09%)
Nov 20, 2002	36.09	37.83	36.07	37.45	2,239,100	+1.29(+3.57%)
Nov 19, 2002	36.05	36.36	35.80	36.16	1,012,800	+0.17(+0.47%)
Nov 18, 2002	36.66	36.72	35.92	35.99	887,400	-0.67(-1.83%)
Nov 15, 2002	36.37	36.74	35.97	36.66	1,410,500	+0.29(+0.80%)
Nov 14, 2002	35.95	36.37	35.87	36.37	937,000	+0.90(+2.54%)
Nov 13, 2002	35.29	35.85	35.00	35.47	1,270,700	+0.19(+0.54%)
Nov 12, 2002	34.96	35.77	34.83	35.28	1,123,400	+0.33(+0.94%)
Nov 11, 2002	35.24	35.29	34.90	34.95	1,217,300	-0.29(-0.82%)
Nov 08, 2002	35.70	36.09	35.04	35.24	1,206,700	-0.46(-1.29%)
Nov 07, 2002	36.29	36.56	35.65	35.70	1,182,400	-1.17(-3.17%)
Nov 06, 2002	37.50	37.51	36.50	36.87	1,295,200	-0.63(-1.68%)
Nov 05, 2002	37.35	37.55	36.65	37.50	1,046,400	+0.16(+0.43%)
Nov 04, 2002	37.57	37.75	37.25	37.34	1,507,600	+0.15(+0.40%)
Nov 01, 2002	36.40	37.43	36.11	37.19	1,415,500	+0.94(+2.59%)
Oct 31, 2002	36.74	36.95	36.06	36.25	1,321,300	-0.45(-1.23%)
Oct 30, 2002	36.36	36.97	36.35	36.70	1,398,600	+0.35(+0.96%)
Oct 29, 2002	36.48	36.55	35.90	36.35	1,042,600	-0.11(-0.30%)
Oct 28, 2002	36.58	36.75	36.34	36.46	1,309,700	+0.03(+0.08%)
Oct 25, 2002	35.84	36.55	35.67	36.43	1,495,100	+0.57(+1.59%)
Oct 24, 2002	36.40	36.61	35.79	35.86	1,453,900	-0.33(-0.91%)
Oct 23, 2002	35.90	36.25	35.56	36.19	1,056,300	+0.29(+0.81%)
Oct 22, 2002	35.65	35.98	35.62	35.90	937,700	-0.16(-0.44%)
Oct 21, 2002	35.60	36.14	35.04	36.06	889,700	+0.25(+0.70%)
Oct 18, 2002	35.70	36.04	35.12	35.81	874,600	+0.11(+0.31%)
Oct 17, 2002	35.70	36.00	35.39	35.70	889,300	+0.74(+2.12%)
Oct 16, 2002	35.00	35.43	34.68	34.96	1,046,800	-0.64(-1.80%)
Oct 15, 2002	35.30	35.72	35.22	35.60	1,281,000	+1.18(+3.43%)
Oct 14, 2002	34.01	34.76	34.00	34.42	832,000	+0.24(+0.70%)
Oct 11, 2002	34.70	35.19	33.60	34.18	2,037,500	+1.14(+3.45%)
Oct 10, 2002	31.69	33.42	31.35	33.04	1,632,500	+1.52(+4.82%)
Oct 09, 2002	32.20	32.45	31.49	31.52	1,420,000	-1.47(-4.46%)
Oct 08, 2002	31.60	33.49	31.59	32.99	1,756,400	+1.73(+5.53%)
Oct 07, 2002	32.69	33.00	31.03	31.26	1,991,600	-1.43(-4.37%)
Oct 04, 2002	33.50	33.63	32.16	32.69	1,461,500	-0.50(-1.51%)
Oct 03, 2002	34.70	34.71	33.11	33.19	340,000	-1.51(-4.35%)
Oct 02, 2002	35.94	35.99	34.50	34.70	1,321,100	-1.49(-4.12%)
Oct 01, 2002	35.29	36.23	34.98	36.19	1,311,800	+1.15(+3.28%)
Sep 30, 2002	34.80	35.52	34.29	35.04	1,293,200	-0.18(-0.51%)
Sep 27, 2002	36.18	36.42	35.19	35.22	1,093,200	-0.96(-2.65%)
Sep 26, 2002	35.30	36.18	35.15	36.18	1,016,800	+1.03(+2.93%)
Sep 25, 2002	34.53	35.46	34.34	35.15	1,095,500	+0.83(+2.42%)
Sep 24, 2002	34.66	35.27	34.26	34.32	995,200	-0.83(-2.36%)
Sep 23, 2002	35.01	35.29	34.64	35.15	953,400	-0.23(-0.65%)
Sep 20, 2002	35.16	35.63	35.10	35.38	1,874,000	+0.23(+0.65%)
Sep 19, 2002	35.85	35.99	35.15	35.15	3,580,000	-0.93(-2.58%)
Sep 18, 2002	36.26	36.39	35.85	36.08	1,060,000	-0.43(-1.18%)
Sep 17, 2002	37.50	37.53	36.37	36.51	1,105,100	-0.65(-1.75%)
Sep 16, 2002	37.37	37.37	36.70	37.16	664,700	-0.21(-0.56%)
Sep 13, 2002	37.10	37.49	36.58	37.37	1,351,300	+0.27(+0.73%)
Sep 12, 2002	37.89	37.89	37.07	37.10	1,468,400	-0.78(-2.06%)
Sep 11, 2002	38.20	38.24	37.88	37.88	50,000	-0.14(-0.37%)
Sep 10, 2002	38.10	38.11	37.71	38.02	1,854,200	-0.28(-0.73%)
Sep 09, 2002	37.90	38.48	37.59	38.30	750,900	+0.26(+0.68%)
Sep 06, 2002	38.00	38.25	37.80	38.04	1,114,800	+0.28(+0.74%)
Sep 05, 2002	37.22	37.99	37.15	37.76	1,158,700	-0.05(-0.13%)
Sep 04, 2002	37.18	37.94	36.90	37.81	1,286,900	+0.82(+2.22%)