BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	35.91	36.83	35.98	36.83	996,600	+0.92(+2.56%)
Sep 30, 2003	36.10	36.19	35.75	35.91	1,180,500	-0.37(-1.02%)
Sep 29, 2003	35.96	36.37	35.87	36.28	701,700	+0.48(+1.34%)
Sep 26, 2003	35.80	36.03	35.77	35.80	1,037,200	-0.22(-0.61%)
Sep 25, 2003	36.30	36.51	36.02	36.02	873,300	-0.30(-0.83%)
Sep 24, 2003	36.98	36.98	36.32	36.32	1,059,100	-0.60(-1.63%)
Sep 23, 2003	37.12	37.22	36.80	36.92	1,072,700	-0.13(-0.35%)
Sep 22, 2003	37.21	37.21	36.91	37.05	802,900	-0.30(-0.80%)
Sep 19, 2003	37.14	37.18	36.97	37.35	2,487,700	+0.19(+0.51%)
Sep 18, 2003	36.60	37.27	36.59	37.16	1,516,800	+0.26(+0.70%)
Sep 17, 2003	37.00	37.02	36.78	36.90	649,200	-0.10(-0.27%)
Sep 16, 2003	36.93	37.03	36.83	37.00	950,600	+0.19(+0.52%)
Sep 15, 2003	37.18	37.18	36.75	36.81	703,700	-0.08(-0.22%)
Sep 12, 2003	36.80	36.94	36.64	36.89	1,167,200	-0.03(-0.08%)
Sep 11, 2003	37.05	37.17	36.92	36.92	1,238,200	+0.04(+0.11%)
Sep 10, 2003	37.78	37.78	36.82	36.88	1,821,300	-0.89(-2.36%)
Sep 09, 2003	38.00	38.04	37.68	37.77	1,097,800	-0.38(-1.00%)
Sep 08, 2003	37.90	38.19	37.90	38.15	1,601,800	+0.30(+0.79%)
Sep 05, 2003	37.47	37.87	37.46	37.85	1,657,200	+0.39(+1.04%)
Sep 04, 2003	36.98	37.60	36.96	37.46	1,591,400	+0.34(+0.92%)
Sep 03, 2003	37.25	37.42	37.00	37.12	1,422,800	-0.16(-0.43%)
Sep 02, 2003	36.63	37.29	36.54	37.28	1,697,700	+0.76(+2.08%)
Aug 29, 2003	36.15	36.54	36.10	36.52	1,193,000	+0.32(+0.88%)
Aug 28, 2003	35.99	36.21	35.72	36.20	1,442,900	+0.53(+1.49%)
Aug 27, 2003	35.64	35.76	35.49	35.67	995,500	-0.01(-0.03%)
Aug 26, 2003	35.19	35.73	34.84	35.68	1,108,500	+0.32(+0.90%)
Aug 25, 2003	35.14	35.49	34.91	35.36	1,477,800	+0.22(+0.63%)
Aug 22, 2003	36.10	36.18	35.07	35.14	1,157,100	-0.75(-2.09%)
Aug 21, 2003	36.02	36.24	35.84	35.89	827,700	-0.09(-0.25%)
Aug 20, 2003	35.85	36.17	35.70	35.98	689,700	-0.01(-0.03%)
Aug 19, 2003	36.20	36.25	35.70	35.99	694,200	-0.21(-0.58%)
Aug 18, 2003	36.00	36.28	35.93	36.20	1,158,000	+0.20(+0.56%)
Aug 15, 2003	35.92	36.00	35.75	36.00	1,072,100	+0.08(+0.22%)
Aug 14, 2003	35.36	35.95	35.30	35.92	1,560,800	+0.66(+1.87%)
Aug 13, 2003	35.50	35.57	35.10	35.26	1,084,600	-0.24(-0.68%)
Aug 12, 2003	35.24	35.50	35.19	35.50	1,269,300	+0.33(+0.94%)
Aug 11, 2003	35.33	35.50	35.01	35.17	1,024,200	-0.08(-0.23%)
Aug 08, 2003	35.05	35.30	35.00	35.25	1,142,900	+0.20(+0.57%)
Aug 07, 2003	34.83	35.18	34.52	35.05	1,108,200	+0.38(+1.10%)
Aug 06, 2003	34.28	35.09	34.25	34.67	1,116,400	+0.34(+0.99%)
Aug 05, 2003	34.91	34.91	34.32	34.33	1,235,800	-0.58(-1.66%)
Aug 04, 2003	34.74	34.99	34.21	34.91	1,384,900	+0.17(+0.49%)