BB&T Corp (NY: BBT )

Historical Prices

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