BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.04	40.02	39.48	39.53	1,927,400	-0.51(-1.27%)
Feb 27, 2006	39.99	40.39	39.96	40.04	714,200	+0.10(+0.25%)
Feb 24, 2006	40.01	40.23	39.75	39.94	691,200	+0.00(+0.00%)
Feb 23, 2006	40.32	40.39	39.82	39.94	1,287,000	-0.54(-1.33%)
Feb 22, 2006	39.86	40.58	39.80	40.48	1,516,800	+0.86(+2.17%)
Feb 21, 2006	39.90	39.99	39.42	39.62	1,371,200	-0.11(-0.28%)
Feb 17, 2006	40.09	40.09	39.61	39.73	1,293,500	-0.35(-0.87%)
Feb 16, 2006	39.36	40.09	39.25	40.08	1,712,200	+0.67(+1.70%)
Feb 15, 2006	39.42	39.76	39.17	39.41	2,162,400	-0.18(-0.45%)
Feb 14, 2006	39.02	39.82	38.91	39.59	1,482,100	+0.68(+1.75%)
Feb 13, 2006	39.09	39.23	38.76	38.91	1,051,300	-0.38(-0.97%)
Feb 10, 2006	38.98	39.32	38.85	39.29	1,443,500	+0.27(+0.69%)
Feb 09, 2006	38.88	39.34	38.82	39.02	1,760,900	+0.14(+0.36%)
Feb 08, 2006	38.38	38.89	38.25	38.88	1,375,400	+0.45(+1.17%)
Feb 07, 2006	38.54	38.76	38.30	38.43	1,582,900	-0.15(-0.39%)
Feb 06, 2006	38.60	38.70	38.52	38.58	1,144,500	-0.05(-0.13%)
Feb 03, 2006	39.00	39.00	38.51	38.63	2,576,900	+0.26(+0.68%)
Feb 02, 2006	39.14	39.14	38.24	38.37	2,534,100	-0.66(-1.69%)
Feb 01, 2006	39.20	39.26	38.75	39.03	2,215,400	-0.01(-0.03%)
Jan 31, 2006	39.57	39.57	38.90	39.04	3,640,200	-0.54(-1.36%)
Jan 30, 2006	39.99	40.09	39.52	39.58	1,232,600	-0.46(-1.15%)
Jan 27, 2006	40.19	40.69	40.01	40.04	1,978,200	+0.01(+0.02%)
Jan 26, 2006	39.30	40.22	39.59	40.03	1,577,600	+0.73(+1.86%)
Jan 25, 2006	39.38	39.54	39.19	39.30	1,172,600	-0.09(-0.23%)
Jan 24, 2006	39.59	39.82	39.24	39.39	1,689,300	-0.20(-0.51%)
Jan 23, 2006	39.64	39.97	39.50	39.59	1,848,600	-0.04(-0.10%)
Jan 20, 2006	41.08	41.08	39.38	39.63	3,524,000	-1.45(-3.53%)
Jan 19, 2006	41.25	41.41	40.61	41.08	2,100,300	-0.67(-1.60%)
Jan 18, 2006	41.67	42.16	41.46	41.75	1,281,300	+0.08(+0.19%)
Jan 17, 2006	41.62	41.77	41.35	41.67	1,088,400	-0.20(-0.48%)
Jan 13, 2006	41.75	41.97	41.58	41.87	1,867,400	+0.51(+1.23%)
Jan 12, 2006	41.80	41.83	41.33	41.36	1,537,500	-0.58(-1.38%)
Jan 11, 2006	42.20	42.20	41.70	41.94	2,296,400	-0.64(-1.50%)
Jan 10, 2006	42.38	42.70	42.19	42.58	1,911,300	-0.05(-0.12%)
Jan 09, 2006	42.51	42.66	42.34	42.63	1,860,400	+0.10(+0.24%)
Jan 06, 2006	42.79	42.85	42.26	42.53	1,116,900	-0.11(-0.26%)
Jan 05, 2006	42.52	42.70	42.42	42.64	919,700	+0.00(+0.00%)
Jan 04, 2006	42.20	42.79	42.20	42.64	1,637,100	+0.33(+0.78%)
Jan 03, 2006	42.11	42.49	41.58	42.31	2,352,900	+0.40(+0.95%)
Dec 30, 2005	42.05	42.09	41.67	41.91	999,100	-0.33(-0.78%)
Dec 29, 2005	42.50	42.67	42.22	42.24	699,400	-0.31(-0.73%)
Dec 28, 2005	42.62	42.62	42.41	42.55	521,200	-0.03(-0.07%)
Dec 27, 2005	42.90	43.20	42.54	42.58	1,145,100	-0.32(-0.75%)
Dec 23, 2005	42.93	43.03	42.72	42.90	486,400	+0.10(+0.23%)
Dec 22, 2005	42.80	42.86	42.43	42.80	1,036,700	+0.09(+0.21%)
Dec 21, 2005	42.78	43.15	42.62	42.71	1,007,400	-0.01(-0.02%)
Dec 20, 2005	42.75	42.96	42.65	42.72	1,044,000	-0.11(-0.26%)
Dec 19, 2005	43.20	43.23	42.64	42.83	1,256,500	-0.55(-1.27%)
Dec 16, 2005	43.05	43.45	43.18	43.38	2,309,800	+0.33(+0.77%)
Dec 15, 2005	43.17	43.20	42.88	43.05	1,150,000	-0.12(-0.28%)
Dec 14, 2005	43.08	43.45	42.89	43.17	1,012,000	+0.09(+0.21%)
Dec 13, 2005	42.29	43.42	42.25	43.08	2,250,700	+0.71(+1.68%)
Dec 12, 2005	42.48	42.59	42.16	42.37	1,233,000	-0.04(-0.09%)
Dec 09, 2005	41.93	42.67	41.70	42.41	1,584,600	+0.63(+1.51%)
Dec 08, 2005	42.06	42.19	41.63	41.78	2,116,000	-0.28(-0.67%)
Dec 07, 2005	42.37	42.37	41.64	42.06	1,536,600	-0.31(-0.73%)
Dec 06, 2005	42.75	42.86	42.32	42.37	1,434,400	-0.16(-0.38%)
Dec 05, 2005	42.42	42.66	42.20	42.53	1,274,900	-0.22(-0.51%)
Dec 02, 2005	42.75	43.02	42.54	42.75	950,100	-0.10(-0.23%)