BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.87	44.22	43.73	43.78	1,467,300	-0.31(-0.70%)
Sep 28, 2006	44.10	44.24	43.96	44.09	809,500	-0.02(-0.05%)
Sep 27, 2006	44.25	44.39	44.02	44.11	848,400	-0.10(-0.23%)
Sep 26, 2006	44.16	44.47	44.06	44.21	2,811,700	-0.12(-0.27%)
Sep 25, 2006	44.20	44.54	43.84	44.33	2,012,500	+0.44(+1.00%)
Sep 22, 2006	43.89	43.99	43.73	43.89	1,173,300	+0.02(+0.05%)
Sep 21, 2006	43.84	44.08	43.65	43.87	1,199,900	-0.07(-0.16%)
Sep 20, 2006	43.55	44.06	43.49	43.94	1,808,600	+0.46(+1.06%)
Sep 19, 2006	43.22	43.52	43.22	43.48	1,003,900	+0.16(+0.37%)
Sep 18, 2006	43.47	43.58	43.20	43.32	1,379,900	-0.19(-0.44%)
Sep 15, 2006	43.50	43.69	43.42	43.51	2,013,600	+0.09(+0.21%)
Sep 14, 2006	43.11	43.48	43.05	43.42	979,200	+0.16(+0.37%)
Sep 13, 2006	42.93	43.30	42.86	43.26	1,325,500	+0.13(+0.30%)
Sep 12, 2006	42.71	43.16	42.54	43.13	1,447,600	+0.44(+1.03%)
Sep 11, 2006	42.46	42.75	42.46	42.69	1,199,700	+0.03(+0.07%)
Sep 08, 2006	42.48	42.82	42.33	42.66	1,140,800	+0.18(+0.42%)
Sep 07, 2006	42.65	42.87	42.40	42.48	1,362,900	-0.42(-0.98%)
Sep 06, 2006	42.70	42.99	42.60	42.90	1,499,200	+0.01(+0.02%)
Sep 05, 2006	43.00	43.04	42.84	42.89	1,047,600	-0.02(-0.05%)
Sep 01, 2006	42.90	43.07	42.63	42.91	888,900	+0.11(+0.26%)
Aug 31, 2006	42.92	42.92	42.48	42.80	1,294,400	-0.16(-0.37%)
Aug 30, 2006	42.82	43.12	42.63	42.96	945,100	+0.18(+0.42%)
Aug 29, 2006	42.91	43.00	42.68	42.78	1,593,200	-0.18(-0.42%)
Aug 28, 2006	42.65	43.17	42.62	42.96	1,225,900	+0.24(+0.56%)
Aug 25, 2006	42.62	42.84	42.49	42.72	1,066,700	-0.15(-0.35%)
Aug 24, 2006	42.74	43.01	42.54	42.87	1,200,300	+0.08(+0.19%)
Aug 23, 2006	42.98	43.01	42.71	42.79	1,153,400	-0.14(-0.33%)
Aug 22, 2006	42.97	43.14	42.85	42.93	1,155,600	-0.03(-0.07%)
Aug 21, 2006	42.86	43.00	42.76	42.96	960,300	-0.05(-0.12%)
Aug 18, 2006	43.00	43.09	42.80	43.01	1,527,500	+0.09(+0.21%)
Aug 17, 2006	42.78	42.97	42.70	42.92	1,660,700	+0.12(+0.28%)
Aug 16, 2006	42.96	42.96	42.60	42.80	1,848,700	-0.15(-0.35%)
Aug 15, 2006	42.66	42.98	42.57	42.95	1,503,100	+0.70(+1.66%)
Aug 14, 2006	42.65	42.79	42.17	42.25	1,408,500	-0.15(-0.35%)
Aug 11, 2006	42.42	42.55	42.12	42.40	1,320,400	-0.25(-0.59%)
Aug 10, 2006	42.04	42.74	42.03	42.65	1,616,600	+0.39(+0.92%)
Aug 09, 2006	42.91	42.99	42.20	42.26	1,316,300	-0.40(-0.94%)
Aug 08, 2006	42.93	43.00	42.52	42.66	1,568,500	-0.11(-0.26%)
Aug 07, 2006	42.50	42.79	42.46	42.77	1,053,100	+0.10(+0.23%)
Aug 04, 2006	42.58	42.92	42.46	42.67	1,503,900	+0.23(+0.54%)
Aug 03, 2006	41.89	42.68	41.83	42.44	1,415,300	+0.43(+1.02%)
Aug 02, 2006	42.30	42.45	41.98	42.01	903,800	-0.28(-0.66%)
Aug 01, 2006	42.13	42.48	41.44	42.29	1,449,600	+0.30(+0.71%)
Jul 31, 2006	42.41	42.41	41.89	41.99	1,488,700	-0.47(-1.11%)
Jul 28, 2006	41.77	42.60	41.72	42.46	1,424,400	+0.88(+2.12%)
Jul 27, 2006	42.20	42.35	41.46	41.58	1,346,300	-0.53(-1.26%)
Jul 26, 2006	42.14	42.33	41.98	42.11	1,042,600	-0.17(-0.40%)
Jul 25, 2006	42.03	42.44	41.91	42.28	1,520,200	+0.08(+0.19%)
Jul 24, 2006	41.97	42.28	41.94	42.20	1,527,600	+0.23(+0.55%)
Jul 21, 2006	40.96	42.07	40.96	41.97	1,995,300	+0.23(+0.55%)
Jul 20, 2006	41.45	42.15	41.26	41.74	1,781,900	-0.18(-0.43%)
Jul 19, 2006	41.01	41.96	40.92	41.92	1,890,500	+1.01(+2.47%)
Jul 18, 2006	40.72	40.97	40.65	40.91	1,472,000	+0.22(+0.54%)
Jul 17, 2006	40.29	40.81	40.18	40.69	1,546,800	+0.33(+0.82%)
Jul 14, 2006	40.20	40.45	39.92	40.36	1,636,700	+0.47(+1.18%)
Jul 13, 2006	40.25	40.38	39.87	39.89	1,374,900	-0.51(-1.26%)
Jul 12, 2006	40.97	41.05	40.34	40.40	1,050,300	-0.85(-2.06%)
Jul 11, 2006	41.01	41.30	40.72	41.25	1,031,800	+0.19(+0.46%)
Jul 10, 2006	41.42	41.45	40.93	41.06	1,293,600	-0.04(-0.10%)
Jul 07, 2006	41.28	41.64	41.01	41.10	875,200	-0.18(-0.44%)
Jul 06, 2006	41.33	41.55	41.12	41.28	957,700	-0.05(-0.12%)
Jul 05, 2006	41.58	41.85	41.27	41.33	1,033,700	-0.49(-1.17%)