BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.50	42.63	42.33	42.45	857,300	-0.21(-0.49%)
Nov 29, 2004	42.67	42.86	42.35	42.66	1,086,400	+0.00(+0.00%)
Nov 26, 2004	42.75	42.85	42.60	42.66	196,000	-0.04(-0.09%)
Nov 24, 2004	42.75	42.92	42.67	42.70	818,000	+0.03(+0.07%)
Nov 23, 2004	42.56	42.74	42.36	42.67	705,400	+0.15(+0.35%)
Nov 22, 2004	42.20	42.58	42.20	42.52	765,200	+0.26(+0.62%)
Nov 19, 2004	42.87	42.93	42.22	42.26	749,500	-0.57(-1.33%)
Nov 18, 2004	42.45	42.90	42.43	42.83	768,300	+0.22(+0.52%)
Nov 17, 2004	42.79	43.18	42.47	42.61	719,500	+0.00(+0.00%)
Nov 16, 2004	43.09	43.10	42.57	42.61	606,900	-0.47(-1.09%)
Nov 15, 2004	42.78	43.12	42.71	43.08	769,800	+0.08(+0.19%)
Nov 12, 2004	42.55	43.00	42.50	43.00	789,600	+0.36(+0.84%)
Nov 11, 2004	42.45	42.77	42.41	42.64	848,000	+0.29(+0.68%)
Nov 10, 2004	42.43	42.67	42.33	42.35	1,000,500	+0.00(+0.00%)
Nov 09, 2004	42.47	42.57	42.29	42.35	1,100,200	-0.22(-0.52%)
Nov 08, 2004	42.70	42.78	42.46	42.57	802,400	+0.05(+0.12%)
Nov 05, 2004	42.57	42.64	42.35	42.52	1,130,600	-0.05(-0.12%)
Nov 04, 2004	42.01	42.57	41.93	42.57	1,418,000	+0.61(+1.45%)
Nov 03, 2004	41.72	42.12	41.72	41.96	1,332,500	+0.24(+0.58%)
Nov 02, 2004	41.50	41.91	41.27	41.72	1,388,800	+0.15(+0.36%)