BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	34.80	35.52	34.29	35.04	1,293,200	-0.18(-0.51%)
Sep 27, 2002	36.18	36.42	35.19	35.22	1,093,200	-0.96(-2.65%)
Sep 26, 2002	35.30	36.18	35.15	36.18	1,016,800	+1.03(+2.93%)
Sep 25, 2002	34.53	35.46	34.34	35.15	1,095,500	+0.83(+2.42%)
Sep 24, 2002	34.66	35.27	34.26	34.32	995,200	-0.83(-2.36%)
Sep 23, 2002	35.01	35.29	34.64	35.15	953,400	-0.23(-0.65%)
Sep 20, 2002	35.16	35.63	35.10	35.38	1,874,000	+0.23(+0.65%)
Sep 19, 2002	35.85	35.99	35.15	35.15	3,580,000	-0.93(-2.58%)
Sep 18, 2002	36.26	36.39	35.85	36.08	1,060,000	-0.43(-1.18%)
Sep 17, 2002	37.50	37.53	36.37	36.51	1,105,100	-0.65(-1.75%)
Sep 16, 2002	37.37	37.37	36.70	37.16	664,700	-0.21(-0.56%)
Sep 13, 2002	37.10	37.49	36.58	37.37	1,351,300	+0.27(+0.73%)
Sep 12, 2002	37.89	37.89	37.07	37.10	1,468,400	-0.78(-2.06%)
Sep 11, 2002	38.20	38.24	37.88	37.88	50,000	-0.14(-0.37%)
Sep 10, 2002	38.10	38.11	37.71	38.02	1,854,200	-0.28(-0.73%)
Sep 09, 2002	37.90	38.48	37.59	38.30	750,900	+0.26(+0.68%)
Sep 06, 2002	38.00	38.25	37.80	38.04	1,114,800	+0.28(+0.74%)
Sep 05, 2002	37.22	37.99	37.15	37.76	1,158,700	-0.05(-0.13%)
Sep 04, 2002	37.18	37.94	36.90	37.81	1,286,900	+0.82(+2.22%)
Sep 03, 2002	37.40	37.54	36.61	36.99	1,182,700	-1.06(-2.79%)
Aug 30, 2002	37.50	38.31	37.16	38.05	1,101,900	+0.22(+0.58%)
Aug 29, 2002	37.27	38.09	36.91	37.83	1,227,700	+0.46(+1.23%)
Aug 28, 2002	38.04	38.05	37.08	37.37	760,800	-0.69(-1.81%)
Aug 27, 2002	38.19	38.36	37.82	38.06	874,300	-0.07(-0.18%)
Aug 26, 2002	37.74	38.19	37.36	38.13	270,000	+0.64(+1.71%)
Aug 23, 2002	38.00	38.00	37.26	37.49	40,000	-0.59(-1.55%)
Aug 22, 2002	37.77	38.18	37.64	38.08	707,200	+0.15(+0.40%)
Aug 21, 2002	37.80	38.12	37.32	37.93	785,100	+0.31(+0.82%)
Aug 20, 2002	37.72	38.07	37.55	37.62	583,600	-0.15(-0.40%)
Aug 16, 2002	37.63	37.99	37.56	37.77	548,600	-0.29(-0.76%)
Aug 15, 2002	37.99	38.10	37.66	38.06	862,700	+0.12(+0.32%)
Aug 14, 2002	36.96	37.94	36.37	37.94	935,900	+0.98(+2.65%)
Aug 13, 2002	37.20	37.84	36.82	36.96	20,000	-0.44(-1.18%)
Aug 12, 2002	36.75	37.65	36.70	37.40	638,400	+0.94(+2.58%)
Aug 07, 2002	36.12	36.46	35.60	36.46	940,200	+0.59(+1.64%)
Aug 06, 2002	35.06	36.49	35.03	35.87	865,000	+1.08(+3.10%)
Aug 05, 2002	36.27	36.27	34.68	34.79	1,078,900	-1.48(-4.08%)
Aug 02, 2002	36.80	36.99	35.85	36.27	766,200	-0.53(-1.44%)
Aug 01, 2002	37.12	37.20	36.33	36.80	1,467,700	-0.22(-0.59%)
Jul 31, 2002	36.30	37.02	35.78	37.02	1,232,600	+0.82(+2.27%)
Jul 30, 2002	36.48	36.48	35.41	36.20	1,189,400	-0.53(-1.44%)
Jul 29, 2002	35.37	36.73	35.30	36.73	1,956,500	+1.63(+4.64%)
Jul 26, 2002	34.25	35.10	34.01	35.10	1,212,200	+0.78(+2.27%)
Jul 25, 2002	33.39	34.44	33.11	34.32	1,124,900	+0.57(+1.69%)
Jul 24, 2002	31.65	34.03	31.46	33.75	1,607,800	+1.57(+4.88%)
Jul 23, 2002	32.50	32.87	31.52	32.18	1,615,700	-0.51(-1.56%)
Jul 22, 2002	33.01	33.37	32.17	32.69	1,624,000	-0.57(-1.71%)
Jul 19, 2002	33.88	33.88	33.20	33.26	1,839,400	-2.41(-6.76%)
Jul 17, 2002	35.84	36.31	35.30	35.67	877,200	-0.72(-1.98%)
Jul 12, 2002	37.01	37.14	36.26	36.39	1,611,800	-0.84(-2.26%)
Jul 11, 2002	36.30	37.29	36.06	37.23	1,444,800	+0.70(+1.92%)
Jul 10, 2002	37.43	37.82	36.53	36.53	1,001,300	-1.15(-3.05%)
Jul 09, 2002	38.39	38.63	37.62	37.68	592,100	-0.72(-1.87%)
Jul 08, 2002	38.36	38.68	38.19	38.40	822,900	+0.00(+0.00%)
Jul 05, 2002	37.55	38.40	37.37	38.40	569,500	+0.92(+2.45%)
Jul 04, 2002	37.70	37.93	37.00	37.48	995,500	+0.00(+0.00%)
Jul 03, 2002	37.70	37.93	37.00	37.48	995,500	-0.27(-0.72%)
Jul 02, 2002	38.15	38.41	37.75	37.75	1,003,100	-0.55(-1.44%)