BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.60	39.63	38.95	39.05	1,540,200	-0.67(-1.69%)
Sep 29, 2005	38.82	39.84	38.62	39.72	2,095,000	+0.89(+2.29%)
Sep 28, 2005	39.14	39.31	38.56	38.83	1,372,400	-0.31(-0.79%)
Sep 27, 2005	39.28	39.31	38.95	39.14	1,747,100	-0.01(-0.03%)
Sep 26, 2005	39.61	39.79	39.03	39.15	1,186,300	-0.46(-1.16%)
Sep 23, 2005	39.48	39.85	39.03	39.61	1,211,400	+0.11(+0.28%)
Sep 22, 2005	39.00	39.50	38.68	39.50	1,066,100	+0.31(+0.79%)
Sep 21, 2005	39.73	39.79	39.19	39.19	1,591,600	-0.84(-2.10%)
Sep 20, 2005	40.40	40.78	39.90	40.03	1,417,200	-0.20(-0.50%)
Sep 19, 2005	40.86	40.86	40.08	40.23	1,292,900	-0.78(-1.90%)
Sep 16, 2005	40.50	41.03	40.33	41.01	2,803,100	+0.82(+2.04%)
Sep 15, 2005	40.29	40.37	40.06	40.19	876,100	-0.07(-0.17%)
Sep 14, 2005	40.58	40.72	40.20	40.26	1,506,800	-0.19(-0.47%)
Sep 13, 2005	40.73	40.76	40.39	40.45	1,452,700	-0.21(-0.52%)
Sep 12, 2005	40.60	40.96	40.48	40.66	1,534,700	+0.08(+0.20%)
Sep 09, 2005	40.50	40.79	40.35	40.58	668,300	+0.25(+0.62%)
Sep 08, 2005	40.75	40.90	40.25	40.33	1,158,000	-0.49(-1.20%)
Sep 07, 2005	40.75	40.99	40.70	40.82	1,190,800	-0.26(-0.63%)
Sep 06, 2005	40.82	41.32	40.76	41.08	1,255,100	+0.57(+1.41%)
Sep 02, 2005	40.75	40.92	40.51	40.51	782,500	-0.24(-0.59%)
Sep 01, 2005	40.50	40.89	40.31	40.75	1,343,500	+0.18(+0.44%)
Aug 31, 2005	40.08	40.59	39.81	40.57	1,234,300	+0.59(+1.48%)
Aug 30, 2005	40.22	40.22	39.52	39.98	1,286,600	-0.23(-0.57%)
Aug 29, 2005	39.65	40.28	39.64	40.21	1,111,800	+0.37(+0.93%)
Aug 26, 2005	40.50	40.52	39.84	39.84	1,223,200	-0.76(-1.87%)
Aug 25, 2005	40.54	40.78	40.40	40.60	834,100	+0.08(+0.20%)
Aug 24, 2005	40.80	41.01	40.52	40.52	1,093,100	-0.31(-0.76%)
Aug 23, 2005	41.38	41.38	40.80	40.83	1,201,100	-0.48(-1.16%)
Aug 22, 2005	41.15	41.44	41.02	41.31	869,700	+0.31(+0.76%)
Aug 19, 2005	40.88	41.11	40.78	41.00	1,028,300	+0.41(+1.01%)
Aug 18, 2005	40.66	40.87	40.45	40.59	831,000	-0.15(-0.37%)
Aug 17, 2005	40.84	40.99	40.72	40.74	1,004,600	-0.14(-0.34%)
Aug 16, 2005	41.45	41.56	40.84	40.88	1,229,800	-0.62(-1.49%)
Aug 15, 2005	41.02	41.57	40.98	41.50	795,300	+0.32(+0.78%)
Aug 12, 2005	41.10	41.32	40.84	41.18	849,200	-0.07(-0.17%)
Aug 11, 2005	41.12	41.34	40.90	41.25	859,100	+0.19(+0.46%)
Aug 10, 2005	41.38	41.60	41.00	41.06	918,800	-0.17(-0.41%)
Aug 09, 2005	41.03	41.93	40.21	41.23	658,500	+0.20(+0.49%)
Aug 08, 2005	41.15	41.22	41.01	41.03	567,800	-0.02(-0.05%)
Aug 05, 2005	41.40	41.49	41.00	41.05	848,500	-0.44(-1.06%)
Aug 04, 2005	41.92	41.98	41.41	41.49	842,400	-0.65(-1.54%)
Aug 03, 2005	42.00	42.21	41.90	42.14	636,100	-0.08(-0.19%)
Aug 02, 2005	42.36	42.40	41.96	42.22	859,600	-0.03(-0.07%)
Aug 01, 2005	41.81	42.27	41.81	42.25	1,522,000	+0.43(+1.03%)
Jul 29, 2005	42.60	42.60	41.74	41.82	1,156,100	-0.59(-1.39%)
Jul 28, 2005	42.40	42.45	42.14	42.41	999,500	+0.11(+0.26%)
Jul 27, 2005	42.64	42.64	42.20	42.30	769,700	-0.17(-0.40%)
Jul 26, 2005	42.39	42.55	42.17	42.47	671,700	+0.18(+0.43%)
Jul 25, 2005	42.55	42.59	42.19	42.29	1,317,400	-0.25(-0.59%)
Jul 22, 2005	42.51	42.56	42.19	42.54	733,600	+0.11(+0.26%)
Jul 21, 2005	42.96	42.99	42.31	42.43	1,336,900	-0.48(-1.12%)
Jul 20, 2005	42.25	43.00	42.24	42.91	1,478,800	+0.41(+0.96%)
Jul 19, 2005	42.32	42.69	42.31	42.50	1,564,500	+0.25(+0.59%)
Jul 18, 2005	42.56	42.65	42.22	42.25	1,111,900	-0.35(-0.82%)
Jul 15, 2005	42.55	42.70	42.38	42.60	1,761,800	+0.13(+0.31%)
Jul 14, 2005	42.51	42.53	42.19	42.47	2,126,100	+0.52(+1.24%)
Jul 13, 2005	42.90	42.90	41.88	41.95	3,316,400	+0.36(+0.87%)
Jul 12, 2005	41.06	41.75	40.92	41.59	2,472,100	+0.55(+1.34%)
Jul 11, 2005	40.92	41.04	40.71	41.04	1,176,100	+0.32(+0.79%)
Jul 08, 2005	39.88	40.77	39.88	40.72	916,600	+0.77(+1.93%)
Jul 07, 2005	39.50	39.97	39.42	39.95	1,029,900	-0.10(-0.25%)
Jul 06, 2005	40.37	40.55	40.00	40.05	926,300	-0.48(-1.18%)
Jul 05, 2005	40.01	40.63	40.00	40.53	875,500	+0.38(+0.95%)