BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	38.92	39.21	38.43	39.21	1,287,000	+0.61(+1.58%)
Apr 28, 2005	39.00	39.02	38.57	38.60	990,700	-0.46(-1.18%)
Apr 27, 2005	38.14	39.24	38.06	39.06	2,894,300	+0.81(+2.12%)
Apr 26, 2005	38.56	38.73	38.25	38.25	1,529,200	-0.37(-0.96%)
Apr 25, 2005	38.30	38.66	38.19	38.62	1,030,000	+0.44(+1.15%)
Apr 22, 2005	37.86	38.35	37.86	38.18	1,352,400	+0.10(+0.26%)
Apr 21, 2005	37.75	38.19	37.32	38.08	1,544,300	+0.65(+1.74%)
Apr 20, 2005	37.88	38.15	37.42	37.43	1,497,600	-0.63(-1.66%)
Apr 19, 2005	38.33	38.40	38.04	38.06	1,706,600	-0.02(-0.05%)
Apr 18, 2005	37.12	38.13	37.07	38.08	1,964,600	+1.00(+2.70%)
Apr 15, 2005	37.20	37.55	37.04	37.08	1,954,900	-0.29(-0.78%)
Apr 14, 2005	37.92	37.92	37.05	37.37	2,390,700	-0.55(-1.45%)
Apr 13, 2005	38.80	38.81	37.08	37.92	5,788,200	-1.64(-4.15%)
Apr 12, 2005	38.90	39.69	38.61	39.56	1,275,000	+0.58(+1.49%)
Apr 11, 2005	38.96	39.15	38.88	38.98	875,500	+0.01(+0.03%)
Apr 08, 2005	39.17	39.17	38.78	38.97	989,900	-0.20(-0.51%)
Apr 07, 2005	39.45	39.56	39.07	39.17	1,214,200	-0.28(-0.71%)
Apr 06, 2005	39.30	39.75	39.23	39.45	734,900	+0.42(+1.08%)
Apr 05, 2005	39.10	39.42	38.93	39.03	869,500	-0.11(-0.28%)
Apr 04, 2005	38.65	39.23	38.43	39.14	1,349,300	+0.41(+1.06%)