BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)
Apr 01, 2004	35.28	35.59	35.21	35.57	1,089,800	+0.27(+0.76%)
Mar 31, 2004	35.27	35.47	35.05	35.30	874,800	-0.03(-0.08%)
Mar 30, 2004	35.17	35.39	35.09	35.33	929,200	+0.26(+0.74%)
Mar 29, 2004	34.95	35.23	34.91	35.07	768,400	+0.18(+0.52%)
Mar 26, 2004	35.01	35.21	34.86	34.89	1,034,700	-0.28(-0.80%)
Mar 25, 2004	34.75	35.23	34.60	35.17	1,207,300	+0.52(+1.50%)
Mar 24, 2004	34.73	34.97	34.60	34.65	1,306,600	-0.08(-0.23%)
Mar 23, 2004	34.83	34.98	34.71	34.73	1,096,000	-0.06(-0.17%)
Mar 22, 2004	35.32	35.32	34.48	34.79	1,741,500	-0.53(-1.50%)
Mar 19, 2004	36.32	36.32	35.22	35.32	2,579,200	-1.07(-2.94%)
Mar 18, 2004	36.35	36.64	36.20	36.39	831,400	-0.24(-0.66%)
Mar 17, 2004	36.45	36.72	36.38	36.63	748,700	+0.22(+0.60%)
Mar 16, 2004	36.39	36.69	36.22	36.41	930,500	+0.21(+0.58%)
Mar 15, 2004	36.32	37.47	35.83	36.20	1,154,600	-0.61(-1.66%)
Mar 12, 2004	36.40	36.91	36.39	36.81	1,083,100	+0.45(+1.24%)
Mar 11, 2004	36.85	37.28	36.35	36.36	1,463,800	-0.49(-1.33%)
Mar 10, 2004	37.24	37.39	36.83	36.85	968,000	-0.52(-1.39%)
Mar 09, 2004	37.55	37.65	37.23	37.37	774,500	-0.23(-0.61%)
Mar 08, 2004	37.61	37.78	37.53	37.60	906,100	-0.01(-0.03%)
Mar 05, 2004	37.34	37.66	37.20	37.61	1,569,700	+0.20(+0.53%)
Mar 04, 2004	37.15	37.48	37.15	37.41	937,000	+0.17(+0.46%)
Mar 03, 2004	37.00	37.44	36.90	37.24	952,400	+0.25(+0.68%)
Mar 02, 2004	37.01	37.24	36.95	36.99	845,300	-0.15(-0.40%)
Mar 01, 2004	37.16	37.30	37.00	37.14	1,470,100	-0.01(-0.03%)
Feb 27, 2004	36.28	37.17	36.28	37.15	1,371,800	+0.33(+0.90%)
Feb 26, 2004	36.86	36.89	36.62	36.82	768,200	-0.02(-0.05%)
Feb 25, 2004	36.66	36.98	36.61	36.84	1,042,600	+0.16(+0.44%)
Feb 24, 2004	36.82	36.90	36.50	36.68	942,000	-0.10(-0.27%)
Feb 23, 2004	36.94	36.94	36.57	36.78	982,800	-0.20(-0.54%)
Feb 20, 2004	37.30	37.30	36.82	36.98	1,374,600	-0.36(-0.96%)
Feb 19, 2004	37.40	37.82	37.17	37.34	1,418,100	-0.06(-0.16%)
Feb 18, 2004	37.48	37.61	37.36	37.40	698,300	-0.18(-0.48%)
Feb 17, 2004	37.62	37.75	37.55	37.58	800,100	+0.21(+0.56%)
Feb 13, 2004	37.44	37.75	37.30	37.37	772,000	-0.07(-0.19%)
Feb 12, 2004	37.52	37.52	37.37	37.44	743,400	-0.06(-0.16%)
Feb 11, 2004	37.22	37.72	36.98	37.50	1,036,900	+0.09(+0.24%)
Feb 10, 2004	37.00	37.45	36.92	37.41	793,000	+0.41(+1.11%)
Feb 09, 2004	37.00	37.24	36.85	37.00	854,300	-0.12(-0.32%)
Feb 06, 2004	37.05	37.28	36.92	37.12	1,081,200	+0.27(+0.73%)
Feb 05, 2004	36.90	37.20	36.80	36.85	1,140,300	-0.05(-0.14%)
Feb 04, 2004	37.03	37.08	36.60	36.90	2,884,700	-0.32(-0.86%)
Feb 03, 2004	37.71	37.71	37.14	37.22	1,112,000	-0.34(-0.91%)
Feb 02, 2004	37.51	37.76	37.13	37.56	1,810,900	+0.46(+1.24%)
Jan 30, 2004	37.07	37.20	36.71	37.10	957,000	+0.03(+0.08%)
Jan 29, 2004	37.04	37.17	36.75	37.07	1,104,600	-0.09(-0.24%)
Jan 28, 2004	37.58	37.84	36.93	37.16	1,930,100	-0.35(-0.93%)
Jan 27, 2004	37.30	37.75	37.24	37.51	2,295,100	+0.22(+0.59%)
Jan 26, 2004	36.00	37.41	36.00	37.29	2,162,800	+1.11(+3.07%)
Jan 23, 2004	36.36	36.77	36.01	36.18	1,235,800	-0.17(-0.47%)
Jan 22, 2004	35.84	36.50	35.84	36.35	1,045,100	-0.14(-0.38%)
Jan 21, 2004	36.12	36.55	35.90	36.49	1,834,700	+0.35(+0.97%)
Jan 20, 2004	36.50	36.50	36.06	36.14	1,728,200	-0.44(-1.20%)
Jan 16, 2004	36.50	36.67	36.39	36.58	1,613,300	-0.11(-0.30%)
Jan 15, 2004	37.08	37.50	36.45	36.69	1,950,000	+0.25(+0.69%)
Jan 14, 2004	36.50	36.58	36.19	36.44	1,541,900	-0.19(-0.52%)
Jan 13, 2004	37.25	37.26	36.30	36.63	2,426,800	-1.16(-3.07%)
Jan 12, 2004	37.85	37.96	37.62	37.79	918,300	+0.01(+0.03%)
Jan 09, 2004	37.68	38.02	37.61	37.78	760,700	-0.02(-0.05%)
Jan 08, 2004	38.04	38.04	37.51	37.80	1,120,700	-0.09(-0.24%)
Jan 07, 2004	37.95	37.95	37.57	37.89	1,161,900	-0.20(-0.53%)
Jan 06, 2004	38.11	38.29	37.94	38.09	1,157,600	-0.21(-0.55%)
Jan 05, 2004	38.45	38.59	38.04	38.30	1,660,300	+0.00(+0.00%)
Jan 02, 2004	38.70	38.80	38.19	38.30	1,199,100	-0.34(-0.88%)
Dec 31, 2003	38.65	38.72	38.37	38.64	1,542,100	+0.08(+0.21%)
Dec 30, 2003	38.20	38.57	38.20	38.56	1,059,300	+0.16(+0.42%)
Dec 29, 2003	38.02	38.43	38.02	38.40	1,025,000	+0.28(+0.73%)
Dec 26, 2003	38.02	38.25	37.98	38.12	323,400	+0.04(+0.11%)
Dec 24, 2003	37.95	38.20	37.91	38.08	441,900	-0.03(-0.08%)
Dec 23, 2003	38.05	38.17	37.94	38.11	952,500	+0.23(+0.61%)
Dec 22, 2003	37.68	37.88	37.61	37.88	991,000	+0.14(+0.37%)
Dec 19, 2003	37.79	37.86	37.68	37.74	1,869,000	+0.09(+0.24%)
Dec 18, 2003	37.50	37.65	37.39	37.65	1,258,400	+0.25(+0.67%)
Dec 17, 2003	37.40	37.46	37.15	37.40	948,000	+0.00(+0.00%)
Dec 16, 2003	37.25	37.53	37.20	37.40	1,249,400	+0.11(+0.29%)
Dec 15, 2003	37.96	37.96	37.29	37.29	2,106,700	-0.88(-2.31%)
Dec 12, 2003	38.31	38.36	37.94	38.17	858,300	-0.17(-0.44%)
Dec 11, 2003	37.99	38.39	37.98	38.34	814,200	+0.33(+0.87%)
Dec 10, 2003	38.40	38.40	37.77	38.01	1,011,800	-0.37(-0.96%)
Dec 09, 2003	38.64	38.67	38.22	38.38	1,029,800	-0.24(-0.62%)
Dec 08, 2003	38.33	38.70	38.18	38.62	1,177,000	+0.29(+0.76%)
Dec 05, 2003	38.56	38.57	38.18	38.33	945,400	-0.27(-0.70%)
Dec 04, 2003	38.90	38.94	38.39	38.60	1,326,200	-0.40(-1.03%)
Dec 03, 2003	39.13	39.24	38.92	39.00	851,400	-0.09(-0.23%)
Dec 02, 2003	39.20	39.22	38.97	39.09	1,932,800	-0.57(-1.44%)
Dec 01, 2003	39.36	39.68	39.26	39.66	1,045,300	+0.30(+0.76%)
Nov 28, 2003	39.25	39.54	39.25	39.36	356,300	-0.16(-0.40%)
Nov 26, 2003	39.40	39.42	39.36	39.52	949,500	+0.12(+0.30%)
Nov 25, 2003	39.24	39.52	39.21	39.40	854,200	-0.03(-0.08%)
Nov 24, 2003	39.16	39.48	39.18	39.43	1,003,500	+0.27(+0.69%)
Nov 21, 2003	38.88	39.19	39.00	39.16	804,500	+0.28(+0.72%)
Nov 20, 2003	38.93	39.26	38.91	38.88	901,100	-0.21(-0.54%)
Nov 19, 2003	38.81	39.15	38.71	39.09	731,400	+0.28(+0.72%)
Nov 18, 2003	39.07	39.26	38.85	38.81	1,095,100	-0.26(-0.67%)
Nov 17, 2003	39.00	39.14	38.85	39.07	719,800	-0.08(-0.20%)
Nov 14, 2003	39.22	39.39	39.22	39.15	951,700	-0.03(-0.08%)
Nov 13, 2003	39.12	39.27	38.97	39.18	766,800	-0.04(-0.10%)
Nov 12, 2003	39.00	39.21	38.87	39.22	877,500	+0.30(+0.77%)
Nov 11, 2003	38.84	38.99	38.70	38.92	665,200	+0.08(+0.21%)
Nov 10, 2003	39.03	39.03	38.75	38.84	751,200	-0.22(-0.56%)
Nov 07, 2003	39.11	39.26	39.01	39.06	606,200	-0.05(-0.13%)
Nov 06, 2003	39.06	39.16	38.67	39.11	1,122,400	+0.05(+0.13%)
Nov 05, 2003	39.24	39.24	38.90	39.06	709,200	-0.18(-0.46%)
Nov 04, 2003	39.25	39.25	39.12	39.24	1,045,600	-0.06(-0.15%)
Nov 03, 2003	38.67	39.46	38.67	39.30	1,447,330	+0.67(+1.73%)
Oct 31, 2003	38.35	38.77	38.50	38.63	880,300	+0.28(+0.73%)
Oct 30, 2003	38.30	38.53	38.25	38.35	850,000	+0.11(+0.29%)
Oct 29, 2003	38.14	38.33	38.06	38.24	1,012,800	+0.10(+0.26%)
Oct 28, 2003	37.73	38.15	37.73	38.14	1,033,800	+0.41(+1.09%)
Oct 27, 2003	37.33	37.94	37.33	37.73	1,918,000	+0.40(+1.07%)
Oct 24, 2003	37.00	37.33	36.22	37.33	1,059,400	+0.13(+0.35%)
Oct 23, 2003	37.01	37.20	36.88	37.20	833,800	+0.20(+0.54%)
Oct 22, 2003	37.16	37.16	36.85	37.00	946,700	-0.16(-0.43%)
Oct 21, 2003	36.86	37.27	36.83	37.16	1,179,900	+0.20(+0.54%)
Oct 20, 2003	36.73	36.99	36.67	36.96	998,300	+0.18(+0.49%)
Oct 17, 2003	36.87	37.00	36.68	36.78	1,300,100	-0.03(-0.08%)
Oct 16, 2003	36.86	36.89	36.50	36.81	757,600	-0.05(-0.14%)
Oct 15, 2003	37.26	37.27	36.75	36.86	833,400	-0.72(-1.92%)
Oct 14, 2003	37.25	37.57	37.09	37.58	1,248,300	+0.05(+0.13%)
Oct 13, 2003	37.06	37.52	37.21	37.53	741,300	+0.47(+1.27%)
Oct 10, 2003	37.07	37.23	36.91	37.06	457,600	-0.01(-0.03%)
Oct 09, 2003	37.11	37.35	36.97	37.07	756,700	+0.20(+0.54%)
Oct 08, 2003	37.00	37.00	36.70	36.87	702,800	-0.24(-0.65%)
Oct 07, 2003	36.93	37.12	36.65	37.11	863,600	+0.18(+0.49%)
Oct 06, 2003	36.52	37.00	36.57	36.93	631,100	+0.41(+1.12%)
Oct 03, 2003	37.00	37.05	36.51	36.52	1,215,100	-0.04(-0.11%)
Oct 02, 2003	36.41	36.83	36.18	36.56	864,900	-0.27(-0.73%)
Oct 01, 2003	35.91	36.83	35.98	36.83	996,600	+0.92(+2.56%)
Sep 30, 2003	36.10	36.19	35.75	35.91	1,180,500	-0.37(-1.02%)
Sep 29, 2003	35.96	36.37	35.87	36.28	701,700	+0.48(+1.34%)
Sep 26, 2003	35.80	36.03	35.77	35.80	1,037,200	-0.22(-0.61%)
Sep 25, 2003	36.30	36.51	36.02	36.02	873,300	-0.30(-0.83%)
Sep 24, 2003	36.98	36.98	36.32	36.32	1,059,100	-0.60(-1.63%)
Sep 23, 2003	37.12	37.22	36.80	36.92	1,072,700	-0.13(-0.35%)
Sep 22, 2003	37.21	37.21	36.91	37.05	802,900	-0.30(-0.80%)
Sep 19, 2003	37.14	37.18	36.97	37.35	2,487,700	+0.19(+0.51%)
Sep 18, 2003	36.60	37.27	36.59	37.16	1,516,800	+0.26(+0.70%)
Sep 17, 2003	37.00	37.02	36.78	36.90	649,200	-0.10(-0.27%)
Sep 16, 2003	36.93	37.03	36.83	37.00	950,600	+0.19(+0.52%)
Sep 15, 2003	37.18	37.18	36.75	36.81	703,700	-0.08(-0.22%)
Sep 12, 2003	36.80	36.94	36.64	36.89	1,167,200	-0.03(-0.08%)
Sep 11, 2003	37.05	37.17	36.92	36.92	1,238,200	+0.04(+0.11%)
Sep 10, 2003	37.78	37.78	36.82	36.88	1,821,300	-0.89(-2.36%)
Sep 09, 2003	38.00	38.04	37.68	37.77	1,097,800	-0.38(-1.00%)
Sep 08, 2003	37.90	38.19	37.90	38.15	1,601,800	+0.30(+0.79%)
Sep 05, 2003	37.47	37.87	37.46	37.85	1,657,200	+0.39(+1.04%)
Sep 04, 2003	36.98	37.60	36.96	37.46	1,591,400	+0.34(+0.92%)
Sep 03, 2003	37.25	37.42	37.00	37.12	1,422,800	-0.16(-0.43%)
Sep 02, 2003	36.63	37.29	36.54	37.28	1,697,700	+0.76(+2.08%)
Aug 29, 2003	36.15	36.54	36.10	36.52	1,193,000	+0.32(+0.88%)
Aug 28, 2003	35.99	36.21	35.72	36.20	1,442,900	+0.53(+1.49%)
Aug 27, 2003	35.64	35.76	35.49	35.67	995,500	-0.01(-0.03%)
Aug 26, 2003	35.19	35.73	34.84	35.68	1,108,500	+0.32(+0.90%)
Aug 25, 2003	35.14	35.49	34.91	35.36	1,477,800	+0.22(+0.63%)
Aug 22, 2003	36.10	36.18	35.07	35.14	1,157,100	-0.75(-2.09%)
Aug 21, 2003	36.02	36.24	35.84	35.89	827,700	-0.09(-0.25%)
Aug 20, 2003	35.85	36.17	35.70	35.98	689,700	-0.01(-0.03%)
Aug 19, 2003	36.20	36.25	35.70	35.99	694,200	-0.21(-0.58%)
Aug 18, 2003	36.00	36.28	35.93	36.20	1,158,000	+0.20(+0.56%)
Aug 15, 2003	35.92	36.00	35.75	36.00	1,072,100	+0.08(+0.22%)
Aug 14, 2003	35.36	35.95	35.30	35.92	1,560,800	+0.66(+1.87%)
Aug 13, 2003	35.50	35.57	35.10	35.26	1,084,600	-0.24(-0.68%)
Aug 12, 2003	35.24	35.50	35.19	35.50	1,269,300	+0.33(+0.94%)
Aug 11, 2003	35.33	35.50	35.01	35.17	1,024,200	-0.08(-0.23%)
Aug 08, 2003	35.05	35.30	35.00	35.25	1,142,900	+0.20(+0.57%)
Aug 07, 2003	34.83	35.18	34.52	35.05	1,108,200	+0.38(+1.10%)
Aug 06, 2003	34.28	35.09	34.25	34.67	1,116,400	+0.34(+0.99%)
Aug 05, 2003	34.91	34.91	34.32	34.33	1,235,800	-0.58(-1.66%)
Aug 04, 2003	34.74	34.99	34.21	34.91	1,384,900	+0.17(+0.49%)
Aug 01, 2003	35.10	35.10	34.56	34.74	1,768,400	-0.16(-0.46%)
Jul 31, 2003	35.08	35.54	34.90	34.90	1,416,700	+0.02(+0.06%)
Jul 30, 2003	34.90	35.10	34.80	34.88	1,002,800	+0.12(+0.35%)
Jul 29, 2003	35.15	35.24	34.74	34.76	1,341,700	-0.26(-0.74%)
Jul 28, 2003	35.13	35.18	34.70	35.02	1,343,100	-0.11(-0.31%)
Jul 25, 2003	34.50	35.21	34.48	35.13	1,138,300	+0.70(+2.03%)
Jul 24, 2003	34.59	35.01	34.41	34.43	1,127,700	-0.10(-0.29%)
Jul 23, 2003	34.69	34.70	34.36	34.53	939,600	-0.16(-0.46%)
Jul 22, 2003	34.22	34.84	34.20	34.69	1,275,000	+0.47(+1.37%)
Jul 21, 2003	34.38	34.49	34.02	34.22	985,900	-0.18(-0.52%)
Jul 18, 2003	34.00	34.40	33.97	34.40	1,158,000	+0.63(+1.87%)
Jul 17, 2003	34.15	34.20	33.72	33.77	1,066,000	-0.55(-1.60%)
Jul 16, 2003	34.81	34.81	34.21	34.32	1,389,400	-0.54(-1.55%)
Jul 15, 2003	35.26	35.40	34.71	34.86	1,991,300	-0.30(-0.85%)
Jul 14, 2003	35.26	35.57	34.94	35.16	2,084,400	+0.22(+0.63%)
Jul 11, 2003	34.75	35.02	34.62	34.94	1,049,700	+0.19(+0.55%)
Jul 10, 2003	34.70	34.75	34.50	34.75	1,161,700	+0.05(+0.14%)
Jul 09, 2003	34.81	34.98	34.63	34.70	1,216,800	-0.42(-1.20%)
Jul 08, 2003	35.00	35.24	34.96	35.12	1,094,600	-0.05(-0.14%)
Jul 07, 2003	35.20	35.40	35.11	35.17	1,289,700	+0.19(+0.54%)
Jul 03, 2003	34.90	35.16	34.86	34.98	1,021,800	-0.11(-0.31%)
Jul 02, 2003	34.91	35.14	34.69	35.09	2,516,600	+0.08(+0.23%)
Jul 01, 2003	34.30	35.16	34.01	35.01	7,420,000	+0.71(+2.07%)
Jun 30, 2003	34.55	34.75	34.29	34.30	1,398,900	+0.13(+0.38%)
Jun 27, 2003	34.46	34.54	34.09	34.17	747,900	-0.28(-0.81%)
Jun 26, 2003	33.98	34.58	33.98	34.45	1,001,400	+0.29(+0.85%)
Jun 25, 2003	34.41	34.75	34.16	34.16	1,064,700	-0.24(-0.70%)
Jun 24, 2003	34.50	34.76	34.36	34.40	1,021,800	-0.09(-0.26%)
Jun 23, 2003	34.94	34.97	34.35	34.49	958,800	-0.44(-1.26%)
Jun 20, 2003	34.98	35.20	34.91	34.93	1,661,700	+0.04(+0.11%)
Jun 19, 2003	35.40	35.40	34.84	34.89	1,286,400	-0.61(-1.72%)
Jun 18, 2003	35.47	35.56	35.21	35.50	942,000	-0.13(-0.36%)
Jun 17, 2003	35.90	35.93	35.46	35.63	937,800	-0.27(-0.75%)
Jun 16, 2003	35.45	35.90	35.34	35.90	1,085,100	+0.61(+1.73%)
Jun 13, 2003	35.61	35.75	34.93	35.29	771,600	-0.27(-0.76%)
Jun 12, 2003	35.52	35.66	35.28	35.56	968,800	+0.19(+0.54%)
Jun 11, 2003	35.03	35.37	34.82	35.37	937,700	+0.43(+1.23%)
Jun 10, 2003	34.68	34.98	34.57	34.94	737,400	+0.27(+0.78%)
Jun 09, 2003	35.10	35.10	34.50	34.67	1,018,100	-0.42(-1.20%)
Jun 06, 2003	35.60	35.88	35.03	35.09	1,037,200	-0.36(-1.02%)
Jun 05, 2003	35.39	35.60	35.14	35.45	940,500	+0.06(+0.17%)
Jun 04, 2003	34.71	35.45	34.71	35.39	1,410,300	+0.69(+1.99%)
Jun 03, 2003	34.41	34.75	34.30	34.70	1,265,000	+0.29(+0.84%)
Jun 02, 2003	34.35	34.75	34.22	34.41	1,596,300	+0.22(+0.64%)
May 30, 2003	33.60	34.43	33.58	34.19	1,641,500	+0.94(+2.83%)
May 29, 2003	33.41	33.74	33.06	33.25	1,236,000	-0.07(-0.21%)
May 28, 2003	33.18	33.67	33.16	33.32	1,343,500	+0.14(+0.42%)
May 27, 2003	32.61	33.18	32.52	33.18	1,041,500	+0.54(+1.65%)
May 23, 2003	32.59	32.70	32.44	32.64	670,500	+0.09(+0.28%)
May 22, 2003	32.60	32.74	32.43	32.55	948,700	-0.05(-0.15%)
May 21, 2003	32.40	32.71	32.29	32.60	886,800	+0.21(+0.65%)
May 20, 2003	32.38	32.70	32.21	32.39	1,323,100	+0.05(+0.15%)
May 19, 2003	32.89	32.89	32.26	32.34	1,034,200	-0.64(-1.94%)
May 16, 2003	33.06	33.15	32.75	32.98	1,032,500	-0.08(-0.24%)
May 15, 2003	33.21	33.40	32.95	33.06	916,300	-0.07(-0.21%)
May 14, 2003	33.45	33.46	33.01	33.13	806,300	-0.22(-0.66%)
May 13, 2003	33.45	33.47	33.06	33.35	723,600	-0.10(-0.30%)
May 12, 2003	33.09	33.46	32.85	33.45	887,300	+0.36(+1.09%)
May 09, 2003	32.81	33.17	32.69	33.09	1,341,100	+0.53(+1.63%)
May 08, 2003	33.00	33.08	32.55	32.56	1,167,300	-0.52(-1.57%)
May 07, 2003	33.18	33.28	32.85	33.08	1,349,700	-0.25(-0.75%)
May 06, 2003	33.23	33.47	33.11	33.33	911,600	+0.10(+0.30%)
May 05, 2003	33.65	33.70	33.05	33.23	1,015,400	-0.36(-1.07%)
May 02, 2003	32.98	33.59	32.77	33.59	1,287,500	+0.74(+2.25%)