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%)
Apr 01, 2005	39.33	39.65	38.46	38.73	1,537,500	-0.35(-0.90%)
Mar 31, 2005	39.18	39.58	39.00	39.08	1,241,600	-0.10(-0.26%)
Mar 30, 2005	38.66	39.18	38.65	39.18	1,717,500	+0.52(+1.35%)
Mar 29, 2005	38.67	39.04	38.53	38.66	1,677,500	-0.09(-0.23%)
Mar 28, 2005	39.12	39.30	38.74	38.75	1,617,300	+0.10(+0.26%)
Mar 24, 2005	38.70	39.80	38.65	38.65	2,181,000	+0.06(+0.16%)
Mar 23, 2005	37.75	38.82	37.68	38.59	2,173,500	+0.83(+2.20%)
Mar 22, 2005	38.21	38.69	37.75	37.76	1,082,500	-0.45(-1.18%)
Mar 21, 2005	38.75	38.75	37.93	38.21	1,491,800	-0.55(-1.42%)
Mar 18, 2005	39.24	39.29	38.71	38.76	1,901,200	-0.44(-1.12%)
Mar 17, 2005	38.98	39.43	38.75	39.20	954,400	+0.21(+0.54%)
Mar 16, 2005	39.30	39.31	38.92	38.99	918,900	-0.44(-1.12%)
Mar 15, 2005	40.03	40.03	39.43	39.43	777,500	-0.40(-1.00%)
Mar 14, 2005	39.55	39.94	39.44	39.83	626,200	+0.38(+0.96%)
Mar 11, 2005	39.99	40.16	39.34	39.45	821,000	-0.61(-1.52%)
Mar 10, 2005	39.82	40.10	39.75	40.06	941,200	+0.33(+0.83%)
Mar 09, 2005	40.55	40.55	39.73	39.73	1,518,500	-0.97(-2.38%)
Mar 08, 2005	40.42	40.82	40.02	40.70	1,560,300	+0.28(+0.69%)
Mar 07, 2005	40.19	40.53	40.13	40.42	1,160,500	+0.40(+1.00%)
Mar 04, 2005	39.64	40.18	39.56	40.02	882,400	+0.63(+1.60%)
Mar 03, 2005	39.52	39.64	39.17	39.39	933,600	-0.08(-0.20%)
Mar 02, 2005	39.50	39.67	39.21	39.47	757,100	-0.05(-0.13%)
Mar 01, 2005	39.22	39.71	39.18	39.52	1,100,200	+0.37(+0.95%)
Feb 28, 2005	39.45	39.53	39.07	39.15	1,022,100	-0.27(-0.68%)
Feb 25, 2005	39.17	39.74	39.05	39.42	1,042,600	+0.28(+0.72%)
Feb 24, 2005	39.04	39.18	38.88	39.14	770,500	+0.25(+0.64%)
Feb 23, 2005	38.87	39.06	38.66	38.89	1,074,500	+0.25(+0.65%)
Feb 22, 2005	39.10	39.30	38.64	38.64	1,219,200	-0.71(-1.80%)
Feb 18, 2005	39.75	39.75	39.33	39.35	756,100	-0.39(-0.98%)
Feb 17, 2005	40.13	40.15	39.74	39.74	878,100	-0.41(-1.02%)
Feb 16, 2005	40.10	40.24	39.90	40.15	988,900	-0.04(-0.10%)
Feb 15, 2005	40.49	40.50	40.19	40.19	1,112,000	-0.19(-0.47%)
Feb 14, 2005	40.37	40.47	40.25	40.38	530,600	+0.14(+0.35%)
Feb 11, 2005	40.00	40.41	39.82	40.24	998,800	+0.28(+0.70%)
Feb 10, 2005	40.00	40.11	39.89	39.96	655,700	+0.15(+0.38%)
Feb 09, 2005	40.26	40.36	39.80	39.81	888,900	-0.45(-1.12%)
Feb 08, 2005	40.38	40.48	40.26	40.26	1,009,300	-0.04(-0.10%)
Feb 07, 2005	40.16	40.49	40.09	40.30	873,100	+0.24(+0.60%)
Feb 04, 2005	39.86	40.07	39.62	40.06	1,091,200	+0.30(+0.75%)
Feb 03, 2005	39.94	39.99	39.68	39.76	1,070,900	-0.15(-0.38%)
Feb 02, 2005	40.15	40.15	39.79	39.91	1,187,400	-0.11(-0.27%)