BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	40.26	40.47	40.01	40.15	875,600	+0.18(+0.45%)
Jun 30, 2005	40.37	40.68	39.92	39.97	1,302,900	-0.62(-1.53%)
Jun 29, 2005	40.50	40.85	40.43	40.59	1,229,700	+0.19(+0.47%)
Jun 28, 2005	39.80	40.40	39.80	40.40	1,053,900	+0.70(+1.76%)
Jun 27, 2005	39.92	39.97	39.69	39.70	782,700	-0.20(-0.50%)
Jun 24, 2005	39.76	40.03	39.75	39.90	1,079,700	+0.08(+0.20%)
Jun 23, 2005	40.17	40.28	39.75	39.82	837,000	-0.39(-0.97%)
Jun 22, 2005	40.27	40.46	40.06	40.21	619,400	+0.19(+0.47%)
Jun 21, 2005	40.24	40.24	39.93	40.02	592,200	-0.20(-0.50%)
Jun 20, 2005	40.00	40.34	39.85	40.22	718,600	-0.17(-0.42%)
Jun 17, 2005	40.29	40.49	40.00	40.39	1,951,000	+0.59(+1.48%)
Jun 16, 2005	39.62	39.87	39.51	39.80	669,000	+0.02(+0.05%)
Jun 15, 2005	39.78	39.88	39.57	39.78	791,700	+0.20(+0.51%)
Jun 14, 2005	39.35	39.74	39.34	39.58	559,700	+0.08(+0.20%)
Jun 13, 2005	39.49	39.81	39.31	39.50	787,300	-0.16(-0.40%)
Jun 10, 2005	39.75	39.80	39.42	39.66	753,700	+0.07(+0.18%)
Jun 09, 2005	39.65	39.91	39.50	39.59	759,200	-0.06(-0.15%)
Jun 08, 2005	39.79	39.94	39.61	39.65	461,300	+0.02(+0.05%)
Jun 07, 2005	39.96	40.21	39.63	39.63	905,400	-0.17(-0.43%)
Jun 06, 2005	39.82	39.91	39.52	39.80	851,100	+0.01(+0.03%)
Jun 03, 2005	40.13	40.31	39.69	39.79	1,123,500	-0.46(-1.14%)
Jun 02, 2005	40.33	40.41	40.01	40.25	1,177,600	-0.46(-1.13%)
Jun 01, 2005	39.94	40.87	39.86	40.71	1,293,400	+0.77(+1.93%)
May 31, 2005	40.09	40.17	39.92	39.94	788,000	-0.23(-0.57%)
May 27, 2005	40.16	40.29	40.03	40.17	460,300	-0.04(-0.10%)
May 26, 2005	40.13	40.32	39.99	40.21	483,200	+0.20(+0.50%)
May 25, 2005	40.05	40.15	39.75	40.01	611,100	-0.10(-0.25%)
May 24, 2005	40.23	40.23	39.92	40.11	935,900	-0.16(-0.40%)
May 23, 2005	40.52	40.54	40.23	40.27	920,200	-0.25(-0.62%)
May 20, 2005	40.91	40.91	40.21	40.52	1,224,900	-0.31(-0.76%)
May 19, 2005	40.79	40.94	40.56	40.83	1,056,500	-0.06(-0.15%)
May 18, 2005	40.44	40.95	40.35	40.89	1,390,000	+0.68(+1.69%)
May 17, 2005	39.75	40.29	39.61	40.21	955,700	+0.25(+0.63%)
May 16, 2005	39.21	39.98	39.21	39.96	796,100	+0.83(+2.12%)
May 13, 2005	39.35	39.58	38.92	39.13	1,099,900	-0.22(-0.56%)
May 12, 2005	39.86	40.05	39.32	39.35	1,021,200	-0.41(-1.03%)
May 11, 2005	39.54	39.92	39.33	39.76	794,500	+0.33(+0.84%)
May 10, 2005	38.93	39.79	38.93	39.43	1,194,600	-0.42(-1.05%)
May 09, 2005	39.63	40.06	39.63	39.85	1,089,100	+0.12(+0.30%)
May 06, 2005	40.35	40.37	39.34	39.73	1,169,400	-0.52(-1.29%)
May 05, 2005	40.65	40.90	39.98	40.25	1,458,300	-0.47(-1.15%)
May 04, 2005	40.05	40.82	39.63	40.72	2,390,600	+1.02(+2.57%)
May 03, 2005	39.66	40.03	39.51	39.70	1,237,900	+0.11(+0.28%)