BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	36.92	37.08	36.73	36.97	1,523,500	+0.06(+0.16%)
Jun 29, 2004	37.00	37.09	36.83	36.91	751,200	-0.13(-0.35%)
Jun 28, 2004	36.97	37.44	36.94	37.04	941,200	+0.17(+0.46%)
Jun 25, 2004	37.22	37.39	36.87	36.87	1,252,700	-0.39(-1.05%)
Jun 24, 2004	37.45	37.65	37.22	37.26	596,700	-0.19(-0.51%)
Jun 23, 2004	37.22	37.55	37.07	37.45	877,500	+0.11(+0.29%)
Jun 22, 2004	37.27	37.54	37.01	37.34	887,200	+0.07(+0.19%)
Jun 21, 2004	37.50	37.65	37.14	37.27	1,628,600	+0.13(+0.35%)
Jun 18, 2004	37.19	37.59	37.00	37.14	2,881,300	+0.15(+0.41%)
Jun 17, 2004	36.53	37.06	36.47	36.99	1,323,300	+0.44(+1.20%)
Jun 16, 2004	36.54	36.66	36.32	36.55	569,800	+0.01(+0.03%)
Jun 15, 2004	36.82	37.00	36.49	36.54	1,048,600	+0.00(+0.00%)
Jun 14, 2004	36.96	36.96	36.47	36.54	1,137,000	-0.45(-1.22%)
Jun 10, 2004	37.05	37.14	36.84	36.99	775,700	-0.06(-0.16%)
Jun 09, 2004	37.53	37.56	36.93	37.05	913,000	-0.48(-1.28%)
Jun 08, 2004	37.27	37.53	37.10	37.53	1,003,000	+0.16(+0.43%)
Jun 07, 2004	37.22	37.44	37.02	37.37	1,051,200	+0.23(+0.62%)
Jun 04, 2004	37.24	37.46	37.01	37.14	1,078,300	+0.05(+0.13%)
Jun 03, 2004	37.28	37.28	36.71	37.09	1,804,500	-0.19(-0.51%)
Jun 02, 2004	37.17	37.40	36.80	37.28	1,710,100	+0.12(+0.32%)
Jun 01, 2004	37.40	37.41	36.66	37.16	2,062,600	-0.52(-1.38%)
May 28, 2004	36.96	37.91	36.95	37.68	7,751,200	+0.83(+2.25%)
May 27, 2004	37.00	37.13	36.41	36.85	3,387,100	-0.92(-2.44%)
May 26, 2004	36.00	37.77	36.00	37.77	5,399,000	+1.77(+4.92%)
May 25, 2004	35.34	36.06	35.11	36.00	1,564,100	+0.66(+1.87%)
May 24, 2004	35.20	35.37	34.84	35.34	966,400	+0.21(+0.60%)
May 21, 2004	35.00	35.33	34.84	35.13	1,001,300	+0.19(+0.54%)
May 20, 2004	34.50	34.99	34.46	34.94	986,000	+0.47(+1.36%)
May 19, 2004	34.55	35.09	34.46	34.47	1,138,900	-0.08(-0.23%)
May 18, 2004	34.25	34.69	34.25	34.55	801,700	+0.30(+0.88%)
May 17, 2004	34.20	34.40	33.95	34.25	900,400	-0.32(-0.93%)
May 14, 2004	34.38	34.76	34.11	34.57	962,000	+0.04(+0.12%)
May 13, 2004	34.11	34.81	34.00	34.53	1,022,200	+0.37(+1.08%)
May 12, 2004	33.80	34.25	33.45	34.16	1,064,900	+0.43(+1.27%)
May 11, 2004	33.47	33.88	33.47	33.73	833,500	+0.19(+0.57%)
May 10, 2004	33.55	33.98	33.31	33.54	1,329,200	-0.46(-1.35%)
May 07, 2004	34.50	34.69	33.99	34.00	1,191,000	-0.67(-1.93%)
May 06, 2004	34.90	35.03	34.41	34.67	719,100	-0.43(-1.23%)
May 05, 2004	35.08	35.28	35.07	35.10	1,051,700	+0.15(+0.43%)
May 04, 2004	35.07	35.16	34.73	34.95	1,067,600	-0.01(-0.03%)
May 03, 2004	34.89	35.00	34.36	34.96	1,647,200	+0.47(+1.36%)
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%)