BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.98	42.00	41.51	41.59	1,617,400	-0.37(-0.88%)
Jun 29, 2006	41.31	41.96	41.11	41.96	1,728,800	+0.90(+2.19%)
Jun 28, 2006	40.86	41.32	40.84	41.06	1,381,300	+0.38(+0.93%)
Jun 27, 2006	41.32	41.39	40.67	40.68	1,076,400	-0.63(-1.53%)
Jun 26, 2006	41.15	41.31	40.95	41.31	986,500	+0.25(+0.61%)
Jun 23, 2006	41.30	41.49	40.85	41.06	1,994,900	-0.58(-1.39%)
Jun 22, 2006	41.88	41.94	41.38	41.64	1,076,200	-0.24(-0.57%)
Jun 21, 2006	41.86	42.30	41.72	41.88	1,352,400	+0.02(+0.05%)
Jun 20, 2006	41.92	42.13	41.63	41.86	1,240,400	-0.06(-0.14%)
Jun 19, 2006	42.40	42.48	41.86	41.92	1,227,800	-0.26(-0.62%)
Jun 16, 2006	42.67	42.78	42.10	42.18	3,474,200	-0.60(-1.40%)
Jun 15, 2006	42.30	42.80	42.08	42.78	1,793,400	+0.79(+1.88%)
Jun 14, 2006	42.20	42.39	41.51	41.99	2,287,700	-0.24(-0.57%)
Jun 13, 2006	42.56	42.87	42.05	42.23	2,206,500	-0.27(-0.64%)
Jun 12, 2006	42.66	42.94	42.50	42.50	1,127,600	-0.26(-0.61%)
Jun 09, 2006	42.71	43.00	42.56	42.76	1,579,900	-0.05(-0.12%)
Jun 08, 2006	42.21	42.88	41.96	42.81	2,095,400	+0.39(+0.92%)
Jun 07, 2006	42.05	42.75	41.90	42.42	1,439,400	+0.41(+0.98%)
Jun 06, 2006	42.00	42.09	41.46	42.01	1,351,100	+0.25(+0.60%)
Jun 05, 2006	42.10	42.37	41.76	41.76	1,296,500	-0.55(-1.30%)
Jun 02, 2006	42.55	42.73	42.07	42.31	1,453,600	+0.01(+0.02%)
Jun 01, 2006	41.70	42.34	41.29	42.30	1,260,000	+0.73(+1.76%)
May 31, 2006	41.45	41.81	41.19	41.57	1,652,200	+0.25(+0.61%)
May 30, 2006	41.75	41.89	41.32	41.32	778,600	-0.75(-1.78%)
May 26, 2006	42.15	42.31	41.97	42.07	629,200	+0.02(+0.05%)
May 25, 2006	42.00	42.17	41.59	42.05	1,410,500	+0.20(+0.48%)
May 24, 2006	41.68	42.20	41.50	41.85	1,381,700	+0.10(+0.24%)
May 23, 2006	42.26	42.34	41.75	41.75	1,240,300	-0.45(-1.07%)
May 22, 2006	41.85	42.37	41.77	42.20	1,363,900	+0.18(+0.43%)
May 19, 2006	42.20	42.37	41.77	42.02	1,402,800	+0.26(+0.62%)
May 18, 2006	41.88	42.29	41.68	41.76	1,307,300	-0.12(-0.29%)
May 17, 2006	42.10	42.38	41.69	41.88	1,540,100	-0.62(-1.46%)
May 16, 2006	42.58	42.67	42.30	42.50	933,600	-0.07(-0.16%)
May 15, 2006	42.33	42.63	42.21	42.57	1,368,100	+0.35(+0.83%)
May 12, 2006	42.50	42.76	42.20	42.22	1,076,300	-0.38(-0.89%)
May 11, 2006	42.83	42.90	42.31	42.60	1,311,800	-0.22(-0.51%)
May 10, 2006	42.90	43.13	42.59	42.82	1,568,500	-0.33(-0.76%)
May 09, 2006	43.12	43.46	42.93	43.15	1,294,400	+0.03(+0.07%)
May 08, 2006	43.28	43.42	43.08	43.12	1,228,500	-0.03(-0.07%)
May 05, 2006	42.89	43.30	42.86	43.15	1,813,600	+0.27(+0.63%)
May 04, 2006	42.91	42.95	42.73	42.88	1,014,600	+0.13(+0.30%)
May 03, 2006	42.62	42.79	42.35	42.75	1,532,800	+0.06(+0.14%)
May 02, 2006	42.77	42.99	42.45	42.69	1,681,300	+0.04(+0.09%)
May 01, 2006	43.00	43.18	42.55	42.65	2,726,600	-0.29(-0.68%)
Apr 28, 2006	42.45	42.97	42.30	42.94	2,454,700	+0.49(+1.15%)
Apr 27, 2006	41.74	42.67	41.54	42.45	2,153,200	+0.47(+1.12%)
Apr 26, 2006	41.81	42.07	41.80	41.98	1,405,700	+0.27(+0.65%)
Apr 25, 2006	41.71	42.09	41.49	41.71	1,256,700	-0.17(-0.41%)
Apr 24, 2006	41.69	42.03	41.56	41.88	1,697,300	-0.05(-0.12%)
Apr 21, 2006	41.98	42.02	41.59	41.93	2,148,700	+0.24(+0.58%)
Apr 20, 2006	41.23	42.14	40.94	41.69	3,985,700	+1.59(+3.97%)
Apr 19, 2006	40.29	40.40	39.80	40.10	1,391,500	-0.32(-0.79%)
Apr 18, 2006	39.28	40.49	39.18	40.42	1,643,300	+1.14(+2.90%)
Apr 17, 2006	39.40	39.75	39.22	39.28	1,264,200	-0.31(-0.78%)
Apr 13, 2006	39.25	39.65	39.09	39.59	965,600	+0.34(+0.87%)
Apr 12, 2006	39.61	39.82	39.13	39.25	1,139,300	-0.36(-0.91%)
Apr 11, 2006	39.91	40.02	39.55	39.61	1,055,800	-0.58(-1.44%)
Apr 10, 2006	40.00	40.47	39.94	40.19	1,735,500	+0.58(+1.46%)
Apr 07, 2006	39.75	39.95	39.40	39.61	1,510,100	-0.01(-0.03%)
Apr 06, 2006	39.67	39.85	39.40	39.62	1,040,800	-0.27(-0.68%)
Apr 05, 2006	39.89	40.03	39.70	39.89	1,105,800	+0.10(+0.25%)
Apr 04, 2006	39.51	39.94	39.49	39.79	1,224,600	+0.30(+0.76%)