BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	36.30	37.02	35.78	37.02	1,232,600	+0.82(+2.27%)
Jul 30, 2002	36.48	36.48	35.41	36.20	1,189,400	-0.53(-1.44%)
Jul 29, 2002	35.37	36.73	35.30	36.73	1,956,500	+1.63(+4.64%)
Jul 26, 2002	34.25	35.10	34.01	35.10	1,212,200	+0.78(+2.27%)
Jul 25, 2002	33.39	34.44	33.11	34.32	1,124,900	+0.57(+1.69%)
Jul 24, 2002	31.65	34.03	31.46	33.75	1,607,800	+1.57(+4.88%)
Jul 23, 2002	32.50	32.87	31.52	32.18	1,615,700	-0.51(-1.56%)
Jul 22, 2002	33.01	33.37	32.17	32.69	1,624,000	-0.57(-1.71%)
Jul 19, 2002	33.88	33.88	33.20	33.26	1,839,400	-2.41(-6.76%)
Jul 17, 2002	35.84	36.31	35.30	35.67	877,200	-0.72(-1.98%)
Jul 12, 2002	37.01	37.14	36.26	36.39	1,611,800	-0.84(-2.26%)
Jul 11, 2002	36.30	37.29	36.06	37.23	1,444,800	+0.70(+1.92%)
Jul 10, 2002	37.43	37.82	36.53	36.53	1,001,300	-1.15(-3.05%)
Jul 09, 2002	38.39	38.63	37.62	37.68	592,100	-0.72(-1.87%)
Jul 08, 2002	38.36	38.68	38.19	38.40	822,900	+0.00(+0.00%)
Jul 05, 2002	37.55	38.40	37.37	38.40	569,500	+0.92(+2.45%)
Jul 04, 2002	37.70	37.93	37.00	37.48	995,500	+0.00(+0.00%)
Jul 03, 2002	37.70	37.93	37.00	37.48	995,500	-0.27(-0.72%)
Jul 02, 2002	38.15	38.41	37.75	37.75	1,003,100	-0.55(-1.44%)
Jul 01, 2002	38.40	38.64	38.19	38.30	957,500	-0.30(-0.78%)
Jun 28, 2002	37.68	38.63	37.68	38.60	1,687,200	+0.66(+1.74%)
Jun 27, 2002	37.30	37.94	37.10	37.94	950,700	+0.89(+2.40%)
Jun 26, 2002	36.75	37.31	36.36	37.05	1,320,000	-0.32(-0.86%)
Jun 25, 2002	37.65	38.25	37.34	37.37	930,200	-0.09(-0.24%)
Jun 21, 2002	37.20	38.08	37.20	37.46	2,860,200	-0.44(-1.16%)
Jun 20, 2002	37.90	38.21	37.69	37.90	1,199,400	+0.21(+0.56%)
Jun 19, 2002	38.14	38.34	37.69	37.69	848,400	-0.55(-1.44%)
Jun 18, 2002	37.94	38.37	37.82	38.24	715,000	+0.19(+0.50%)
Jun 17, 2002	37.19	38.19	37.16	38.05	853,100	+1.05(+2.84%)
Jun 14, 2002	36.50	37.20	36.36	37.00	971,900	-0.14(-0.38%)
Jun 12, 2002	36.88	37.30	36.75	37.14	1,097,200	+0.35(+0.95%)
Jun 11, 2002	37.36	37.54	36.79	36.79	716,900	-0.36(-0.97%)
Jun 10, 2002	36.90	37.29	36.75	37.15	752,700	+0.31(+0.84%)
Jun 07, 2002	36.60	36.96	36.32	36.84	1,114,800	+0.24(+0.66%)
Jun 06, 2002	37.28	37.28	36.56	36.60	656,300	-0.61(-1.64%)
Jun 05, 2002	36.91	37.37	36.91	37.21	438,900	-0.37(-0.98%)
May 31, 2002	37.40	37.77	37.21	37.58	759,300	+0.31(+0.83%)
May 28, 2002	37.63	37.66	37.15	37.27	882,000	-0.36(-0.96%)
May 27, 2002	38.08	38.08	37.63	37.63	644,200	+0.00(+0.00%)
May 24, 2002	38.08	38.08	37.63	37.63	643,800	-0.30(-0.79%)
May 23, 2002	37.85	37.97	37.63	37.93	562,100	+0.20(+0.53%)
May 22, 2002	37.86	37.95	37.44	37.73	680,800	-0.07(-0.19%)
May 21, 2002	38.00	38.10	37.78	37.80	716,300	-0.10(-0.26%)
May 20, 2002	38.64	38.64	37.86	37.90	403,200	-0.74(-1.92%)
May 17, 2002	38.55	38.64	38.33	38.64	545,000	+0.10(+0.26%)
May 16, 2002	38.56	38.57	38.40	38.54	562,600	+0.05(+0.13%)
May 15, 2002	38.50	38.85	38.20	38.49	813,700	-0.12(-0.31%)
May 14, 2002	38.37	38.70	38.20	38.61	563,300	+0.42(+1.10%)
May 13, 2002	37.75	38.26	37.65	38.19	607,600	+0.49(+1.30%)
May 10, 2002	38.30	38.32	37.68	37.70	594,000	-0.51(-1.33%)
May 09, 2002	38.70	38.78	38.20	38.21	855,400	-0.51(-1.32%)
May 08, 2002	38.70	38.85	38.51	38.72	1,514,200	+0.18(+0.47%)
May 07, 2002	38.67	39.05	38.52	38.54	90,000	-0.09(-0.23%)
May 06, 2002	39.23	39.47	38.63	38.63	330,000	-0.60(-1.53%)
May 03, 2002	39.00	39.30	38.80	39.23	1,166,700	+0.18(+0.46%)
May 02, 2002	38.80	39.20	38.35	39.05	1,426,600	+0.44(+1.14%)