BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	33.60	34.43	33.58	34.19	1,641,500	+0.94(+2.83%)
May 29, 2003	33.41	33.74	33.06	33.25	1,236,000	-0.07(-0.21%)
May 28, 2003	33.18	33.67	33.16	33.32	1,343,500	+0.14(+0.42%)
May 27, 2003	32.61	33.18	32.52	33.18	1,041,500	+0.54(+1.65%)
May 23, 2003	32.59	32.70	32.44	32.64	670,500	+0.09(+0.28%)
May 22, 2003	32.60	32.74	32.43	32.55	948,700	-0.05(-0.15%)
May 21, 2003	32.40	32.71	32.29	32.60	886,800	+0.21(+0.65%)
May 20, 2003	32.38	32.70	32.21	32.39	1,323,100	+0.05(+0.15%)
May 19, 2003	32.89	32.89	32.26	32.34	1,034,200	-0.64(-1.94%)
May 16, 2003	33.06	33.15	32.75	32.98	1,032,500	-0.08(-0.24%)
May 15, 2003	33.21	33.40	32.95	33.06	916,300	-0.07(-0.21%)
May 14, 2003	33.45	33.46	33.01	33.13	806,300	-0.22(-0.66%)
May 13, 2003	33.45	33.47	33.06	33.35	723,600	-0.10(-0.30%)
May 12, 2003	33.09	33.46	32.85	33.45	887,300	+0.36(+1.09%)
May 09, 2003	32.81	33.17	32.69	33.09	1,341,100	+0.53(+1.63%)
May 08, 2003	33.00	33.08	32.55	32.56	1,167,300	-0.52(-1.57%)
May 07, 2003	33.18	33.28	32.85	33.08	1,349,700	-0.25(-0.75%)
May 06, 2003	33.23	33.47	33.11	33.33	911,600	+0.10(+0.30%)
May 05, 2003	33.65	33.70	33.05	33.23	1,015,400	-0.36(-1.07%)
May 02, 2003	32.98	33.59	32.77	33.59	1,287,500	+0.74(+2.25%)
May 01, 2003	32.76	33.10	32.37	32.85	1,995,700	+0.25(+0.77%)
Apr 30, 2003	32.78	32.88	32.41	32.60	1,229,200	-0.18(-0.55%)
Apr 29, 2003	32.87	33.01	32.60	32.78	1,056,000	-0.01(-0.03%)
Apr 28, 2003	32.45	32.98	32.43	32.79	778,700	+0.49(+1.52%)
Apr 25, 2003	32.54	32.75	32.26	32.30	946,300	-0.24(-0.74%)
Apr 24, 2003	32.62	32.72	32.29	32.54	924,100	-0.13(-0.40%)
Apr 23, 2003	32.73	32.73	32.46	32.67	1,348,600	-0.12(-0.37%)
Apr 22, 2003	31.92	32.79	31.85	32.79	1,293,000	+0.75(+2.34%)
Apr 21, 2003	32.05	32.31	31.95	32.04	709,400	-0.16(-0.50%)
Apr 17, 2003	32.01	32.23	31.80	32.20	1,059,200	+0.19(+0.59%)
Apr 16, 2003	32.70	32.80	31.86	32.01	938,200	-0.54(-1.66%)
Apr 15, 2003	32.33	32.68	32.16	32.55	970,400	+0.21(+0.65%)
Apr 14, 2003	31.95	32.37	31.70	32.34	1,938,600	+0.19(+0.59%)
Apr 11, 2003	32.50	32.67	32.12	32.15	898,600	-0.05(-0.16%)
Apr 10, 2003	31.75	32.49	31.74	32.20	1,167,300	+0.45(+1.42%)
Apr 09, 2003	32.23	32.67	31.72	31.75	1,405,900	-0.83(-2.55%)
Apr 08, 2003	32.72	32.84	32.30	32.58	1,060,900	+0.08(+0.25%)
Apr 07, 2003	33.13	33.55	32.47	32.50	1,445,300	-0.17(-0.52%)
Apr 04, 2003	32.35	32.68	32.17	32.67	1,392,500	+0.56(+1.74%)
Apr 03, 2003	32.64	32.64	32.05	32.11	1,250,100	-0.43(-1.32%)
Apr 02, 2003	32.41	32.75	32.32	32.54	801,000	+0.53(+1.66%)
Apr 01, 2003	31.47	32.07	31.42	32.01	1,151,100	+0.58(+1.85%)
Mar 31, 2003	31.13	31.86	31.13	31.43	992,800	-0.66(-2.06%)
Mar 28, 2003	31.91	32.17	31.86	32.09	915,500	-0.02(-0.06%)
Mar 27, 2003	32.19	32.28	31.82	32.11	1,056,300	-0.08(-0.25%)
Mar 26, 2003	32.55	32.89	32.00	32.19	1,502,100	-0.39(-1.20%)
Mar 25, 2003	32.31	32.79	32.11	32.58	1,214,700	+0.36(+1.12%)
Mar 24, 2003	33.05	33.05	32.20	32.22	1,277,100	-1.12(-3.36%)
Mar 21, 2003	32.80	33.34	32.55	33.34	2,311,700	+0.64(+1.96%)
Mar 20, 2003	32.88	32.88	32.19	32.70	1,644,900	-0.18(-0.55%)
Mar 19, 2003	32.91	33.02	32.56	32.88	1,799,300	-0.03(-0.09%)
Mar 18, 2003	32.99	33.16	32.64	32.91	1,320,300	-0.01(-0.03%)
Mar 17, 2003	32.01	32.92	31.94	32.92	1,741,200	+0.83(+2.59%)
Mar 14, 2003	32.33	32.34	31.79	32.09	1,307,100	-0.07(-0.22%)
Mar 13, 2003	31.70	32.20	31.38	32.16	1,383,200	+1.01(+3.24%)
Mar 12, 2003	31.34	31.39	30.66	31.15	1,322,700	-0.19(-0.61%)
Mar 11, 2003	31.84	31.97	31.30	31.34	1,645,000	-0.52(-1.63%)
Mar 10, 2003	32.60	32.67	31.80	31.86	1,239,100	-0.99(-3.01%)
Mar 07, 2003	32.46	32.89	32.10	32.85	1,179,400	+0.39(+1.20%)
Mar 06, 2003	32.45	32.63	32.27	32.46	1,364,500	-0.13(-0.40%)
Mar 05, 2003	32.01	32.59	32.00	32.59	1,163,000	+0.54(+1.68%)
Mar 04, 2003	32.34	32.53	32.03	32.05	779,100	-0.47(-1.45%)