BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	36.15	36.54	36.10	36.52	1,193,000	+0.32(+0.88%)
Aug 28, 2003	35.99	36.21	35.72	36.20	1,442,900	+0.53(+1.49%)
Aug 27, 2003	35.64	35.76	35.49	35.67	995,500	-0.01(-0.03%)
Aug 26, 2003	35.19	35.73	34.84	35.68	1,108,500	+0.32(+0.90%)
Aug 25, 2003	35.14	35.49	34.91	35.36	1,477,800	+0.22(+0.63%)
Aug 22, 2003	36.10	36.18	35.07	35.14	1,157,100	-0.75(-2.09%)
Aug 21, 2003	36.02	36.24	35.84	35.89	827,700	-0.09(-0.25%)
Aug 20, 2003	35.85	36.17	35.70	35.98	689,700	-0.01(-0.03%)
Aug 19, 2003	36.20	36.25	35.70	35.99	694,200	-0.21(-0.58%)
Aug 18, 2003	36.00	36.28	35.93	36.20	1,158,000	+0.20(+0.56%)
Aug 15, 2003	35.92	36.00	35.75	36.00	1,072,100	+0.08(+0.22%)
Aug 14, 2003	35.36	35.95	35.30	35.92	1,560,800	+0.66(+1.87%)
Aug 13, 2003	35.50	35.57	35.10	35.26	1,084,600	-0.24(-0.68%)
Aug 12, 2003	35.24	35.50	35.19	35.50	1,269,300	+0.33(+0.94%)
Aug 11, 2003	35.33	35.50	35.01	35.17	1,024,200	-0.08(-0.23%)
Aug 08, 2003	35.05	35.30	35.00	35.25	1,142,900	+0.20(+0.57%)
Aug 07, 2003	34.83	35.18	34.52	35.05	1,108,200	+0.38(+1.10%)
Aug 06, 2003	34.28	35.09	34.25	34.67	1,116,400	+0.34(+0.99%)
Aug 05, 2003	34.91	34.91	34.32	34.33	1,235,800	-0.58(-1.66%)
Aug 04, 2003	34.74	34.99	34.21	34.91	1,384,900	+0.17(+0.49%)
Aug 01, 2003	35.10	35.10	34.56	34.74	1,768,400	-0.16(-0.46%)
Jul 31, 2003	35.08	35.54	34.90	34.90	1,416,700	+0.02(+0.06%)
Jul 30, 2003	34.90	35.10	34.80	34.88	1,002,800	+0.12(+0.35%)
Jul 29, 2003	35.15	35.24	34.74	34.76	1,341,700	-0.26(-0.74%)
Jul 28, 2003	35.13	35.18	34.70	35.02	1,343,100	-0.11(-0.31%)
Jul 25, 2003	34.50	35.21	34.48	35.13	1,138,300	+0.70(+2.03%)
Jul 24, 2003	34.59	35.01	34.41	34.43	1,127,700	-0.10(-0.29%)
Jul 23, 2003	34.69	34.70	34.36	34.53	939,600	-0.16(-0.46%)
Jul 22, 2003	34.22	34.84	34.20	34.69	1,275,000	+0.47(+1.37%)
Jul 21, 2003	34.38	34.49	34.02	34.22	985,900	-0.18(-0.52%)
Jul 18, 2003	34.00	34.40	33.97	34.40	1,158,000	+0.63(+1.87%)
Jul 17, 2003	34.15	34.20	33.72	33.77	1,066,000	-0.55(-1.60%)
Jul 16, 2003	34.81	34.81	34.21	34.32	1,389,400	-0.54(-1.55%)
Jul 15, 2003	35.26	35.40	34.71	34.86	1,991,300	-0.30(-0.85%)
Jul 14, 2003	35.26	35.57	34.94	35.16	2,084,400	+0.22(+0.63%)
Jul 11, 2003	34.75	35.02	34.62	34.94	1,049,700	+0.19(+0.55%)
Jul 10, 2003	34.70	34.75	34.50	34.75	1,161,700	+0.05(+0.14%)
Jul 09, 2003	34.81	34.98	34.63	34.70	1,216,800	-0.42(-1.20%)
Jul 08, 2003	35.00	35.24	34.96	35.12	1,094,600	-0.05(-0.14%)
Jul 07, 2003	35.20	35.40	35.11	35.17	1,289,700	+0.19(+0.54%)
Jul 03, 2003	34.90	35.16	34.86	34.98	1,021,800	-0.11(-0.31%)
Jul 02, 2003	34.91	35.14	34.69	35.09	2,516,600	+0.08(+0.23%)
Jul 01, 2003	34.30	35.16	34.01	35.01	7,420,000	+0.71(+2.07%)
Jun 30, 2003	34.55	34.75	34.29	34.30	1,398,900	+0.13(+0.38%)
Jun 27, 2003	34.46	34.54	34.09	34.17	747,900	-0.28(-0.81%)
Jun 26, 2003	33.98	34.58	33.98	34.45	1,001,400	+0.29(+0.85%)
Jun 25, 2003	34.41	34.75	34.16	34.16	1,064,700	-0.24(-0.70%)
Jun 24, 2003	34.50	34.76	34.36	34.40	1,021,800	-0.09(-0.26%)
Jun 23, 2003	34.94	34.97	34.35	34.49	958,800	-0.44(-1.26%)
Jun 20, 2003	34.98	35.20	34.91	34.93	1,661,700	+0.04(+0.11%)
Jun 19, 2003	35.40	35.40	34.84	34.89	1,286,400	-0.61(-1.72%)
Jun 18, 2003	35.47	35.56	35.21	35.50	942,000	-0.13(-0.36%)
Jun 17, 2003	35.90	35.93	35.46	35.63	937,800	-0.27(-0.75%)
Jun 16, 2003	35.45	35.90	35.34	35.90	1,085,100	+0.61(+1.73%)
Jun 13, 2003	35.61	35.75	34.93	35.29	771,600	-0.27(-0.76%)
Jun 12, 2003	35.52	35.66	35.28	35.56	968,800	+0.19(+0.54%)
Jun 11, 2003	35.03	35.37	34.82	35.37	937,700	+0.43(+1.23%)
Jun 10, 2003	34.68	34.98	34.57	34.94	737,400	+0.27(+0.78%)
Jun 09, 2003	35.10	35.10	34.50	34.67	1,018,100	-0.42(-1.20%)
Jun 06, 2003	35.60	35.88	35.03	35.09	1,037,200	-0.36(-1.02%)
Jun 05, 2003	35.39	35.60	35.14	35.45	940,500	+0.06(+0.17%)
Jun 04, 2003	34.71	35.45	34.71	35.39	1,410,300	+0.69(+1.99%)
Jun 03, 2003	34.41	34.75	34.30	34.70	1,265,000	+0.29(+0.84%)