BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	32.98	33.24	32.66	32.83	1,051,000	-0.05(-0.15%)
Feb 27, 2003	32.50	33.08	32.39	32.88	1,259,800	+0.58(+1.80%)
Feb 26, 2003	32.66	32.66	32.15	32.30	1,103,200	-0.36(-1.10%)
Feb 25, 2003	32.16	32.71	31.75	32.66	1,572,200	+0.51(+1.59%)
Feb 24, 2003	32.77	32.77	32.08	32.15	873,200	-0.71(-2.16%)
Feb 21, 2003	32.68	33.08	32.41	32.86	1,368,400	+0.31(+0.95%)
Feb 20, 2003	32.82	32.84	32.51	32.55	1,087,800	-0.16(-0.49%)
Feb 19, 2003	32.90	32.90	32.41	32.71	884,400	-0.19(-0.58%)
Feb 18, 2003	32.68	32.90	32.60	32.90	1,235,100	+0.33(+1.01%)
Feb 14, 2003	31.98	32.57	31.72	32.57	1,080,900	+0.79(+2.49%)
Feb 13, 2003	31.80	31.97	31.43	31.78	1,472,600	+0.02(+0.06%)
Feb 12, 2003	31.99	32.39	31.75	31.76	934,900	-0.22(-0.69%)
Feb 11, 2003	32.57	32.72	31.87	31.98	967,600	-0.59(-1.81%)
Feb 10, 2003	32.29	32.57	31.97	32.57	1,084,500	+0.33(+1.02%)
Feb 07, 2003	32.70	32.75	32.20	32.24	988,700	-0.29(-0.89%)
Feb 06, 2003	32.64	32.75	32.37	32.53	1,699,100	-0.10(-0.31%)
Feb 05, 2003	33.18	33.42	32.62	32.63	1,317,300	-0.42(-1.27%)
Feb 04, 2003	33.60	33.60	33.00	33.05	1,308,000	-0.73(-2.16%)
Feb 03, 2003	33.74	33.81	33.28	33.78	1,615,100	+0.22(+0.66%)
Jan 31, 2003	32.90	33.56	32.82	33.56	2,290,300	+0.67(+2.04%)
Jan 30, 2003	33.22	33.54	32.86	32.89	1,762,800	-0.45(-1.35%)
Jan 29, 2003	33.41	33.57	32.85	33.34	1,253,600	-0.08(-0.24%)
Jan 28, 2003	33.50	33.67	33.01	33.42	1,558,400	+0.12(+0.36%)
Jan 27, 2003	33.18	33.64	32.94	33.30	2,337,400	+0.12(+0.36%)
Jan 24, 2003	34.16	34.18	33.14	33.18	1,723,000	-0.95(-2.78%)
Jan 23, 2003	33.95	34.22	33.75	34.13	2,094,200	+0.43(+1.28%)
Jan 22, 2003	34.45	34.45	33.59	33.70	3,621,300	-0.74(-2.15%)
Jan 21, 2003	37.37	37.37	34.34	34.44	7,436,000	-2.93(-7.84%)
Jan 17, 2003	37.24	37.39	36.99	37.37	844,900	+0.11(+0.30%)
Jan 16, 2003	37.27	37.56	37.11	37.26	936,500	+0.00(+0.00%)
Jan 15, 2003	38.00	38.00	37.23	37.26	1,406,100	-1.04(-2.72%)
Jan 14, 2003	37.82	38.42	37.82	38.30	1,345,900	+0.25(+0.66%)
Jan 13, 2003	38.35	38.41	37.90	38.05	1,639,200	-0.20(-0.52%)
Jan 10, 2003	38.10	38.50	38.10	38.25	966,100	-0.31(-0.80%)
Jan 09, 2003	38.29	38.60	38.13	38.56	983,200	+0.51(+1.34%)
Jan 08, 2003	38.37	38.37	37.99	38.05	767,900	-0.31(-0.81%)
Jan 07, 2003	38.64	38.65	38.20	38.36	1,108,000	-0.27(-0.70%)
Jan 06, 2003	37.83	38.80	37.83	38.63	1,753,200	+0.73(+1.93%)
Jan 03, 2003	37.99	37.99	37.66	37.90	766,600	-0.09(-0.24%)
Jan 02, 2003	37.24	37.99	36.97	37.99	1,075,300	+1.00(+2.70%)
Dec 31, 2002	37.08	37.20	36.60	36.99	726,100	-0.09(-0.24%)
Dec 30, 2002	36.86	37.23	36.76	37.08	877,400	+0.22(+0.60%)
Dec 27, 2002	37.41	37.51	36.80	36.86	598,100	-0.56(-1.50%)
Dec 26, 2002	37.60	37.94	37.35	37.42	498,500	-0.03(-0.08%)
Dec 24, 2002	37.60	37.60	37.20	37.45	321,800	-0.15(-0.40%)
Dec 23, 2002	37.78	37.83	37.46	37.60	939,200	-0.18(-0.48%)
Dec 20, 2002	37.28	37.79	37.28	37.78	1,747,800	+0.45(+1.21%)
Dec 19, 2002	37.23	37.85	37.18	37.33	1,128,400	-0.19(-0.51%)
Dec 18, 2002	37.69	37.76	37.40	37.52	911,100	-0.38(-1.00%)
Dec 17, 2002	38.13	38.29	37.90	37.90	715,000	-0.23(-0.60%)
Dec 16, 2002	37.85	38.38	37.85	38.13	1,283,300	+0.28(+0.74%)
Dec 13, 2002	37.66	38.39	37.66	37.85	1,357,000	-0.04(-0.11%)
Dec 12, 2002	38.18	38.30	37.81	37.89	1,023,200	-0.34(-0.89%)
Dec 11, 2002	37.73	38.34	37.72	38.23	980,700	+0.28(+0.74%)
Dec 10, 2002	37.28	38.00	37.28	37.95	1,148,300	+0.65(+1.74%)
Dec 09, 2002	37.30	37.71	37.28	37.30	1,355,200	-0.30(-0.80%)
Dec 06, 2002	36.90	37.87	36.81	37.60	1,399,600	+0.45(+1.21%)
Dec 05, 2002	37.80	37.80	37.14	37.15	1,474,800	-0.40(-1.07%)
Dec 04, 2002	37.68	37.87	37.33	37.55	1,654,700	-0.12(-0.32%)
Dec 03, 2002	37.80	37.88	37.54	37.67	1,385,100	-0.24(-0.63%)