BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	34.35	34.75	34.22	34.41	1,596,300	+0.22(+0.64%)
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%)