BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	36.28	37.17	36.28	37.15	1,371,800	+0.33(+0.90%)
Feb 26, 2004	36.86	36.89	36.62	36.82	768,200	-0.02(-0.05%)
Feb 25, 2004	36.66	36.98	36.61	36.84	1,042,600	+0.16(+0.44%)
Feb 24, 2004	36.82	36.90	36.50	36.68	942,000	-0.10(-0.27%)
Feb 23, 2004	36.94	36.94	36.57	36.78	982,800	-0.20(-0.54%)
Feb 20, 2004	37.30	37.30	36.82	36.98	1,374,600	-0.36(-0.96%)
Feb 19, 2004	37.40	37.82	37.17	37.34	1,418,100	-0.06(-0.16%)
Feb 18, 2004	37.48	37.61	37.36	37.40	698,300	-0.18(-0.48%)
Feb 17, 2004	37.62	37.75	37.55	37.58	800,100	+0.21(+0.56%)
Feb 13, 2004	37.44	37.75	37.30	37.37	772,000	-0.07(-0.19%)
Feb 12, 2004	37.52	37.52	37.37	37.44	743,400	-0.06(-0.16%)
Feb 11, 2004	37.22	37.72	36.98	37.50	1,036,900	+0.09(+0.24%)
Feb 10, 2004	37.00	37.45	36.92	37.41	793,000	+0.41(+1.11%)
Feb 09, 2004	37.00	37.24	36.85	37.00	854,300	-0.12(-0.32%)
Feb 06, 2004	37.05	37.28	36.92	37.12	1,081,200	+0.27(+0.73%)
Feb 05, 2004	36.90	37.20	36.80	36.85	1,140,300	-0.05(-0.14%)
Feb 04, 2004	37.03	37.08	36.60	36.90	2,884,700	-0.32(-0.86%)
Feb 03, 2004	37.71	37.71	37.14	37.22	1,112,000	-0.34(-0.91%)
Feb 02, 2004	37.51	37.76	37.13	37.56	1,810,900	+0.46(+1.24%)
Jan 30, 2004	37.07	37.20	36.71	37.10	957,000	+0.03(+0.08%)
Jan 29, 2004	37.04	37.17	36.75	37.07	1,104,600	-0.09(-0.24%)
Jan 28, 2004	37.58	37.84	36.93	37.16	1,930,100	-0.35(-0.93%)
Jan 27, 2004	37.30	37.75	37.24	37.51	2,295,100	+0.22(+0.59%)
Jan 26, 2004	36.00	37.41	36.00	37.29	2,162,800	+1.11(+3.07%)
Jan 23, 2004	36.36	36.77	36.01	36.18	1,235,800	-0.17(-0.47%)
Jan 22, 2004	35.84	36.50	35.84	36.35	1,045,100	-0.14(-0.38%)
Jan 21, 2004	36.12	36.55	35.90	36.49	1,834,700	+0.35(+0.97%)
Jan 20, 2004	36.50	36.50	36.06	36.14	1,728,200	-0.44(-1.20%)
Jan 16, 2004	36.50	36.67	36.39	36.58	1,613,300	-0.11(-0.30%)
Jan 15, 2004	37.08	37.50	36.45	36.69	1,950,000	+0.25(+0.69%)
Jan 14, 2004	36.50	36.58	36.19	36.44	1,541,900	-0.19(-0.52%)
Jan 13, 2004	37.25	37.26	36.30	36.63	2,426,800	-1.16(-3.07%)
Jan 12, 2004	37.85	37.96	37.62	37.79	918,300	+0.01(+0.03%)
Jan 09, 2004	37.68	38.02	37.61	37.78	760,700	-0.02(-0.05%)
Jan 08, 2004	38.04	38.04	37.51	37.80	1,120,700	-0.09(-0.24%)
Jan 07, 2004	37.95	37.95	37.57	37.89	1,161,900	-0.20(-0.53%)
Jan 06, 2004	38.11	38.29	37.94	38.09	1,157,600	-0.21(-0.55%)
Jan 05, 2004	38.45	38.59	38.04	38.30	1,660,300	+0.00(+0.00%)
Jan 02, 2004	38.70	38.80	38.19	38.30	1,199,100	-0.34(-0.88%)
Dec 31, 2003	38.65	38.72	38.37	38.64	1,542,100	+0.08(+0.21%)
Dec 30, 2003	38.20	38.57	38.20	38.56	1,059,300	+0.16(+0.42%)
Dec 29, 2003	38.02	38.43	38.02	38.40	1,025,000	+0.28(+0.73%)
Dec 26, 2003	38.02	38.25	37.98	38.12	323,400	+0.04(+0.11%)
Dec 24, 2003	37.95	38.20	37.91	38.08	441,900	-0.03(-0.08%)
Dec 23, 2003	38.05	38.17	37.94	38.11	952,500	+0.23(+0.61%)
Dec 22, 2003	37.68	37.88	37.61	37.88	991,000	+0.14(+0.37%)
Dec 19, 2003	37.79	37.86	37.68	37.74	1,869,000	+0.09(+0.24%)
Dec 18, 2003	37.50	37.65	37.39	37.65	1,258,400	+0.25(+0.67%)
Dec 17, 2003	37.40	37.46	37.15	37.40	948,000	+0.00(+0.00%)
Dec 16, 2003	37.25	37.53	37.20	37.40	1,249,400	+0.11(+0.29%)
Dec 15, 2003	37.96	37.96	37.29	37.29	2,106,700	-0.88(-2.31%)
Dec 12, 2003	38.31	38.36	37.94	38.17	858,300	-0.17(-0.44%)
Dec 11, 2003	37.99	38.39	37.98	38.34	814,200	+0.33(+0.87%)
Dec 10, 2003	38.40	38.40	37.77	38.01	1,011,800	-0.37(-0.96%)
Dec 09, 2003	38.64	38.67	38.22	38.38	1,029,800	-0.24(-0.62%)
Dec 08, 2003	38.33	38.70	38.18	38.62	1,177,000	+0.29(+0.76%)
Dec 05, 2003	38.56	38.57	38.18	38.33	945,400	-0.27(-0.70%)
Dec 04, 2003	38.90	38.94	38.39	38.60	1,326,200	-0.40(-1.03%)
Dec 03, 2003	39.13	39.24	38.92	39.00	851,400	-0.09(-0.23%)
Dec 02, 2003	39.20	39.22	38.97	39.09	1,932,800	-0.57(-1.44%)