BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)