BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.60	39.63	38.95	39.05	1,540,200	-0.67(-1.69%)
Sep 29, 2005	38.82	39.84	38.62	39.72	2,095,000	+0.89(+2.29%)
Sep 28, 2005	39.14	39.31	38.56	38.83	1,372,400	-0.31(-0.79%)
Sep 27, 2005	39.28	39.31	38.95	39.14	1,747,100	-0.01(-0.03%)
Sep 26, 2005	39.61	39.79	39.03	39.15	1,186,300	-0.46(-1.16%)
Sep 23, 2005	39.48	39.85	39.03	39.61	1,211,400	+0.11(+0.28%)
Sep 22, 2005	39.00	39.50	38.68	39.50	1,066,100	+0.31(+0.79%)
Sep 21, 2005	39.73	39.79	39.19	39.19	1,591,600	-0.84(-2.10%)
Sep 20, 2005	40.40	40.78	39.90	40.03	1,417,200	-0.20(-0.50%)
Sep 19, 2005	40.86	40.86	40.08	40.23	1,292,900	-0.78(-1.90%)
Sep 16, 2005	40.50	41.03	40.33	41.01	2,803,100	+0.82(+2.04%)
Sep 15, 2005	40.29	40.37	40.06	40.19	876,100	-0.07(-0.17%)
Sep 14, 2005	40.58	40.72	40.20	40.26	1,506,800	-0.19(-0.47%)
Sep 13, 2005	40.73	40.76	40.39	40.45	1,452,700	-0.21(-0.52%)
Sep 12, 2005	40.60	40.96	40.48	40.66	1,534,700	+0.08(+0.20%)
Sep 09, 2005	40.50	40.79	40.35	40.58	668,300	+0.25(+0.62%)
Sep 08, 2005	40.75	40.90	40.25	40.33	1,158,000	-0.49(-1.20%)
Sep 07, 2005	40.75	40.99	40.70	40.82	1,190,800	-0.26(-0.63%)
Sep 06, 2005	40.82	41.32	40.76	41.08	1,255,100	+0.57(+1.41%)
Sep 02, 2005	40.75	40.92	40.51	40.51	782,500	-0.24(-0.59%)
Sep 01, 2005	40.50	40.89	40.31	40.75	1,343,500	+0.18(+0.44%)
Aug 31, 2005	40.08	40.59	39.81	40.57	1,234,300	+0.59(+1.48%)
Aug 30, 2005	40.22	40.22	39.52	39.98	1,286,600	-0.23(-0.57%)
Aug 29, 2005	39.65	40.28	39.64	40.21	1,111,800	+0.37(+0.93%)
Aug 26, 2005	40.50	40.52	39.84	39.84	1,223,200	-0.76(-1.87%)
Aug 25, 2005	40.54	40.78	40.40	40.60	834,100	+0.08(+0.20%)
Aug 24, 2005	40.80	41.01	40.52	40.52	1,093,100	-0.31(-0.76%)
Aug 23, 2005	41.38	41.38	40.80	40.83	1,201,100	-0.48(-1.16%)
Aug 22, 2005	41.15	41.44	41.02	41.31	869,700	+0.31(+0.76%)
Aug 19, 2005	40.88	41.11	40.78	41.00	1,028,300	+0.41(+1.01%)
Aug 18, 2005	40.66	40.87	40.45	40.59	831,000	-0.15(-0.37%)
Aug 17, 2005	40.84	40.99	40.72	40.74	1,004,600	-0.14(-0.34%)
Aug 16, 2005	41.45	41.56	40.84	40.88	1,229,800	-0.62(-1.49%)
Aug 15, 2005	41.02	41.57	40.98	41.50	795,300	+0.32(+0.78%)
Aug 12, 2005	41.10	41.32	40.84	41.18	849,200	-0.07(-0.17%)
Aug 11, 2005	41.12	41.34	40.90	41.25	859,100	+0.19(+0.46%)
Aug 10, 2005	41.38	41.60	41.00	41.06	918,800	-0.17(-0.41%)
Aug 09, 2005	41.03	41.93	40.21	41.23	658,500	+0.20(+0.49%)
Aug 08, 2005	41.15	41.22	41.01	41.03	567,800	-0.02(-0.05%)
Aug 05, 2005	41.40	41.49	41.00	41.05	848,500	-0.44(-1.06%)
Aug 04, 2005	41.92	41.98	41.41	41.49	842,400	-0.65(-1.54%)
Aug 03, 2005	42.00	42.21	41.90	42.14	636,100	-0.08(-0.19%)
Aug 02, 2005	42.36	42.40	41.96	42.22	859,600	-0.03(-0.07%)
Aug 01, 2005	41.81	42.27	41.81	42.25	1,522,000	+0.43(+1.03%)
Jul 29, 2005	42.60	42.60	41.74	41.82	1,156,100	-0.59(-1.39%)
Jul 28, 2005	42.40	42.45	42.14	42.41	999,500	+0.11(+0.26%)
Jul 27, 2005	42.64	42.64	42.20	42.30	769,700	-0.17(-0.40%)
Jul 26, 2005	42.39	42.55	42.17	42.47	671,700	+0.18(+0.43%)
Jul 25, 2005	42.55	42.59	42.19	42.29	1,317,400	-0.25(-0.59%)
Jul 22, 2005	42.51	42.56	42.19	42.54	733,600	+0.11(+0.26%)
Jul 21, 2005	42.96	42.99	42.31	42.43	1,336,900	-0.48(-1.12%)
Jul 20, 2005	42.25	43.00	42.24	42.91	1,478,800	+0.41(+0.96%)
Jul 19, 2005	42.32	42.69	42.31	42.50	1,564,500	+0.25(+0.59%)
Jul 18, 2005	42.56	42.65	42.22	42.25	1,111,900	-0.35(-0.82%)
Jul 15, 2005	42.55	42.70	42.38	42.60	1,761,800	+0.13(+0.31%)
Jul 14, 2005	42.51	42.53	42.19	42.47	2,126,100	+0.52(+1.24%)
Jul 13, 2005	42.90	42.90	41.88	41.95	3,316,400	+0.36(+0.87%)
Jul 12, 2005	41.06	41.75	40.92	41.59	2,472,100	+0.55(+1.34%)
Jul 11, 2005	40.92	41.04	40.71	41.04	1,176,100	+0.32(+0.79%)
Jul 08, 2005	39.88	40.77	39.88	40.72	916,600	+0.77(+1.93%)
Jul 07, 2005	39.50	39.97	39.42	39.95	1,029,900	-0.10(-0.25%)
Jul 06, 2005	40.37	40.55	40.00	40.05	926,300	-0.48(-1.18%)
Jul 05, 2005	40.01	40.63	40.00	40.53	875,500	+0.38(+0.95%)
Jul 01, 2005	40.26	40.47	40.01	40.15	875,600	+0.18(+0.45%)
Jun 30, 2005	40.37	40.68	39.92	39.97	1,302,900	-0.62(-1.53%)
Jun 29, 2005	40.50	40.85	40.43	40.59	1,229,700	+0.19(+0.47%)
Jun 28, 2005	39.80	40.40	39.80	40.40	1,053,900	+0.70(+1.76%)
Jun 27, 2005	39.92	39.97	39.69	39.70	782,700	-0.20(-0.50%)
Jun 24, 2005	39.76	40.03	39.75	39.90	1,079,700	+0.08(+0.20%)
Jun 23, 2005	40.17	40.28	39.75	39.82	837,000	-0.39(-0.97%)
Jun 22, 2005	40.27	40.46	40.06	40.21	619,400	+0.19(+0.47%)
Jun 21, 2005	40.24	40.24	39.93	40.02	592,200	-0.20(-0.50%)
Jun 20, 2005	40.00	40.34	39.85	40.22	718,600	-0.17(-0.42%)
Jun 17, 2005	40.29	40.49	40.00	40.39	1,951,000	+0.59(+1.48%)
Jun 16, 2005	39.62	39.87	39.51	39.80	669,000	+0.02(+0.05%)
Jun 15, 2005	39.78	39.88	39.57	39.78	791,700	+0.20(+0.51%)
Jun 14, 2005	39.35	39.74	39.34	39.58	559,700	+0.08(+0.20%)
Jun 13, 2005	39.49	39.81	39.31	39.50	787,300	-0.16(-0.40%)
Jun 10, 2005	39.75	39.80	39.42	39.66	753,700	+0.07(+0.18%)
Jun 09, 2005	39.65	39.91	39.50	39.59	759,200	-0.06(-0.15%)
Jun 08, 2005	39.79	39.94	39.61	39.65	461,300	+0.02(+0.05%)
Jun 07, 2005	39.96	40.21	39.63	39.63	905,400	-0.17(-0.43%)
Jun 06, 2005	39.82	39.91	39.52	39.80	851,100	+0.01(+0.03%)
Jun 03, 2005	40.13	40.31	39.69	39.79	1,123,500	-0.46(-1.14%)
Jun 02, 2005	40.33	40.41	40.01	40.25	1,177,600	-0.46(-1.13%)
Jun 01, 2005	39.94	40.87	39.86	40.71	1,293,400	+0.77(+1.93%)
May 31, 2005	40.09	40.17	39.92	39.94	788,000	-0.23(-0.57%)
May 27, 2005	40.16	40.29	40.03	40.17	460,300	-0.04(-0.10%)
May 26, 2005	40.13	40.32	39.99	40.21	483,200	+0.20(+0.50%)
May 25, 2005	40.05	40.15	39.75	40.01	611,100	-0.10(-0.25%)
May 24, 2005	40.23	40.23	39.92	40.11	935,900	-0.16(-0.40%)
May 23, 2005	40.52	40.54	40.23	40.27	920,200	-0.25(-0.62%)
May 20, 2005	40.91	40.91	40.21	40.52	1,224,900	-0.31(-0.76%)
May 19, 2005	40.79	40.94	40.56	40.83	1,056,500	-0.06(-0.15%)
May 18, 2005	40.44	40.95	40.35	40.89	1,390,000	+0.68(+1.69%)
May 17, 2005	39.75	40.29	39.61	40.21	955,700	+0.25(+0.63%)
May 16, 2005	39.21	39.98	39.21	39.96	796,100	+0.83(+2.12%)
May 13, 2005	39.35	39.58	38.92	39.13	1,099,900	-0.22(-0.56%)
May 12, 2005	39.86	40.05	39.32	39.35	1,021,200	-0.41(-1.03%)
May 11, 2005	39.54	39.92	39.33	39.76	794,500	+0.33(+0.84%)
May 10, 2005	38.93	39.79	38.93	39.43	1,194,600	-0.42(-1.05%)
May 09, 2005	39.63	40.06	39.63	39.85	1,089,100	+0.12(+0.30%)
May 06, 2005	40.35	40.37	39.34	39.73	1,169,400	-0.52(-1.29%)
May 05, 2005	40.65	40.90	39.98	40.25	1,458,300	-0.47(-1.15%)
May 04, 2005	40.05	40.82	39.63	40.72	2,390,600	+1.02(+2.57%)
May 03, 2005	39.66	40.03	39.51	39.70	1,237,900	+0.11(+0.28%)
May 02, 2005	39.49	39.59	39.09	39.59	1,763,500	+0.38(+0.97%)
Apr 29, 2005	38.92	39.21	38.43	39.21	1,287,000	+0.61(+1.58%)
Apr 28, 2005	39.00	39.02	38.57	38.60	990,700	-0.46(-1.18%)
Apr 27, 2005	38.14	39.24	38.06	39.06	2,894,300	+0.81(+2.12%)
Apr 26, 2005	38.56	38.73	38.25	38.25	1,529,200	-0.37(-0.96%)
Apr 25, 2005	38.30	38.66	38.19	38.62	1,030,000	+0.44(+1.15%)
Apr 22, 2005	37.86	38.35	37.86	38.18	1,352,400	+0.10(+0.26%)
Apr 21, 2005	37.75	38.19	37.32	38.08	1,544,300	+0.65(+1.74%)
Apr 20, 2005	37.88	38.15	37.42	37.43	1,497,600	-0.63(-1.66%)
Apr 19, 2005	38.33	38.40	38.04	38.06	1,706,600	-0.02(-0.05%)
Apr 18, 2005	37.12	38.13	37.07	38.08	1,964,600	+1.00(+2.70%)
Apr 15, 2005	37.20	37.55	37.04	37.08	1,954,900	-0.29(-0.78%)
Apr 14, 2005	37.92	37.92	37.05	37.37	2,390,700	-0.55(-1.45%)
Apr 13, 2005	38.80	38.81	37.08	37.92	5,788,200	-1.64(-4.15%)
Apr 12, 2005	38.90	39.69	38.61	39.56	1,275,000	+0.58(+1.49%)
Apr 11, 2005	38.96	39.15	38.88	38.98	875,500	+0.01(+0.03%)
Apr 08, 2005	39.17	39.17	38.78	38.97	989,900	-0.20(-0.51%)
Apr 07, 2005	39.45	39.56	39.07	39.17	1,214,200	-0.28(-0.71%)
Apr 06, 2005	39.30	39.75	39.23	39.45	734,900	+0.42(+1.08%)
Apr 05, 2005	39.10	39.42	38.93	39.03	869,500	-0.11(-0.28%)
Apr 04, 2005	38.65	39.23	38.43	39.14	1,349,300	+0.41(+1.06%)
Apr 01, 2005	39.33	39.65	38.46	38.73	1,537,500	-0.35(-0.90%)
Mar 31, 2005	39.18	39.58	39.00	39.08	1,241,600	-0.10(-0.26%)
Mar 30, 2005	38.66	39.18	38.65	39.18	1,717,500	+0.52(+1.35%)
Mar 29, 2005	38.67	39.04	38.53	38.66	1,677,500	-0.09(-0.23%)
Mar 28, 2005	39.12	39.30	38.74	38.75	1,617,300	+0.10(+0.26%)
Mar 24, 2005	38.70	39.80	38.65	38.65	2,181,000	+0.06(+0.16%)
Mar 23, 2005	37.75	38.82	37.68	38.59	2,173,500	+0.83(+2.20%)
Mar 22, 2005	38.21	38.69	37.75	37.76	1,082,500	-0.45(-1.18%)
Mar 21, 2005	38.75	38.75	37.93	38.21	1,491,800	-0.55(-1.42%)
Mar 18, 2005	39.24	39.29	38.71	38.76	1,901,200	-0.44(-1.12%)
Mar 17, 2005	38.98	39.43	38.75	39.20	954,400	+0.21(+0.54%)
Mar 16, 2005	39.30	39.31	38.92	38.99	918,900	-0.44(-1.12%)
Mar 15, 2005	40.03	40.03	39.43	39.43	777,500	-0.40(-1.00%)
Mar 14, 2005	39.55	39.94	39.44	39.83	626,200	+0.38(+0.96%)
Mar 11, 2005	39.99	40.16	39.34	39.45	821,000	-0.61(-1.52%)
Mar 10, 2005	39.82	40.10	39.75	40.06	941,200	+0.33(+0.83%)
Mar 09, 2005	40.55	40.55	39.73	39.73	1,518,500	-0.97(-2.38%)
Mar 08, 2005	40.42	40.82	40.02	40.70	1,560,300	+0.28(+0.69%)
Mar 07, 2005	40.19	40.53	40.13	40.42	1,160,500	+0.40(+1.00%)
Mar 04, 2005	39.64	40.18	39.56	40.02	882,400	+0.63(+1.60%)
Mar 03, 2005	39.52	39.64	39.17	39.39	933,600	-0.08(-0.20%)
Mar 02, 2005	39.50	39.67	39.21	39.47	757,100	-0.05(-0.13%)
Mar 01, 2005	39.22	39.71	39.18	39.52	1,100,200	+0.37(+0.95%)
Feb 28, 2005	39.45	39.53	39.07	39.15	1,022,100	-0.27(-0.68%)
Feb 25, 2005	39.17	39.74	39.05	39.42	1,042,600	+0.28(+0.72%)
Feb 24, 2005	39.04	39.18	38.88	39.14	770,500	+0.25(+0.64%)
Feb 23, 2005	38.87	39.06	38.66	38.89	1,074,500	+0.25(+0.65%)
Feb 22, 2005	39.10	39.30	38.64	38.64	1,219,200	-0.71(-1.80%)
Feb 18, 2005	39.75	39.75	39.33	39.35	756,100	-0.39(-0.98%)
Feb 17, 2005	40.13	40.15	39.74	39.74	878,100	-0.41(-1.02%)
Feb 16, 2005	40.10	40.24	39.90	40.15	988,900	-0.04(-0.10%)
Feb 15, 2005	40.49	40.50	40.19	40.19	1,112,000	-0.19(-0.47%)
Feb 14, 2005	40.37	40.47	40.25	40.38	530,600	+0.14(+0.35%)
Feb 11, 2005	40.00	40.41	39.82	40.24	998,800	+0.28(+0.70%)
Feb 10, 2005	40.00	40.11	39.89	39.96	655,700	+0.15(+0.38%)
Feb 09, 2005	40.26	40.36	39.80	39.81	888,900	-0.45(-1.12%)
Feb 08, 2005	40.38	40.48	40.26	40.26	1,009,300	-0.04(-0.10%)
Feb 07, 2005	40.16	40.49	40.09	40.30	873,100	+0.24(+0.60%)
Feb 04, 2005	39.86	40.07	39.62	40.06	1,091,200	+0.30(+0.75%)
Feb 03, 2005	39.94	39.99	39.68	39.76	1,070,900	-0.15(-0.38%)
Feb 02, 2005	40.15	40.15	39.79	39.91	1,187,400	-0.11(-0.27%)
Feb 01, 2005	39.86	40.15	39.43	40.02	1,889,700	+0.55(+1.39%)
Jan 31, 2005	39.45	39.49	39.19	39.47	1,001,800	+0.50(+1.28%)
Jan 28, 2005	38.93	39.04	38.84	38.97	1,340,300	-0.02(-0.05%)
Jan 27, 2005	39.05	39.17	38.90	38.99	1,356,200	-0.01(-0.03%)
Jan 26, 2005	39.00	39.17	38.83	39.00	1,706,000	+0.14(+0.36%)
Jan 25, 2005	38.90	39.08	38.80	38.86	1,431,700	-0.01(-0.03%)
Jan 24, 2005	38.85	39.12	38.80	38.87	1,617,800	+0.02(+0.05%)
Jan 21, 2005	39.22	39.28	38.73	38.85	1,268,100	-0.37(-0.94%)
Jan 20, 2005	39.37	39.38	39.12	39.22	1,307,900	-0.19(-0.48%)
Jan 19, 2005	39.88	39.91	39.37	39.41	1,123,000	-0.51(-1.28%)
Jan 18, 2005	39.41	39.94	39.02	39.92	1,726,700	+0.19(+0.48%)
Jan 14, 2005	39.35	39.96	39.10	39.73	2,343,700	-0.44(-1.10%)
Jan 13, 2005	40.65	40.65	40.08	40.17	1,547,200	-0.48(-1.18%)
Jan 12, 2005	40.91	40.91	40.51	40.65	1,735,000	-0.61(-1.48%)
Jan 11, 2005	41.66	41.67	41.12	41.26	1,463,700	-0.36(-0.86%)
Jan 10, 2005	41.32	41.74	41.17	41.62	1,032,400	+0.10(+0.24%)
Jan 07, 2005	41.94	42.08	41.49	41.52	930,600	-0.48(-1.14%)
Jan 06, 2005	41.96	42.24	41.88	42.00	1,136,900	-0.05(-0.12%)
Jan 05, 2005	41.66	42.10	41.50	42.05	1,471,300	+0.25(+0.60%)
Jan 04, 2005	41.87	42.09	41.56	41.80	1,229,900	+0.07(+0.17%)
Jan 03, 2005	42.00	42.09	41.68	41.73	1,432,500	-0.32(-0.76%)
Dec 31, 2004	42.16	42.19	41.93	42.05	661,400	-0.10(-0.24%)
Dec 30, 2004	42.19	42.35	42.14	42.15	590,500	-0.09(-0.21%)
Dec 29, 2004	42.37	42.40	42.10	42.24	598,000	-0.09(-0.21%)
Dec 28, 2004	42.29	42.47	42.19	42.33	641,700	+0.03(+0.07%)
Dec 27, 2004	42.42	42.52	42.02	42.30	946,900	-0.11(-0.26%)
Dec 23, 2004	42.47	42.54	42.37	42.41	511,300	-0.03(-0.07%)
Dec 22, 2004	42.40	42.68	42.27	42.44	959,300	-0.04(-0.09%)
Dec 21, 2004	42.18	42.51	42.12	42.48	810,200	+0.35(+0.83%)
Dec 20, 2004	41.93	42.30	41.80	42.13	943,100	+0.30(+0.72%)
Dec 17, 2004	41.60	41.93	41.60	41.83	1,837,800	-0.27(-0.64%)
Dec 16, 2004	42.44	42.44	41.94	42.10	895,100	-0.22(-0.52%)
Dec 15, 2004	42.54	42.55	42.25	42.32	1,021,000	-0.36(-0.84%)
Dec 14, 2004	42.46	42.68	42.37	42.68	938,300	+0.23(+0.54%)
Dec 13, 2004	41.97	42.46	41.91	42.45	1,067,700	+0.48(+1.14%)
Dec 10, 2004	42.62	42.62	41.19	41.97	1,081,300	+0.10(+0.24%)
Dec 09, 2004	42.05	42.09	41.73	41.87	1,541,200	-0.18(-0.43%)
Dec 08, 2004	42.12	42.17	41.92	42.05	1,282,600	+0.03(+0.07%)
Dec 07, 2004	42.38	42.46	42.02	42.02	998,700	-0.44(-1.04%)
Dec 06, 2004	42.40	42.53	42.29	42.46	843,600	-0.08(-0.19%)
Dec 03, 2004	42.86	42.86	42.33	42.54	1,439,100	-0.51(-1.18%)
Dec 02, 2004	43.02	43.20	42.86	43.05	837,600	-0.20(-0.46%)
Dec 01, 2004	42.65	43.25	42.65	43.25	923,900	+0.80(+1.88%)
Nov 30, 2004	42.50	42.63	42.33	42.45	857,300	-0.21(-0.49%)
Nov 29, 2004	42.67	42.86	42.35	42.66	1,086,400	+0.00(+0.00%)
Nov 26, 2004	42.75	42.85	42.60	42.66	196,000	-0.04(-0.09%)
Nov 24, 2004	42.75	42.92	42.67	42.70	818,000	+0.03(+0.07%)
Nov 23, 2004	42.56	42.74	42.36	42.67	705,400	+0.15(+0.35%)
Nov 22, 2004	42.20	42.58	42.20	42.52	765,200	+0.26(+0.62%)
Nov 19, 2004	42.87	42.93	42.22	42.26	749,500	-0.57(-1.33%)
Nov 18, 2004	42.45	42.90	42.43	42.83	768,300	+0.22(+0.52%)
Nov 17, 2004	42.79	43.18	42.47	42.61	719,500	+0.00(+0.00%)
Nov 16, 2004	43.09	43.10	42.57	42.61	606,900	-0.47(-1.09%)
Nov 15, 2004	42.78	43.12	42.71	43.08	769,800	+0.08(+0.19%)
Nov 12, 2004	42.55	43.00	42.50	43.00	789,600	+0.36(+0.84%)
Nov 11, 2004	42.45	42.77	42.41	42.64	848,000	+0.29(+0.68%)
Nov 10, 2004	42.43	42.67	42.33	42.35	1,000,500	+0.00(+0.00%)
Nov 09, 2004	42.47	42.57	42.29	42.35	1,100,200	-0.22(-0.52%)
Nov 08, 2004	42.70	42.78	42.46	42.57	802,400	+0.05(+0.12%)
Nov 05, 2004	42.57	42.64	42.35	42.52	1,130,600	-0.05(-0.12%)
Nov 04, 2004	42.01	42.57	41.93	42.57	1,418,000	+0.61(+1.45%)
Nov 03, 2004	41.72	42.12	41.72	41.96	1,332,500	+0.24(+0.58%)
Nov 02, 2004	41.50	41.91	41.27	41.72	1,388,800	+0.15(+0.36%)
Nov 01, 2004	41.55	41.57	41.20	41.57	1,458,500	+0.46(+1.12%)
Oct 29, 2004	40.99	41.12	40.93	41.11	1,196,600	+0.14(+0.34%)
Oct 28, 2004	40.73	41.00	40.68	40.97	781,400	+0.20(+0.49%)
Oct 27, 2004	40.42	40.77	40.14	40.77	1,034,800	+0.40(+0.99%)
Oct 26, 2004	40.00	40.37	39.96	40.37	1,330,300	+0.45(+1.13%)
Oct 25, 2004	39.30	39.96	39.10	39.92	1,175,600	+0.41(+1.04%)
Oct 22, 2004	39.80	39.90	39.37	39.51	908,200	-0.20(-0.50%)
Oct 21, 2004	39.45	39.92	39.34	39.71	944,500	+0.18(+0.46%)
Oct 20, 2004	39.77	39.77	39.31	39.53	889,000	-0.24(-0.60%)
Oct 19, 2004	40.10	40.35	39.73	39.77	1,014,600	-0.40(-1.00%)
Oct 18, 2004	39.64	40.22	39.42	40.17	1,414,100	+0.64(+1.62%)
Oct 15, 2004	39.15	39.78	39.08	39.53	2,116,100	+0.45(+1.15%)
Oct 14, 2004	39.68	40.26	38.67	39.08	3,176,200	-0.41(-1.04%)
Oct 13, 2004	40.19	40.25	39.48	39.49	1,430,300	-0.87(-2.16%)
Oct 12, 2004	40.50	40.50	40.02	40.36	1,230,200	-0.14(-0.35%)
Oct 11, 2004	40.21	40.50	40.07	40.50	609,800	+0.29(+0.72%)
Oct 08, 2004	40.22	40.46	39.99	40.21	576,700	-0.10(-0.25%)
Oct 07, 2004	40.48	40.49	40.31	40.31	754,100	-0.16(-0.40%)
Oct 06, 2004	40.44	40.47	40.27	40.47	826,500	+0.11(+0.27%)
Oct 05, 2004	40.06	40.49	40.06	40.36	1,386,100	+0.22(+0.55%)
Oct 04, 2004	40.20	40.25	39.88	40.14	1,163,000	-0.04(-0.10%)