M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	66.61	66.74	65.74	65.98	423,187	-0.79(-1.19%)
Feb 25, 2005	65.68	66.98	65.28	66.77	556,446	+1.09(+1.65%)
Feb 24, 2005	64.83	65.68	64.44	65.68	740,878	+0.75(+1.16%)
Feb 23, 2005	64.74	65.48	64.50	64.93	718,368	+0.34(+0.53%)
Feb 22, 2005	65.47	65.84	64.59	64.59	512,477	-1.35(-2.04%)
Feb 18, 2005	66.92	66.92	65.88	65.94	683,103	-0.77(-1.16%)
Feb 17, 2005	67.29	67.29	66.70	66.71	351,455	-0.69(-1.02%)
Feb 16, 2005	68.14	68.14	67.11	67.40	528,234	-0.79(-1.16%)
Feb 15, 2005	67.64	68.38	67.52	68.19	598,165	+0.69(+1.02%)
Feb 14, 2005	67.16	67.52	66.92	67.50	286,477	+0.03(+0.05%)
Feb 11, 2005	67.91	68.04	67.28	67.47	592,763	-0.44(-0.65%)
Feb 10, 2005	67.74	67.92	67.57	67.91	262,016	+0.38(+0.56%)
Feb 09, 2005	68.32	68.54	67.52	67.53	281,524	-0.79(-1.15%)
Feb 08, 2005	68.30	68.60	68.12	68.32	362,861	-0.33(-0.48%)
Feb 07, 2005	68.66	68.82	68.46	68.64	368,863	-0.01(-0.02%)
Feb 04, 2005	68.60	68.82	67.80	68.66	505,724	+0.15(+0.22%)
Feb 03, 2005	68.58	68.79	68.24	68.50	411,632	-0.10(-0.15%)
Feb 02, 2005	69.37	69.37	68.16	68.60	610,320	-0.27(-0.40%)
Feb 01, 2005	68.27	69.09	67.92	68.88	431,891	+0.67(+0.98%)
Jan 31, 2005	67.31	68.30	67.31	68.21	487,116	+1.41(+2.11%)
Jan 28, 2005	67.24	67.29	66.34	66.80	449,149	-0.44(-0.65%)
Jan 27, 2005	67.48	67.75	66.96	67.24	432,491	-0.51(-0.75%)
Jan 26, 2005	67.52	67.95	67.37	67.74	560,948	+0.49(+0.72%)
Jan 25, 2005	67.27	67.52	66.97	67.26	663,444	-0.01(-0.02%)
Jan 24, 2005	67.04	67.64	67.03	67.27	519,230	+0.23(+0.35%)
Jan 21, 2005	66.90	67.25	66.78	67.04	583,008	+0.02(+0.03%)
Jan 20, 2005	66.91	67.13	66.45	67.02	1,076,577	-0.23(-0.34%)
Jan 19, 2005	68.10	68.13	67.18	67.24	693,457	-0.59(-0.87%)
Jan 18, 2005	67.15	67.90	66.68	67.84	677,850	+0.69(+1.02%)
Jan 14, 2005	67.15	67.44	66.60	67.15	522,681	+0.00(+0.00%)
Jan 13, 2005	68.32	68.44	67.12	67.15	582,708	-1.16(-1.70%)
Jan 12, 2005	69.30	69.32	68.11	68.31	485,765	-0.89(-1.29%)
Jan 11, 2005	70.10	70.25	68.15	69.20	1,023,604	-0.58(-0.83%)
Jan 10, 2005	69.10	69.82	68.48	69.78	626,528	+0.82(+1.19%)
Jan 07, 2005	69.90	70.08	68.96	68.96	498,821	-0.94(-1.34%)
Jan 06, 2005	70.14	70.49	69.65	69.90	522,081	-0.24(-0.34%)
Jan 05, 2005	70.64	70.64	69.90	70.14	613,322	-0.11(-0.15%)
Jan 04, 2005	70.97	71.30	69.85	70.25	459,503	-0.31(-0.43%)
Jan 03, 2005	71.86	71.99	70.47	70.56	473,310	-1.31(-1.82%)
Dec 31, 2004	71.90	72.47	71.44	71.86	257,364	+0.13(+0.19%)
Dec 30, 2004	71.68	72.01	71.66	71.73	127,556	-0.05(-0.07%)
Dec 29, 2004	71.97	72.10	71.60	71.78	178,729	+0.07(+0.10%)
Dec 28, 2004	71.60	71.85	71.49	71.71	214,295	+0.33(+0.46%)
Dec 27, 2004	72.15	72.23	71.38	71.38	237,705	-0.59(-0.82%)
Dec 23, 2004	71.73	72.25	71.61	71.97	262,466	+0.36(+0.50%)
Dec 22, 2004	71.30	71.96	71.28	71.61	515,928	+0.63(+0.88%)
Dec 21, 2004	69.97	71.04	69.97	70.99	347,554	+1.07(+1.53%)
Dec 20, 2004	69.74	70.50	69.72	69.92	387,922	+0.51(+0.74%)
Dec 17, 2004	69.24	69.96	69.24	69.40	729,023	-0.25(-0.36%)
Dec 16, 2004	69.64	69.84	69.28	69.66	457,853	-0.35(-0.50%)
Dec 15, 2004	69.95	70.17	69.56	70.01	532,136	+0.06(+0.09%)
Dec 14, 2004	69.64	70.04	69.58	69.95	448,248	+0.46(+0.66%)
Dec 13, 2004	69.64	69.70	69.07	69.49	626,678	+0.30(+0.43%)
Dec 10, 2004	69.74	69.78	69.10	69.19	572,804	-0.69(-0.98%)
Dec 09, 2004	69.31	70.02	68.85	69.88	404,729	+0.51(+0.73%)
Dec 08, 2004	69.50	69.72	69.25	69.37	381,619	-0.01(-0.02%)
Dec 07, 2004	70.47	70.60	69.38	69.38	336,449	-1.19(-1.68%)
Dec 06, 2004	70.30	70.78	70.27	70.57	282,575	-0.01(-0.02%)
Dec 03, 2004	70.90	71.32	70.42	70.58	348,904	-0.65(-0.92%)
Dec 02, 2004	71.69	72.01	71.10	71.23	406,530	-0.40(-0.56%)