M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	53.63	53.63	53.36	53.36	314,122	+0.24(+0.46%)
May 28, 2002	53.54	53.54	52.77	53.12	302,688	-0.35(-0.65%)
May 27, 2002	53.86	53.99	53.46	53.47	255,316	+0.00(+0.00%)
May 24, 2002	53.86	53.99	53.46	53.47	247,475	-0.40(-0.75%)
May 23, 2002	53.69	53.90	53.35	53.87	379,626	+0.24(+0.46%)
May 22, 2002	54.24	54.33	53.44	53.63	409,192	-0.87(-1.60%)
May 21, 2002	54.91	54.97	54.39	54.50	298,604	+0.09(+0.16%)
May 20, 2002	55.06	55.06	54.23	54.41	298,604	-0.65(-1.18%)
May 17, 2002	54.85	55.13	54.85	55.06	316,736	+0.23(+0.42%)
May 16, 2002	54.33	55.04	54.33	54.83	562,088	+0.43(+0.80%)
May 15, 2002	54.24	54.82	54.24	54.39	524,844	+0.09(+0.17%)
May 14, 2002	53.26	54.40	53.26	54.30	652,421	+1.38(+2.60%)
May 13, 2002	52.25	52.99	52.23	52.92	342,708	+0.73(+1.41%)
May 10, 2002	52.59	52.65	52.01	52.19	235,877	-0.34(-0.65%)
May 09, 2002	53.13	53.14	52.46	52.53	281,289	-0.59(-1.12%)
May 08, 2002	53.50	53.68	52.77	53.13	472,408	-0.31(-0.58%)
May 07, 2002	53.38	53.69	53.23	53.44	354,633	+0.31(+0.59%)
May 06, 2002	53.41	53.81	53.12	53.13	325,720	-0.24(-0.45%)
May 03, 2002	53.50	53.68	53.17	53.36	389,590	-0.14(-0.26%)
May 02, 2002	52.77	53.50	52.53	53.50	414,092	+0.73(+1.39%)
May 01, 2002	52.28	53.08	52.19	52.77	302,034	+0.50(+0.96%)
Apr 30, 2002	51.73	52.53	51.61	52.27	517,657	+0.58(+1.13%)
Apr 29, 2002	51.42	51.86	51.30	51.69	689,501	-0.07(-0.14%)
Apr 26, 2002	51.91	52.04	51.55	51.76	275,898	+0.00(+0.00%)
Apr 25, 2002	51.48	51.83	51.30	51.76	442,679	+0.28(+0.53%)
Apr 24, 2002	51.44	52.00	51.44	51.48	414,909	+0.05(+0.10%)
Apr 23, 2002	51.52	51.64	51.21	51.44	501,321	-0.02(-0.04%)
Apr 22, 2002	51.76	51.91	51.38	51.45	582,833	-0.31(-0.59%)
Apr 19, 2002	51.93	51.97	51.70	51.76	408,375	-0.02(-0.04%)
Apr 18, 2002	51.66	51.85	51.36	51.78	389,590	+0.15(+0.28%)
Apr 17, 2002	51.11	51.85	50.95	51.63	400,861	+0.37(+0.72%)
Apr 16, 2002	51.30	51.64	50.97	51.26	528,764	+0.18(+0.35%)
Apr 15, 2002	51.18	51.48	50.96	51.09	349,896	-0.07(-0.13%)
Apr 12, 2002	50.47	51.16	50.30	51.15	464,568	+0.83(+1.64%)
Apr 11, 2002	51.15	51.15	50.32	50.33	330,457	-0.85(-1.66%)
Apr 10, 2002	50.57	51.73	50.57	51.18	601,619	+0.55(+1.09%)
Apr 09, 2002	50.20	50.71	50.16	50.63	298,114	+0.49(+0.98%)
Apr 08, 2002	49.65	50.20	49.58	50.14	325,720	+0.49(+0.99%)
Apr 05, 2002	49.43	49.91	49.43	49.65	251,559	+0.34(+0.68%)
Apr 04, 2002	49.08	49.59	49.08	49.31	263,974	+0.08(+0.16%)
Apr 03, 2002	49.83	49.87	49.15	49.23	931,096	-0.64(-1.28%)
Apr 02, 2002	49.49	50.03	49.42	49.87	416,216	+0.29(+0.58%)
Apr 01, 2002	49.08	49.65	48.85	49.58	544,119	+0.38(+0.77%)
Mar 29, 2002	49.69	49.85	49.19	49.20	380,606	+0.00(+0.00%)
Mar 28, 2002	49.69	49.85	49.19	49.20	372,438	-0.49(-0.99%)
Mar 27, 2002	49.37	49.78	49.33	49.69	391,877	+0.32(+0.64%)
Mar 26, 2002	49.40	49.74	48.97	49.37	785,714	-0.21(-0.43%)
Mar 25, 2002	49.75	49.86	49.40	49.59	362,800	-0.16(-0.32%)
Mar 22, 2002	49.46	49.92	49.40	49.75	242,738	+0.23(+0.46%)
Mar 21, 2002	49.74	49.86	49.35	49.52	451,826	-0.25(-0.50%)
Mar 20, 2002	50.08	50.08	49.51	49.77	641,149	-0.39(-0.78%)
Mar 19, 2002	50.14	50.32	50.11	50.16	257,930	+0.09(+0.17%)
Mar 18, 2002	49.95	50.20	49.79	50.08	296,644	+0.13(+0.27%)
Mar 15, 2002	49.59	50.35	49.59	49.94	401,514	+0.36(+0.73%)
Mar 14, 2002	49.10	49.86	49.08	49.58	608,479	+0.48(+0.97%)
Mar 13, 2002	49.16	49.34	49.01	49.10	259,400	-0.06(-0.11%)
Mar 12, 2002	48.77	49.31	48.76	49.16	594,268	+0.39(+0.80%)
Mar 11, 2002	48.30	48.91	48.27	48.77	1,470,152	+0.40(+0.84%)
Mar 08, 2002	48.67	48.75	48.12	48.36	206,964	+0.09(+0.18%)
Mar 07, 2002	48.91	48.97	47.99	48.28	257,603	-0.51(-1.05%)
Mar 06, 2002	48.12	48.91	47.84	48.79	404,455	+0.77(+1.59%)
Mar 05, 2002	48.24	48.36	47.93	48.03	583,323	+0.12(+0.26%)
Mar 04, 2002	47.75	48.28	47.69	47.90	539,382	+0.51(+1.07%)