M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	58.42	58.42	58.13	58.13	288,343	+0.27(+0.46%)
May 28, 2002	58.32	58.32	57.49	57.87	277,847	-0.38(-0.65%)
May 27, 2002	58.67	58.82	58.24	58.25	234,363	+0.00(+0.00%)
May 24, 2002	58.67	58.82	58.24	58.25	227,166	-0.44(-0.75%)
May 23, 2002	58.49	58.72	58.12	58.69	348,471	+0.27(+0.46%)
May 22, 2002	59.09	59.18	58.22	58.42	375,611	-0.95(-1.60%)
May 21, 2002	59.82	59.89	59.26	59.37	274,098	+0.09(+0.16%)
May 20, 2002	59.98	59.98	59.08	59.28	274,098	-0.71(-1.18%)
May 17, 2002	59.76	60.06	59.76	59.98	290,742	+0.25(+0.42%)
May 16, 2002	59.19	59.96	59.19	59.73	515,959	+0.47(+0.80%)
May 15, 2002	59.09	59.72	59.09	59.26	481,772	+0.10(+0.17%)
May 14, 2002	58.02	59.27	58.02	59.16	598,879	+1.50(+2.60%)
May 13, 2002	56.92	57.73	56.90	57.65	314,583	+0.80(+1.41%)
May 10, 2002	57.29	57.35	56.66	56.85	216,520	-0.37(-0.65%)
May 09, 2002	57.87	57.89	57.15	57.23	258,204	-0.65(-1.12%)
May 08, 2002	58.29	58.48	57.49	57.87	433,639	-0.34(-0.58%)
May 07, 2002	58.15	58.49	57.99	58.21	325,529	+0.34(+0.59%)
May 06, 2002	58.19	58.62	57.87	57.87	298,989	-0.26(-0.45%)
May 03, 2002	58.29	58.47	57.92	58.13	357,618	-0.15(-0.26%)
May 02, 2002	57.49	58.29	57.22	58.29	380,109	+0.80(+1.39%)
May 01, 2002	56.95	57.82	56.86	57.49	277,247	+0.55(+0.96%)
Apr 30, 2002	56.35	57.22	56.22	56.94	475,174	+0.63(+1.13%)
Apr 29, 2002	56.02	56.50	55.89	56.31	632,916	-0.08(-0.14%)
Apr 26, 2002	56.55	56.69	56.15	56.39	253,256	+0.00(+0.00%)
Apr 25, 2002	56.09	56.46	55.89	56.39	406,350	+0.30(+0.54%)
Apr 24, 2002	56.03	56.65	56.03	56.09	380,859	+0.05(+0.10%)
Apr 23, 2002	56.12	56.25	55.79	56.03	460,180	-0.02(-0.04%)
Apr 22, 2002	56.39	56.55	55.97	56.05	535,002	-0.33(-0.59%)
Apr 19, 2002	56.57	56.62	56.33	56.39	374,861	-0.02(-0.04%)
Apr 18, 2002	56.27	56.49	55.95	56.41	357,618	+0.16(+0.28%)
Apr 17, 2002	55.68	56.49	55.51	56.25	367,964	+0.40(+0.72%)
Apr 16, 2002	55.89	56.25	55.53	55.85	485,370	+0.19(+0.35%)
Apr 15, 2002	55.75	56.09	55.52	55.65	321,181	-0.07(-0.13%)
Apr 12, 2002	54.99	55.73	54.79	55.73	426,442	+0.90(+1.64%)
Apr 11, 2002	55.72	55.73	54.82	54.83	303,338	-0.93(-1.66%)
Apr 10, 2002	55.09	56.35	55.09	55.75	552,246	+0.60(+1.09%)
Apr 09, 2002	54.69	55.24	54.65	55.15	273,649	+0.53(+0.98%)
Apr 08, 2002	54.09	54.69	54.01	54.62	298,989	+0.53(+0.99%)
Apr 05, 2002	53.85	54.37	53.85	54.09	230,914	+0.37(+0.68%)
Apr 04, 2002	53.47	54.02	53.47	53.72	242,310	+0.09(+0.16%)
Apr 03, 2002	54.29	54.33	53.55	53.63	854,684	-0.69(-1.28%)
Apr 02, 2002	53.92	54.51	53.83	54.33	382,059	+0.31(+0.58%)
Apr 01, 2002	53.47	54.09	53.22	54.01	499,465	+0.41(+0.77%)
Mar 29, 2002	54.13	54.31	53.59	53.60	349,371	+0.00(+0.00%)
Mar 28, 2002	54.13	54.31	53.59	53.60	341,873	-0.53(-0.99%)
Mar 27, 2002	53.79	54.23	53.74	54.13	359,717	+0.35(+0.64%)
Mar 26, 2002	53.82	54.19	53.35	53.79	721,233	-0.23(-0.43%)
Mar 25, 2002	54.19	54.31	53.82	54.02	333,027	-0.17(-0.32%)
Mar 22, 2002	53.89	54.38	53.82	54.19	222,817	+0.25(+0.46%)
Mar 21, 2002	54.19	54.31	53.76	53.95	414,746	-0.27(-0.50%)
Mar 20, 2002	54.55	54.55	53.94	54.22	588,532	-0.43(-0.78%)
Mar 19, 2002	54.62	54.82	54.59	54.65	236,762	+0.09(+0.17%)
Mar 18, 2002	54.42	54.69	54.25	54.55	272,299	+0.15(+0.27%)
Mar 15, 2002	54.02	54.85	54.02	54.41	368,564	+0.39(+0.73%)
Mar 14, 2002	53.49	54.32	53.47	54.01	558,543	+0.52(+0.97%)
Mar 13, 2002	53.55	53.75	53.39	53.49	238,112	-0.06(-0.11%)
Mar 12, 2002	53.13	53.72	53.12	53.55	545,498	+0.43(+0.80%)
Mar 11, 2002	52.62	53.29	52.59	53.13	1,349,502	+0.44(+0.84%)
Mar 08, 2002	53.02	53.11	52.42	52.69	189,979	+0.09(+0.18%)
Mar 07, 2002	53.29	53.35	52.29	52.59	236,462	-0.56(-1.05%)
Mar 06, 2002	52.42	53.29	52.12	53.15	371,263	+0.83(+1.59%)
Mar 05, 2002	52.55	52.69	52.22	52.32	535,452	+0.13(+0.26%)
Mar 04, 2002	52.02	52.59	51.95	52.19	495,117	+0.55(+1.07%)