M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	53.15	54.58	53.08	54.56	2,077,433	+2.12(+4.04%)
May 29, 2003	52.60	52.83	52.20	52.44	439,545	-0.21(-0.41%)
May 28, 2003	52.77	53.08	52.59	52.65	677,189	+0.04(+0.07%)
May 27, 2003	51.51	52.66	51.30	52.62	411,798	+1.11(+2.15%)
May 23, 2003	51.50	51.61	51.34	51.51	359,894	+0.17(+0.32%)
May 22, 2003	51.89	51.89	51.34	51.34	546,615	-0.24(-0.46%)
May 21, 2003	51.53	51.64	51.36	51.58	524,418	+0.14(+0.27%)
May 20, 2003	51.64	51.87	51.31	51.44	444,604	+0.10(+0.19%)
May 19, 2003	52.02	52.14	51.30	51.34	392,538	-0.67(-1.30%)
May 16, 2003	52.35	52.69	52.02	52.02	598,845	-0.34(-0.64%)
May 15, 2003	53.11	53.24	52.35	52.35	702,325	-0.45(-0.85%)
May 14, 2003	52.95	53.12	52.61	52.80	299,014	-0.01(-0.01%)
May 13, 2003	52.75	53.02	52.45	52.81	273,879	-0.07(-0.13%)
May 12, 2003	52.35	52.87	52.19	52.87	192,923	+0.46(+0.88%)
May 09, 2003	52.50	52.65	52.23	52.41	243,847	+0.07(+0.13%)
May 08, 2003	52.67	52.76	52.08	52.35	441,013	-0.40(-0.75%)
May 07, 2003	52.90	53.08	52.68	52.75	439,381	-0.42(-0.80%)
May 06, 2003	53.17	53.33	52.81	53.17	641,934	+0.00(+0.00%)
May 05, 2003	53.57	53.72	53.08	53.17	583,176	-0.40(-0.74%)
May 02, 2003	52.22	53.57	52.09	53.57	804,499	+1.29(+2.47%)
May 01, 2003	51.84	52.28	51.16	52.27	786,056	+0.52(+1.01%)
Apr 30, 2003	51.22	52.17	50.91	51.75	1,130,771	+0.45(+0.87%)
Apr 29, 2003	51.39	51.43	50.73	51.31	468,434	-0.01(-0.02%)
Apr 28, 2003	50.97	51.58	50.94	51.32	373,441	+0.41(+0.81%)
Apr 25, 2003	51.31	51.47	50.71	50.91	268,003	-0.39(-0.76%)
Apr 24, 2003	51.40	51.71	50.91	51.30	557,714	-0.50(-0.97%)
Apr 23, 2003	51.47	51.99	50.85	51.80	444,441	+0.44(+0.85%)
Apr 22, 2003	49.99	51.46	49.99	51.37	576,974	+0.94(+1.87%)
Apr 21, 2003	50.24	50.55	50.12	50.42	398,903	+0.09(+0.18%)
Apr 17, 2003	50.33	50.33	49.73	50.33	454,561	+0.34(+0.67%)
Apr 16, 2003	50.68	50.70	49.80	49.99	458,478	-0.40(-0.79%)
Apr 15, 2003	50.06	50.45	49.96	50.39	658,419	+0.23(+0.45%)
Apr 14, 2003	49.87	50.31	49.75	50.17	836,490	+0.30(+0.60%)
Apr 11, 2003	49.93	50.61	49.60	49.87	492,753	+0.12(+0.23%)
Apr 10, 2003	49.44	49.84	49.05	49.75	879,253	+0.39(+0.78%)
Apr 09, 2003	50.25	50.28	49.28	49.36	558,530	-0.89(-1.77%)
Apr 08, 2003	49.96	50.29	49.87	50.25	688,615	+0.13(+0.27%)
Apr 07, 2003	50.85	50.97	49.96	50.12	1,140,238	-0.52(-1.03%)
Apr 04, 2003	50.21	50.85	49.96	50.64	896,880	+0.43(+0.85%)
Apr 03, 2003	50.66	50.66	50.10	50.21	839,591	-0.33(-0.65%)
Apr 02, 2003	50.30	50.81	50.27	50.54	1,159,661	+0.50(+1.00%)
Apr 01, 2003	48.40	50.12	48.40	50.04	4,494,686	+1.89(+3.93%)
Mar 31, 2003	48.82	48.82	48.07	48.14	369,198	-0.68(-1.39%)
Mar 28, 2003	48.55	49.05	48.40	48.82	364,464	+0.15(+0.30%)
Mar 27, 2003	48.58	48.87	48.03	48.68	528,008	+0.10(+0.20%)
Mar 26, 2003	48.68	48.99	48.49	48.58	497,650	-0.10(-0.20%)
Mar 25, 2003	48.36	48.80	48.36	48.68	457,172	+0.32(+0.66%)
Mar 24, 2003	49.14	49.14	48.27	48.36	417,510	-1.38(-2.77%)
Mar 21, 2003	49.17	49.81	48.55	49.74	484,429	+0.86(+1.75%)
Mar 20, 2003	48.64	48.95	47.94	48.88	505,484	+0.24(+0.50%)
Mar 19, 2003	48.19	48.67	48.03	48.63	455,540	+0.52(+1.08%)
Mar 18, 2003	48.03	48.22	47.51	48.11	654,992	+0.20(+0.41%)
Mar 17, 2003	46.56	47.92	46.04	47.92	1,033,657	+0.96(+2.04%)
Mar 14, 2003	47.80	47.80	46.86	46.96	988,609	-0.69(-1.44%)
Mar 13, 2003	46.69	47.65	46.61	47.65	570,771	+1.27(+2.75%)
Mar 12, 2003	46.74	46.77	45.77	46.37	776,262	-0.42(-0.90%)
Mar 11, 2003	47.39	47.57	46.78	46.80	509,402	-0.59(-1.25%)
Mar 10, 2003	48.47	48.47	47.35	47.39	451,949	-1.23(-2.53%)
Mar 07, 2003	48.22	48.65	47.91	48.62	336,391	+0.40(+0.83%)
Mar 06, 2003	48.30	48.49	47.98	48.22	575,668	-0.07(-0.15%)
Mar 05, 2003	48.13	48.55	47.87	48.30	453,744	+0.01(+0.03%)
Mar 04, 2003	48.43	48.71	48.25	48.29	506,464	-0.36(-0.74%)