M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	56.35	57.00	56.35	56.69	269,753	+0.24(+0.42%)
Jun 27, 2002	55.52	56.45	55.46	56.45	241,915	+1.08(+1.96%)
Jun 26, 2002	55.39	55.58	54.85	55.36	384,886	-0.60(-1.07%)
Jun 25, 2002	55.75	56.51	55.75	55.96	444,646	-0.69(-1.23%)
Jun 21, 2002	56.31	56.71	55.88	56.66	400,167	-0.01(-0.02%)
Jun 20, 2002	56.84	57.24	56.61	56.67	375,506	-0.34(-0.59%)
Jun 19, 2002	56.89	57.41	56.65	57.01	311,358	-0.05(-0.08%)
Jun 18, 2002	57.02	57.43	56.71	57.06	377,624	+0.04(+0.07%)
Jun 17, 2002	54.76	57.09	54.76	57.02	1,013,655	+2.42(+4.43%)
Jun 14, 2002	54.00	54.60	53.67	54.60	482,167	-0.48(-0.86%)
Jun 12, 2002	54.93	55.18	54.64	55.07	336,321	+0.07(+0.13%)
Jun 11, 2002	55.32	56.02	54.99	55.00	529,521	-0.22(-0.41%)
Jun 10, 2002	54.86	55.62	54.85	55.22	234,351	+0.36(+0.66%)
Jun 07, 2002	54.20	54.89	53.94	54.86	482,318	+0.22(+0.41%)
Jun 06, 2002	56.08	56.08	54.42	54.64	708,197	-1.55(-2.75%)
Jun 05, 2002	56.07	56.26	55.92	56.18	260,827	-1.43(-2.49%)
May 31, 2002	57.90	57.90	57.62	57.62	290,934	+0.26(+0.46%)
May 28, 2002	57.80	57.80	56.98	57.35	280,343	-0.38(-0.65%)
May 27, 2002	58.15	58.30	57.72	57.73	236,469	+0.00(+0.00%)
May 24, 2002	58.15	58.30	57.72	57.73	229,207	-0.44(-0.75%)
May 23, 2002	57.97	58.20	57.60	58.17	351,602	+0.26(+0.46%)
May 22, 2002	58.56	58.65	57.70	57.90	378,986	-0.94(-1.60%)
May 21, 2002	59.29	59.36	58.73	58.84	276,561	+0.09(+0.16%)
May 20, 2002	59.45	59.45	58.55	58.75	276,561	-0.70(-1.18%)
May 17, 2002	59.22	59.52	59.22	59.45	293,355	+0.25(+0.42%)
May 16, 2002	58.66	59.42	58.66	59.20	520,595	+0.47(+0.80%)
May 15, 2002	58.56	59.19	58.56	58.73	486,100	+0.10(+0.17%)
May 14, 2002	57.50	58.74	57.50	58.63	604,259	+1.49(+2.60%)
May 13, 2002	56.41	57.21	56.39	57.14	317,410	+0.79(+1.41%)
May 10, 2002	56.78	56.84	56.16	56.35	218,465	-0.37(-0.65%)
May 09, 2002	57.36	57.37	56.65	56.72	260,524	-0.64(-1.12%)
May 08, 2002	57.77	57.96	56.98	57.36	437,536	-0.34(-0.58%)
May 07, 2002	57.64	57.97	57.47	57.70	328,454	+0.34(+0.59%)
May 06, 2002	57.67	58.10	57.35	57.36	301,676	-0.26(-0.45%)
May 03, 2002	57.77	57.95	57.41	57.62	360,831	-0.15(-0.26%)
May 02, 2002	56.98	57.77	56.71	57.77	383,525	+0.79(+1.39%)
May 01, 2002	56.45	57.31	56.35	56.98	279,738	+0.54(+0.96%)
Apr 30, 2002	55.85	56.71	55.72	56.43	479,444	+0.63(+1.13%)
Apr 29, 2002	55.52	56.00	55.39	55.81	638,603	-0.08(-0.14%)
Apr 26, 2002	56.05	56.19	55.65	55.89	255,532	+0.00(+0.00%)
Apr 25, 2002	55.59	55.96	55.39	55.89	410,001	+0.30(+0.54%)
Apr 24, 2002	55.53	56.15	55.53	55.59	384,281	+0.05(+0.10%)
Apr 23, 2002	55.62	55.75	55.29	55.53	464,314	-0.02(-0.04%)
Apr 22, 2002	55.89	56.05	55.48	55.55	539,809	-0.33(-0.59%)
Apr 19, 2002	56.07	56.12	55.83	55.89	378,229	-0.02(-0.04%)
Apr 18, 2002	55.77	55.98	55.46	55.91	360,831	+0.16(+0.28%)
Apr 17, 2002	55.18	55.98	55.01	55.75	371,270	+0.40(+0.72%)
Apr 16, 2002	55.39	55.75	55.03	55.35	489,731	+0.19(+0.35%)
Apr 15, 2002	55.26	55.59	55.03	55.16	324,067	-0.07(-0.13%)
Apr 12, 2002	54.50	55.24	54.31	55.23	430,274	+0.89(+1.64%)
Apr 11, 2002	55.22	55.23	54.33	54.34	306,063	-0.92(-1.66%)
Apr 10, 2002	54.60	55.85	54.60	55.26	557,208	+0.59(+1.09%)
Apr 09, 2002	54.20	54.75	54.16	54.66	276,107	+0.53(+0.98%)
Apr 08, 2002	53.61	54.20	53.53	54.13	301,676	+0.53(+0.99%)
Apr 05, 2002	53.37	53.88	53.37	53.60	232,989	+0.36(+0.68%)
Apr 04, 2002	52.99	53.54	52.99	53.24	244,487	+0.09(+0.16%)
Apr 03, 2002	53.80	53.84	53.07	53.16	862,364	-0.69(-1.28%)
Apr 02, 2002	53.44	54.02	53.35	53.84	385,491	+0.31(+0.58%)
Apr 01, 2002	52.99	53.61	52.75	53.53	503,953	+0.41(+0.77%)
Mar 29, 2002	53.65	53.82	53.11	53.12	352,510	+0.00(+0.00%)
Mar 28, 2002	53.65	53.82	53.11	53.12	344,945	-0.53(-0.99%)
Mar 27, 2002	53.31	53.75	53.26	53.65	362,949	+0.34(+0.64%)
Mar 26, 2002	53.34	53.70	52.88	53.31	727,714	-0.23(-0.43%)
Mar 25, 2002	53.71	53.83	53.34	53.54	336,019	-0.17(-0.32%)
Mar 22, 2002	53.41	53.90	53.34	53.71	224,819	+0.24(+0.46%)
Mar 21, 2002	53.70	53.83	53.28	53.47	418,473	-0.27(-0.50%)
Mar 20, 2002	54.07	54.07	53.46	53.74	593,820	-0.42(-0.78%)
Mar 19, 2002	54.13	54.33	54.10	54.16	238,889	+0.09(+0.17%)
Mar 18, 2002	53.94	54.21	53.76	54.07	274,746	+0.15(+0.27%)
Mar 15, 2002	53.54	54.36	53.54	53.92	371,875	+0.39(+0.73%)
Mar 14, 2002	53.01	53.84	52.99	53.53	563,562	+0.52(+0.97%)
Mar 13, 2002	53.08	53.27	52.91	53.02	240,251	-0.06(-0.11%)
Mar 12, 2002	52.65	53.24	52.65	53.08	550,400	+0.42(+0.80%)
Mar 11, 2002	52.15	52.81	52.12	52.65	1,361,627	+0.44(+0.84%)
Mar 08, 2002	52.55	52.64	51.95	52.22	191,686	+0.09(+0.18%)
Mar 07, 2002	52.81	52.88	51.82	52.12	238,587	-0.56(-1.05%)
Mar 06, 2002	51.95	52.81	51.66	52.68	374,598	+0.83(+1.59%)
Mar 05, 2002	52.08	52.22	51.75	51.85	540,263	+0.13(+0.26%)
Mar 04, 2002	51.56	52.12	51.49	51.72	499,565	+0.55(+1.07%)
Mar 01, 2002	50.60	51.17	50.60	51.17	405,462	+0.61(+1.20%)
Feb 28, 2002	50.37	51.05	50.23	50.56	399,108	+0.20(+0.39%)
Feb 27, 2002	50.40	50.76	50.34	50.37	495,632	+0.03(+0.07%)
Feb 26, 2002	50.23	50.62	49.97	50.33	311,812	+0.39(+0.78%)
Feb 25, 2002	49.47	50.04	49.41	49.94	383,071	+0.45(+0.91%)
Feb 22, 2002	49.28	49.49	48.92	49.49	204,395	+0.16(+0.32%)
Feb 21, 2002	49.44	49.74	49.18	49.34	303,037	-0.17(-0.33%)
Feb 20, 2002	49.26	49.54	48.52	49.50	529,067	+0.24(+0.50%)
Feb 19, 2002	49.31	49.57	49.11	49.26	246,757	-0.68(-1.36%)
Feb 18, 2002	50.10	50.23	49.44	49.94	192,594	+0.00(+0.00%)
Feb 15, 2002	50.10	50.23	49.44	49.94	192,292	-0.10(-0.20%)
Feb 14, 2002	49.98	50.23	49.44	50.04	801,847	+0.13(+0.25%)
Feb 13, 2002	49.55	50.01	49.43	49.91	233,746	+0.37(+0.75%)
Feb 12, 2002	49.53	49.63	49.02	49.54	229,963	+0.01(+0.03%)
Feb 11, 2002	49.01	49.64	48.88	49.53	262,037	+0.56(+1.13%)
Feb 08, 2002	48.28	48.97	48.28	48.97	261,886	+0.69(+1.42%)
Feb 07, 2002	48.42	49.31	47.99	48.28	380,499	-0.07(-0.14%)
Feb 06, 2002	49.28	49.34	48.05	48.35	601,536	-0.88(-1.79%)
Feb 05, 2002	49.37	49.45	49.01	49.23	407,429	-0.15(-0.29%)
Feb 04, 2002	49.84	49.94	49.36	49.37	254,321	-0.74(-1.48%)
Feb 01, 2002	49.80	50.33	49.57	50.12	467,492	+0.54(+1.09%)
Jan 31, 2002	49.90	50.27	49.57	49.57	453,875	-0.32(-0.65%)
Jan 30, 2002	49.64	50.17	48.85	49.90	795,039	+0.32(+0.65%)
Jan 29, 2002	51.13	51.48	49.55	49.57	608,344	-1.55(-3.04%)
Jan 28, 2002	50.72	51.21	50.72	51.13	470,820	+0.40(+0.79%)
Jan 25, 2002	50.23	50.76	50.17	50.72	292,598	+0.05(+0.10%)
Jan 24, 2002	50.70	51.16	50.63	50.67	828,172	+0.14(+0.27%)
Jan 23, 2002	50.02	50.56	49.55	50.53	362,646	+0.34(+0.68%)
Jan 22, 2002	50.00	50.50	49.90	50.19	329,967	+0.34(+0.69%)
Jan 21, 2002	49.64	49.97	49.35	49.84	410,001	+0.00(+0.00%)
Jan 18, 2002	49.64	49.97	49.35	49.84	403,041	+0.09(+0.19%)
Jan 17, 2002	49.64	49.76	49.54	49.75	296,834	+0.28(+0.56%)
Jan 16, 2002	50.00	50.00	49.31	49.47	1,603,694	-0.63(-1.25%)
Jan 15, 2002	48.81	50.23	48.81	50.10	319,679	+1.33(+2.72%)
Jan 14, 2002	49.27	49.28	48.77	48.77	131,623	-0.50(-1.01%)
Jan 11, 2002	49.24	49.96	49.24	49.27	352,510	-0.90(-1.79%)
Jan 10, 2002	50.23	50.80	50.07	50.17	893,227	+2.02(+4.19%)