M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	60.20	60.50	59.65	60.35	392,574	+0.06(+0.10%)
May 27, 2004	60.81	60.81	59.84	60.29	644,836	+0.07(+0.11%)
May 26, 2004	58.88	60.43	58.71	60.23	729,473	+1.32(+2.24%)
May 25, 2004	57.95	58.94	57.56	58.91	278,973	+0.98(+1.69%)
May 24, 2004	58.09	58.09	57.59	57.93	366,612	+0.17(+0.30%)
May 21, 2004	57.97	58.31	57.69	57.75	486,966	+0.15(+0.27%)
May 20, 2004	57.21	57.74	56.99	57.60	270,870	+0.39(+0.69%)
May 19, 2004	57.64	58.33	57.17	57.21	399,327	-0.03(-0.06%)
May 18, 2004	56.84	57.34	56.81	57.24	250,911	+0.59(+1.04%)
May 17, 2004	56.84	57.07	56.20	56.65	313,038	-0.51(-0.90%)
May 14, 2004	56.92	57.40	56.42	57.17	476,761	+0.17(+0.29%)
May 13, 2004	56.55	57.58	56.43	57.00	386,121	+0.45(+0.80%)
May 12, 2004	56.34	56.63	55.65	56.55	579,407	+0.05(+0.09%)
May 11, 2004	56.77	56.77	56.18	56.49	434,442	+0.25(+0.44%)
May 10, 2004	57.06	57.17	55.94	56.25	586,910	-0.81(-1.42%)
May 07, 2004	58.24	58.41	56.97	57.06	790,400	-1.44(-2.46%)
May 06, 2004	58.96	58.96	58.24	58.50	763,989	-0.46(-0.78%)
May 05, 2004	58.04	59.03	58.04	58.96	1,108,842	+1.33(+2.31%)
May 04, 2004	56.91	58.12	56.91	57.63	567,701	+0.29(+0.51%)