M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	76.56	77.17	75.99	76.76	469,626	+0.47(+0.61%)
May 30, 2006	76.93	76.94	76.29	76.29	325,679	-1.35(-1.74%)
May 26, 2006	77.63	77.83	77.20	77.64	181,133	+0.09(+0.12%)
May 25, 2006	77.02	77.63	76.86	77.55	369,463	+0.73(+0.96%)
May 24, 2006	76.36	77.31	76.03	76.81	385,807	+0.37(+0.48%)
May 23, 2006	77.23	77.48	76.44	76.45	276,348	-0.77(-1.00%)
May 22, 2006	76.92	77.70	76.69	77.22	448,034	+0.31(+0.40%)
May 19, 2006	76.53	77.50	76.43	76.92	616,422	+0.97(+1.27%)
May 18, 2006	76.69	76.77	75.95	75.95	367,214	-0.46(-0.60%)
May 17, 2006	77.36	77.53	76.21	76.41	579,386	-1.43(-1.83%)
May 16, 2006	78.46	78.67	77.80	77.84	251,607	-0.86(-1.09%)
May 15, 2006	77.80	78.74	77.65	78.70	241,860	+0.97(+1.24%)
May 12, 2006	78.30	78.50	77.66	77.73	351,470	-0.31(-0.40%)
May 11, 2006	79.30	79.30	77.71	78.04	277,697	-1.25(-1.58%)
May 10, 2006	78.94	79.50	78.76	79.30	182,632	+0.09(+0.11%)
May 09, 2006	78.50	79.40	78.50	79.21	230,764	+0.39(+0.50%)
May 08, 2006	79.51	79.79	78.74	78.82	249,507	-0.49(-0.62%)
May 05, 2006	78.43	79.40	78.40	79.31	305,437	+1.37(+1.75%)
May 04, 2006	77.98	78.66	77.91	77.94	333,476	+0.25(+0.32%)
May 03, 2006	77.84	77.99	77.20	77.70	231,214	-0.15(-0.19%)
May 02, 2006	78.00	78.12	77.58	77.84	215,320	+0.01(+0.01%)
May 01, 2006	79.63	79.64	77.76	77.84	505,613	-1.79(-2.25%)
Apr 28, 2006	78.33	79.98	78.16	79.63	704,140	+1.60(+2.05%)
Apr 27, 2006	76.19	78.33	75.87	78.03	589,882	+1.71(+2.25%)
Apr 26, 2006	76.23	76.53	75.95	76.31	302,138	+0.31(+0.41%)
Apr 25, 2006	76.48	76.52	75.69	76.00	307,386	-0.35(-0.45%)
Apr 24, 2006	76.36	76.52	75.71	76.35	250,707	+0.12(+0.16%)
Apr 21, 2006	77.23	77.23	76.14	76.23	423,593	-0.51(-0.67%)
Apr 20, 2006	76.36	76.98	76.02	76.74	382,808	+0.38(+0.50%)
Apr 19, 2006	76.69	76.76	76.18	76.36	407,399	-0.63(-0.81%)
Apr 18, 2006	76.45	77.08	75.85	76.99	556,294	+0.55(+0.72%)
Apr 17, 2006	75.93	76.91	75.93	76.44	353,869	+0.37(+0.48%)
Apr 13, 2006	75.61	76.21	75.43	76.07	423,443	+0.47(+0.62%)
Apr 12, 2006	75.59	75.93	75.29	75.61	218,769	+0.02(+0.03%)
Apr 11, 2006	76.36	76.38	75.46	75.59	303,188	-0.57(-0.75%)
Apr 10, 2006	75.99	76.67	75.95	76.16	226,416	+0.33(+0.44%)
Apr 07, 2006	76.29	76.63	75.59	75.83	327,629	-0.33(-0.43%)
Apr 06, 2006	76.35	76.44	75.87	76.15	326,279	-0.19(-0.25%)
Apr 05, 2006	76.53	76.62	75.93	76.35	678,649	-0.01(-0.02%)
Apr 04, 2006	76.26	76.78	75.97	76.36	780,761	+0.01(+0.02%)
Apr 03, 2006	76.13	77.10	76.13	76.35	316,383	+0.23(+0.30%)
Mar 31, 2006	76.19	76.63	75.77	76.12	397,203	+0.27(+0.35%)
Mar 30, 2006	76.16	76.43	75.54	75.85	373,662	-0.45(-0.59%)
Mar 29, 2006	76.73	76.73	75.79	76.30	476,224	-0.09(-0.12%)
Mar 28, 2006	77.20	77.30	76.27	76.39	260,154	-0.81(-1.05%)
Mar 27, 2006	77.33	77.34	76.83	77.20	161,190	-0.12(-0.16%)
Mar 24, 2006	77.23	77.53	76.86	77.32	197,177	+0.10(+0.13%)
Mar 23, 2006	77.13	77.37	76.73	77.22	278,147	-0.07(-0.09%)
Mar 22, 2006	77.02	77.38	76.76	77.30	354,919	+0.28(+0.36%)
Mar 21, 2006	78.22	78.22	76.94	77.02	538,901	-1.21(-1.54%)
Mar 20, 2006	78.03	78.29	77.80	78.22	304,987	+0.07(+0.09%)
Mar 17, 2006	77.80	78.21	77.46	78.16	587,933	+0.76(+0.98%)
Mar 16, 2006	77.14	77.54	76.90	77.40	341,424	+0.26(+0.34%)
Mar 15, 2006	76.36	77.18	76.11	77.14	517,609	+0.95(+1.24%)
Mar 14, 2006	75.42	76.43	75.32	76.19	419,695	+0.77(+1.03%)
Mar 13, 2006	75.03	75.68	75.03	75.41	338,125	+0.51(+0.69%)
Mar 10, 2006	74.29	75.09	74.19	74.90	275,148	+0.60(+0.81%)
Mar 09, 2006	74.91	75.23	74.19	74.30	270,950	-0.61(-0.82%)
Mar 08, 2006	74.89	75.19	74.36	74.91	261,503	-0.08(-0.11%)
Mar 07, 2006	74.02	75.14	73.86	74.99	335,726	+0.63(+0.84%)
Mar 06, 2006	74.95	74.96	74.11	74.37	215,320	-0.67(-0.90%)
Mar 03, 2006	74.95	75.54	74.49	75.04	311,135	+0.09(+0.12%)
Mar 02, 2006	75.16	75.18	74.49	74.95	263,752	-0.45(-0.60%)