M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	60.25	60.55	59.70	60.40	392,255	+0.06(+0.10%)
May 27, 2004	60.86	60.86	59.89	60.34	644,312	+0.07(+0.11%)
May 26, 2004	58.93	60.48	58.76	60.28	728,881	+1.32(+2.24%)
May 25, 2004	58.00	58.99	57.61	58.96	278,747	+0.98(+1.69%)
May 24, 2004	58.13	58.13	57.63	57.97	366,314	+0.17(+0.30%)
May 21, 2004	58.02	58.36	57.73	57.80	486,570	+0.15(+0.27%)
May 20, 2004	57.26	57.79	57.03	57.65	270,650	+0.39(+0.69%)
May 19, 2004	57.69	58.37	57.21	57.25	399,002	-0.03(-0.06%)
May 18, 2004	56.89	57.39	56.86	57.29	250,707	+0.59(+1.04%)
May 17, 2004	56.89	57.11	56.24	56.70	312,784	-0.51(-0.90%)
May 14, 2004	56.97	57.45	56.47	57.21	476,374	+0.17(+0.29%)
May 13, 2004	56.59	57.63	56.47	57.05	385,807	+0.45(+0.80%)
May 12, 2004	56.39	56.68	55.69	56.59	578,936	+0.05(+0.09%)
May 11, 2004	56.82	56.82	56.23	56.54	434,089	+0.25(+0.44%)
May 10, 2004	57.11	57.21	55.98	56.29	586,433	-0.81(-1.42%)
May 07, 2004	58.29	58.45	57.02	57.11	789,758	-1.44(-2.46%)
May 06, 2004	59.01	59.01	58.29	58.55	763,368	-0.46(-0.78%)
May 05, 2004	58.09	59.08	58.09	59.01	1,107,941	+1.33(+2.31%)
May 04, 2004	56.95	58.17	56.95	57.67	567,240	+0.29(+0.51%)