M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	76.50	77.11	75.93	76.70	470,008	+0.47(+0.61%)
May 30, 2006	76.87	76.87	76.23	76.23	325,944	-1.35(-1.74%)
May 26, 2006	77.57	77.77	77.13	77.58	181,280	+0.09(+0.12%)
May 25, 2006	76.95	77.57	76.80	77.49	369,764	+0.73(+0.96%)
May 24, 2006	76.30	77.25	75.97	76.75	386,121	+0.37(+0.48%)
May 23, 2006	77.17	77.42	76.38	76.39	276,572	-0.77(-1.00%)
May 22, 2006	76.85	77.63	76.63	77.16	448,398	+0.31(+0.40%)
May 19, 2006	76.47	77.43	76.37	76.85	616,923	+0.97(+1.27%)
May 18, 2006	76.63	76.71	75.89	75.89	367,513	-0.46(-0.60%)
May 17, 2006	77.30	77.47	76.15	76.35	579,857	-1.43(-1.83%)
May 16, 2006	78.40	78.61	77.73	77.77	251,811	-0.86(-1.09%)
May 15, 2006	77.73	78.68	77.59	78.63	242,057	+0.97(+1.24%)
May 12, 2006	78.23	78.43	77.60	77.67	351,756	-0.31(-0.40%)
May 11, 2006	79.23	79.23	77.65	77.98	277,923	-1.25(-1.58%)
May 10, 2006	78.88	79.43	78.69	79.23	182,781	+0.09(+0.11%)
May 09, 2006	78.43	79.33	78.43	79.14	230,952	+0.39(+0.50%)
May 08, 2006	79.44	79.72	78.68	78.75	249,710	-0.49(-0.62%)
May 05, 2006	78.37	79.34	78.33	79.24	305,685	+1.37(+1.75%)
May 04, 2006	77.92	78.60	77.85	77.88	333,748	+0.25(+0.32%)
May 03, 2006	77.78	77.93	77.13	77.63	231,402	-0.15(-0.19%)
May 02, 2006	77.93	78.05	77.52	77.78	215,495	+0.01(+0.01%)