M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	81.45	81.76	81.03	81.67	326,129	+0.10(+0.12%)
Aug 30, 2006	81.27	81.75	81.16	81.57	212,021	-0.25(-0.31%)
Aug 29, 2006	82.17	82.17	81.64	81.82	379,959	-0.33(-0.41%)
Aug 28, 2006	81.67	82.32	81.52	82.16	289,993	+0.49(+0.60%)
Aug 25, 2006	82.08	82.20	81.50	81.66	260,903	-0.63(-0.76%)
Aug 24, 2006	82.36	82.52	81.96	82.29	186,081	+0.15(+0.18%)
Aug 23, 2006	82.34	82.41	81.80	82.14	179,183	-0.13(-0.16%)
Aug 22, 2006	82.67	82.70	82.17	82.28	213,221	-0.38(-0.46%)
Aug 21, 2006	82.66	82.88	82.46	82.66	159,841	-0.13(-0.16%)
Aug 18, 2006	82.83	82.89	82.32	82.79	276,198	+0.57(+0.69%)
Aug 17, 2006	82.83	82.83	81.95	82.22	378,460	-0.61(-0.74%)
Aug 16, 2006	82.70	82.84	81.90	82.84	444,136	+0.73(+0.89%)
Aug 15, 2006	81.32	82.36	81.30	82.10	522,107	+1.36(+1.68%)
Aug 14, 2006	81.68	81.68	80.66	80.74	244,259	-0.33(-0.41%)
Aug 11, 2006	81.14	81.19	80.74	81.08	351,020	-0.06(-0.07%)
Aug 10, 2006	80.75	81.23	80.28	81.14	353,869	+0.39(+0.48%)
Aug 09, 2006	82.08	82.29	80.70	80.75	349,521	-0.83(-1.02%)
Aug 08, 2006	82.52	82.75	81.46	81.58	381,609	-0.91(-1.11%)
Aug 07, 2006	82.98	82.98	82.20	82.50	345,322	-0.17(-0.21%)
Aug 04, 2006	82.64	83.32	82.34	82.67	529,904	+0.44(+0.54%)
Aug 03, 2006	80.92	82.47	80.72	82.23	478,923	+1.46(+1.81%)
Aug 02, 2006	80.63	81.29	80.58	80.77	251,307	-0.05(-0.06%)
Aug 01, 2006	81.16	81.31	80.57	80.82	303,787	-0.49(-0.61%)
Jul 31, 2006	81.54	81.61	80.73	81.31	268,251	-0.57(-0.69%)
Jul 28, 2006	80.70	82.20	80.65	81.88	675,500	+1.66(+2.07%)
Jul 27, 2006	80.71	81.14	80.03	80.22	310,535	-0.59(-0.73%)
Jul 26, 2006	80.52	81.13	80.39	80.80	388,956	-0.24(-0.30%)
Jul 25, 2006	80.36	81.24	80.19	81.04	630,217	+0.32(+0.40%)
Jul 24, 2006	79.34	80.78	79.36	80.72	635,615	+1.39(+1.75%)
Jul 21, 2006	80.03	80.03	79.06	79.34	583,734	+0.07(+0.08%)
Jul 20, 2006	79.23	79.71	79.03	79.27	470,376	-0.10(-0.13%)
Jul 19, 2006	78.56	79.68	78.06	79.37	1,256,536	+1.46(+1.87%)
Jul 18, 2006	77.96	78.36	77.52	77.91	521,207	+0.10(+0.13%)
Jul 17, 2006	77.83	78.10	77.56	77.81	707,738	+0.19(+0.24%)
Jul 14, 2006	78.40	78.74	77.54	77.62	838,940	-0.77(-0.99%)
Jul 13, 2006	78.03	79.13	77.89	78.40	882,724	-0.19(-0.24%)
Jul 12, 2006	79.22	80.20	78.35	78.58	1,356,099	-0.35(-0.44%)
Jul 11, 2006	78.30	78.96	77.71	78.93	531,403	+0.52(+0.66%)
Jul 10, 2006	78.12	78.70	78.06	78.41	293,891	+0.37(+0.48%)
Jul 07, 2006	77.76	78.92	77.54	78.04	483,721	+0.28(+0.36%)
Jul 06, 2006	77.60	77.91	77.36	77.76	462,879	+0.07(+0.09%)
Jul 05, 2006	78.43	78.47	77.69	77.69	497,966	-1.32(-1.67%)
Jul 03, 2006	79.03	79.06	78.50	79.01	115,007	+0.37(+0.47%)
Jun 30, 2006	78.45	78.90	78.24	78.64	463,478	+0.19(+0.25%)
Jun 29, 2006	77.38	78.54	77.34	78.45	491,518	+1.13(+1.47%)
Jun 28, 2006	76.71	77.33	76.71	77.32	504,713	+0.78(+1.02%)
Jun 27, 2006	77.12	77.12	76.53	76.53	342,923	-0.41(-0.53%)
Jun 26, 2006	76.03	77.10	76.02	76.94	481,922	+1.02(+1.34%)
Jun 23, 2006	76.90	76.91	75.87	75.92	585,533	-1.43(-1.85%)
Jun 22, 2006	77.21	77.36	76.79	77.36	358,367	+0.14(+0.18%)
Jun 21, 2006	76.79	77.56	76.78	77.22	316,983	+0.33(+0.42%)
Jun 20, 2006	76.82	77.33	76.69	76.89	421,044	+0.07(+0.10%)
Jun 19, 2006	77.53	77.94	76.75	76.81	251,757	-0.67(-0.86%)
Jun 16, 2006	77.89	78.23	77.16	77.48	421,044	-0.47(-0.60%)
Jun 15, 2006	76.28	77.96	76.23	77.95	513,260	+1.67(+2.19%)
Jun 14, 2006	77.22	77.36	75.53	76.27	691,244	-0.93(-1.21%)
Jun 13, 2006	78.68	78.82	76.89	77.21	707,738	-1.47(-1.86%)
Jun 12, 2006	78.90	79.37	78.56	78.68	415,046	-0.23(-0.29%)
Jun 09, 2006	78.88	79.50	78.60	78.90	374,861	+0.02(+0.03%)
Jun 08, 2006	77.73	79.10	77.40	78.88	580,585	+1.15(+1.48%)
Jun 07, 2006	76.89	78.35	76.76	77.73	366,914	+0.93(+1.22%)
Jun 06, 2006	76.83	76.95	76.00	76.80	421,044	+0.28(+0.37%)
Jun 05, 2006	77.73	77.73	76.39	76.51	289,093	-1.44(-1.85%)
Jun 02, 2006	77.91	78.56	77.38	77.96	326,579	-0.02(-0.03%)