M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	57.81	59.36	57.73	59.34	1,910,047	+2.31(+4.04%)
May 29, 2003	57.21	57.45	56.77	57.03	404,129	-0.23(-0.41%)
May 28, 2003	57.39	57.73	57.20	57.27	622,626	+0.04(+0.07%)
May 27, 2003	56.02	57.27	55.80	57.23	378,618	+1.21(+2.15%)
May 23, 2003	56.01	56.14	55.84	56.02	330,896	+0.18(+0.32%)
May 22, 2003	56.44	56.44	55.84	55.84	502,573	-0.26(-0.46%)
May 21, 2003	56.04	56.17	55.86	56.10	482,163	+0.15(+0.27%)
May 20, 2003	56.16	56.41	55.80	55.95	408,781	+0.11(+0.19%)
May 19, 2003	56.58	56.71	55.80	55.84	360,910	-0.73(-1.30%)
May 16, 2003	56.94	57.31	56.57	56.57	550,594	-0.37(-0.64%)
May 15, 2003	57.76	57.91	56.94	56.94	645,736	-0.49(-0.85%)
May 14, 2003	57.59	57.77	57.22	57.43	274,921	-0.01(-0.01%)
May 13, 2003	57.37	57.66	57.04	57.43	251,811	-0.07(-0.13%)
May 12, 2003	56.94	57.51	56.77	57.51	177,378	+0.50(+0.88%)
May 09, 2003	57.10	57.27	56.81	57.01	224,199	+0.07(+0.13%)
May 08, 2003	57.28	57.39	56.64	56.93	405,479	-0.43(-0.76%)
May 07, 2003	57.53	57.73	57.29	57.37	403,979	-0.46(-0.80%)
May 06, 2003	57.83	58.01	57.44	57.83	590,211	+0.00(+0.00%)
May 05, 2003	58.27	58.43	57.73	57.83	536,187	-0.43(-0.74%)
May 02, 2003	56.79	58.26	56.65	58.26	739,678	+1.41(+2.47%)