M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	68.64	68.83	68.06	68.06	268,018	-0.61(-0.88%)
May 27, 2005	69.30	69.30	68.55	68.67	217,146	-0.54(-0.78%)
May 26, 2005	68.83	69.23	68.49	69.21	283,325	+0.69(+1.00%)
May 25, 2005	68.84	68.92	68.17	68.52	328,645	-0.43(-0.63%)
May 24, 2005	69.01	69.16	68.66	68.96	340,651	-0.43(-0.62%)
May 23, 2005	69.97	69.97	69.24	69.39	362,710	-0.26(-0.37%)
May 20, 2005	70.50	70.50	69.44	69.65	322,943	-0.55(-0.79%)
May 19, 2005	70.44	70.53	69.74	70.20	428,139	-0.23(-0.33%)
May 18, 2005	69.94	70.72	69.64	70.44	566,201	+0.82(+1.18%)
May 17, 2005	68.91	69.74	68.41	69.62	365,412	+0.71(+1.03%)
May 16, 2005	67.40	68.94	67.40	68.91	402,928	+1.65(+2.46%)
May 13, 2005	67.37	67.68	66.71	67.26	460,254	-0.15(-0.22%)
May 12, 2005	68.04	68.64	67.40	67.40	569,502	-0.90(-1.32%)
May 11, 2005	67.95	68.62	67.65	68.30	453,801	+0.15(+0.22%)
May 10, 2005	68.61	68.84	67.97	68.16	668,396	-1.15(-1.65%)
May 09, 2005	69.10	69.53	68.77	69.30	554,796	+0.47(+0.68%)
May 06, 2005	69.70	69.70	68.66	68.84	321,292	-0.53(-0.77%)
May 05, 2005	69.81	69.86	68.67	69.37	572,053	-0.33(-0.48%)
May 04, 2005	68.47	69.70	68.30	69.70	618,274	+1.17(+1.71%)
May 03, 2005	68.64	69.39	68.28	68.53	641,684	-0.38(-0.55%)
May 02, 2005	68.90	69.41	68.14	68.91	692,857	-0.03(-0.04%)
Apr 29, 2005	68.57	68.98	67.86	68.94	503,173	+0.57(+0.83%)
Apr 28, 2005	69.07	69.07	68.24	68.37	512,327	-0.77(-1.11%)
Apr 27, 2005	66.97	69.58	66.71	69.14	781,997	+1.91(+2.83%)
Apr 26, 2005	67.48	67.81	66.84	67.23	563,500	-0.25(-0.37%)
Apr 25, 2005	67.04	67.58	66.78	67.48	569,052	+0.91(+1.36%)
Apr 22, 2005	66.60	67.42	65.97	66.57	622,476	-0.43(-0.64%)
Apr 21, 2005	67.30	67.57	65.80	67.00	944,519	+0.61(+0.92%)
Apr 20, 2005	67.74	67.90	66.16	66.38	595,464	-1.68(-2.47%)
Apr 19, 2005	67.97	68.96	67.84	68.06	590,361	-0.66(-0.96%)
Apr 18, 2005	67.94	69.06	67.57	68.72	759,036	+1.22(+1.81%)
Apr 15, 2005	68.46	68.68	67.50	67.50	622,626	-0.97(-1.41%)
Apr 14, 2005	69.28	69.28	68.47	68.47	457,102	-0.97(-1.39%)
Apr 13, 2005	70.07	70.10	69.16	69.44	605,968	-0.63(-0.89%)
Apr 12, 2005	68.26	70.22	68.04	70.06	700,810	+1.81(+2.65%)
Apr 11, 2005	68.24	68.48	67.88	68.26	301,783	+0.04(+0.06%)
Apr 08, 2005	68.97	68.97	68.17	68.22	392,724	-0.69(-1.00%)
Apr 07, 2005	68.96	69.17	68.43	68.90	574,304	+0.08(+0.12%)
Apr 06, 2005	68.53	69.50	68.53	68.82	469,858	+0.31(+0.46%)
Apr 05, 2005	67.97	68.77	67.97	68.51	536,187	+0.57(+0.84%)
Apr 04, 2005	66.98	68.15	66.57	67.94	625,627	+0.71(+1.05%)
Apr 01, 2005	68.34	68.94	66.72	67.23	585,409	-0.78(-1.15%)
Mar 31, 2005	67.60	68.64	67.60	68.01	789,800	+0.41(+0.61%)
Mar 30, 2005	66.23	67.70	66.23	67.60	724,071	+1.49(+2.26%)
Mar 29, 2005	65.84	66.65	65.76	66.10	581,207	+0.13(+0.19%)
Mar 28, 2005	65.68	66.44	65.68	65.98	420,186	+0.46(+0.70%)
Mar 24, 2005	65.67	66.13	65.50	65.52	656,841	-0.16(-0.24%)
Mar 23, 2005	65.45	65.98	64.97	65.68	787,849	+0.23(+0.35%)
Mar 22, 2005	66.50	67.20	65.33	65.45	555,246	-1.33(-1.99%)
Mar 21, 2005	66.57	66.93	65.94	66.78	735,026	+0.10(+0.15%)
Mar 18, 2005	67.38	67.90	66.44	66.68	2,612,659	-0.69(-1.03%)
Mar 17, 2005	66.96	67.66	66.54	67.37	610,620	+0.07(+0.10%)
Mar 16, 2005	67.40	67.80	66.92	67.30	421,837	-0.09(-0.14%)
Mar 15, 2005	68.64	68.64	67.38	67.40	524,932	-0.60(-0.88%)
Mar 14, 2005	67.80	68.55	67.49	68.00	500,622	+0.55(+0.82%)
Mar 11, 2005	68.42	68.52	67.15	67.44	548,043	-0.97(-1.42%)
Mar 10, 2005	68.04	68.69	68.04	68.42	583,909	+0.35(+0.51%)
Mar 09, 2005	69.44	69.44	67.66	68.07	851,928	-1.61(-2.31%)
Mar 08, 2005	70.11	70.11	69.28	69.68	708,764	-0.49(-0.70%)
Mar 07, 2005	70.02	70.78	69.96	70.18	534,537	+0.42(+0.60%)
Mar 04, 2005	67.97	70.04	67.97	69.76	797,453	+2.31(+3.43%)
Mar 03, 2005	67.56	67.72	66.69	67.44	540,089	-0.11(-0.17%)
Mar 02, 2005	67.54	68.14	66.97	67.56	610,921	+0.01(+0.01%)