M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	73.56	73.82	72.11	72.11	429,940	-1.57(-2.13%)
Nov 29, 2005	74.17	74.54	73.61	73.69	237,855	-0.47(-0.64%)
Nov 28, 2005	74.23	74.54	73.91	74.16	340,200	+0.30(+0.41%)
Nov 25, 2005	73.52	73.86	73.27	73.86	173,326	+0.34(+0.46%)
Nov 23, 2005	73.82	73.93	73.41	73.52	397,226	-0.30(-0.41%)
Nov 22, 2005	73.80	73.85	72.99	73.82	476,011	+0.67(+0.92%)
Nov 21, 2005	73.14	73.44	72.93	73.15	306,736	-0.04(-0.05%)
Nov 18, 2005	73.97	73.97	72.58	73.19	487,866	+0.39(+0.54%)
Nov 17, 2005	72.35	72.92	71.95	72.79	444,647	+0.33(+0.46%)
Nov 16, 2005	72.91	73.10	72.05	72.46	202,289	-0.37(-0.50%)
Nov 15, 2005	73.27	73.61	72.43	72.83	363,161	-0.45(-0.61%)
Nov 14, 2005	73.66	73.66	72.93	73.27	258,564	-0.56(-0.76%)
Nov 11, 2005	73.87	73.95	73.15	73.83	240,406	+0.27(+0.36%)
Nov 10, 2005	72.31	73.67	72.04	73.57	475,861	+1.53(+2.13%)
Nov 09, 2005	71.02	72.14	70.98	72.03	400,677	+1.02(+1.44%)
Nov 08, 2005	71.35	71.35	70.75	71.02	284,226	-0.47(-0.66%)
Nov 07, 2005	71.27	71.57	71.01	71.49	255,113	+0.23(+0.32%)
Nov 04, 2005	71.30	71.44	70.68	71.26	216,245	+0.29(+0.41%)
Nov 03, 2005	71.31	71.57	70.65	70.97	295,180	-0.35(-0.49%)
Nov 02, 2005	70.40	71.38	70.40	71.31	344,402	+0.61(+0.86%)
Nov 01, 2005	71.70	71.70	70.71	70.71	394,975	-0.98(-1.37%)
Oct 31, 2005	71.37	72.00	71.17	71.69	479,762	+0.62(+0.87%)
Oct 28, 2005	69.64	71.07	69.54	71.07	402,028	+1.68(+2.42%)
Oct 27, 2005	69.84	70.18	69.13	69.39	325,194	-0.45(-0.64%)
Oct 26, 2005	69.44	70.24	69.11	69.84	362,710	+0.23(+0.34%)
Oct 25, 2005	69.96	70.28	69.13	69.60	583,759	-0.36(-0.51%)
Oct 24, 2005	69.13	70.18	69.13	69.96	309,437	+0.98(+1.42%)
Oct 21, 2005	69.00	69.18	68.18	68.98	430,691	+0.50(+0.73%)
Oct 20, 2005	69.14	69.55	68.19	68.48	441,345	-0.74(-1.07%)
Oct 19, 2005	67.84	69.22	67.59	69.22	538,438	+1.13(+1.66%)
Oct 18, 2005	68.67	68.73	68.02	68.09	389,272	-0.38(-0.55%)
Oct 17, 2005	69.30	69.40	67.88	68.47	526,883	-0.79(-1.14%)
Oct 14, 2005	68.97	69.67	68.80	69.26	611,671	+0.49(+0.71%)
Oct 13, 2005	67.92	68.86	67.67	68.77	609,420	+0.57(+0.84%)
Oct 12, 2005	68.54	69.83	67.61	68.20	869,335	+0.30(+0.44%)
Oct 11, 2005	67.87	68.40	67.51	67.90	665,545	-0.17(-0.24%)
Oct 10, 2005	68.24	68.70	67.70	68.06	422,737	-0.23(-0.34%)
Oct 07, 2005	68.48	68.77	68.04	68.30	389,873	-0.17(-0.25%)
Oct 06, 2005	68.70	69.22	67.95	68.47	448,549	-0.03(-0.04%)
Oct 05, 2005	69.24	69.46	68.50	68.50	339,750	-0.91(-1.32%)
Oct 04, 2005	70.84	71.04	69.41	69.41	513,978	-1.27(-1.79%)
Oct 03, 2005	70.92	70.97	70.13	70.68	587,810	+0.23(+0.33%)
Sep 30, 2005	71.60	71.60	70.28	70.44	443,596	-0.86(-1.21%)
Sep 29, 2005	69.92	71.51	69.54	71.30	918,557	+1.39(+1.98%)
Sep 28, 2005	70.14	70.62	69.54	69.92	368,413	-0.22(-0.31%)
Sep 27, 2005	70.46	70.58	69.93	70.14	340,200	-0.05(-0.07%)
Sep 26, 2005	70.58	70.83	70.02	70.18	347,404	-0.22(-0.31%)
Sep 23, 2005	70.40	70.81	69.90	70.40	299,983	+0.20(+0.28%)
Sep 22, 2005	69.68	70.32	68.97	70.20	603,717	+0.15(+0.21%)
Sep 21, 2005	70.58	70.58	69.98	70.06	573,404	-0.69(-0.97%)
Sep 20, 2005	70.76	72.30	70.66	70.74	583,458	+0.01(+0.01%)
Sep 19, 2005	70.77	70.81	70.25	70.74	518,780	-0.47(-0.66%)
Sep 16, 2005	70.20	71.55	70.20	71.20	2,751,470	+1.10(+1.57%)
Sep 15, 2005	70.47	70.48	69.76	70.10	465,956	-0.47(-0.66%)
Sep 14, 2005	70.86	71.06	70.40	70.57	361,060	-0.15(-0.21%)
Sep 13, 2005	71.47	71.47	70.20	70.72	470,308	-1.06(-1.48%)
Sep 12, 2005	71.89	72.30	71.52	71.77	214,295	-0.44(-0.61%)
Sep 09, 2005	71.93	72.56	71.75	72.21	215,495	+0.43(+0.60%)
Sep 08, 2005	72.13	72.33	71.65	71.78	227,350	-0.72(-0.99%)
Sep 07, 2005	72.07	72.59	71.93	72.50	285,726	+0.21(+0.30%)
Sep 06, 2005	71.77	72.85	71.76	72.29	299,682	+0.95(+1.34%)
Sep 02, 2005	71.90	71.99	71.33	71.33	168,824	-0.57(-0.79%)