Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.55	30.55	29.71	29.78	96,600	-0.52(-1.72%)
Dec 30, 2003	28.98	30.22	28.98	30.30	107,700	+1.22(+4.20%)
Dec 29, 2003	28.75	29.20	28.75	29.08	40,600	+0.28(+0.97%)
Dec 26, 2003	28.75	28.80	28.55	28.80	8,800	+0.10(+0.35%)
Dec 24, 2003	28.88	28.95	28.65	28.70	33,900	-0.25(-0.86%)
Dec 23, 2003	28.49	28.95	28.41	28.95	41,700	+0.32(+1.12%)
Dec 22, 2003	28.44	28.64	28.44	28.63	27,800	+0.33(+1.17%)
Dec 19, 2003	28.55	28.65	28.25	28.30	47,200	-0.22(-0.77%)
Dec 18, 2003	28.45	28.57	28.41	28.52	28,100	+0.17(+0.60%)
Dec 17, 2003	28.35	28.35	27.95	28.35	28,100	+0.05(+0.18%)
Dec 16, 2003	27.90	28.35	27.81	28.30	31,600	+0.45(+1.62%)
Dec 15, 2003	28.95	29.05	27.85	27.85	48,600	-0.90(-3.13%)
Dec 12, 2003	28.35	28.75	28.27	28.75	33,000	+0.55(+1.95%)
Dec 11, 2003	28.10	28.28	28.00	28.20	43,500	+0.22(+0.79%)
Dec 10, 2003	27.96	28.08	27.80	27.98	24,700	+0.00(+0.00%)
Dec 09, 2003	27.98	28.05	27.80	27.98	56,400	-0.03(-0.11%)
Dec 08, 2003	28.21	28.22	27.95	28.01	68,200	-0.20(-0.71%)
Dec 05, 2003	28.20	28.30	28.15	28.21	35,300	-0.02(-0.07%)
Dec 04, 2003	28.00	28.30	27.78	28.23	46,000	+0.23(+0.82%)
Dec 03, 2003	27.85	28.13	27.74	28.00	72,400	+0.14(+0.50%)
Dec 02, 2003	28.13	28.13	27.85	27.86	18,500	-0.06(-0.21%)
Dec 01, 2003	27.99	28.09	27.82	27.92	53,100	+0.20(+0.72%)
Nov 28, 2003	27.99	28.00	27.71	27.72	14,400	-0.27(-0.96%)
Nov 26, 2003	28.00	28.00	27.87	27.99	19,000	+0.09(+0.32%)
Nov 25, 2003	27.75	27.95	27.75	27.90	18,400	+0.10(+0.36%)
Nov 24, 2003	27.57	28.15	27.57	27.80	35,800	+0.30(+1.09%)
Nov 21, 2003	27.22	27.45	27.22	27.50	21,700	+0.32(+1.18%)
Nov 20, 2003	26.93	27.21	26.93	27.18	29,500	+0.18(+0.67%)
Nov 19, 2003	26.78	27.00	26.78	27.00	22,600	+0.13(+0.48%)
Nov 18, 2003	27.12	27.28	26.75	26.87	18,700	-0.23(-0.85%)
Nov 17, 2003	26.87	27.10	26.75	27.10	32,200	+0.15(+0.56%)
Nov 14, 2003	27.40	27.46	26.89	26.95	18,900	-0.41(-1.50%)
Nov 13, 2003	26.84	27.60	26.80	27.36	31,400	+0.41(+1.52%)
Nov 12, 2003	26.93	26.99	26.82	26.95	25,200	+0.15(+0.56%)
Nov 11, 2003	27.20	27.20	26.57	26.80	23,600	-0.50(-1.83%)
Nov 10, 2003	27.80	27.80	27.29	27.30	27,400	-0.55(-1.97%)
Nov 07, 2003	27.47	27.93	27.47	27.85	31,700	+0.39(+1.42%)
Nov 06, 2003	27.34	27.42	27.20	27.46	20,300	+0.13(+0.48%)
Nov 05, 2003	27.21	27.33	26.69	27.33	43,500	+0.63(+2.36%)
Nov 04, 2003	27.21	27.39	26.72	26.70	33,100	-0.52(-1.91%)
Nov 03, 2003	26.84	27.25	26.84	27.22	46,734	+0.62(+2.33%)
Oct 31, 2003	26.25	26.64	26.25	26.60	60,200	+0.59(+2.27%)
Oct 30, 2003	25.75	26.05	25.75	26.01	107,500	+0.62(+2.44%)
Oct 29, 2003	25.26	25.59	25.26	25.39	52,100	+0.13(+0.51%)
Oct 28, 2003	25.33	25.34	25.23	25.26	30,200	+0.06(+0.24%)
Oct 27, 2003	25.10	25.25	25.08	25.20	30,700	+0.15(+0.60%)
Oct 24, 2003	25.27	25.27	25.05	25.05	27,100	-0.26(-1.03%)
Oct 23, 2003	25.25	25.62	25.25	25.31	22,800	+0.04(+0.16%)
Oct 22, 2003	25.55	25.55	25.08	25.27	50,900	-0.18(-0.71%)
Oct 21, 2003	25.55	25.62	25.40	25.45	22,200	-0.05(-0.20%)
Oct 20, 2003	25.59	25.70	25.38	25.50	25,800	-0.09(-0.35%)
Oct 17, 2003	26.39	26.39	25.60	25.59	25,900	-0.54(-2.07%)
Oct 16, 2003	26.25	26.25	26.00	26.13	21,300	-0.07(-0.27%)
Oct 15, 2003	26.63	26.63	26.13	26.20	26,800	-0.35(-1.32%)
Oct 14, 2003	26.80	26.80	26.54	26.55	45,100	-0.05(-0.19%)
Oct 13, 2003	25.95	26.87	26.01	26.60	31,100	+0.65(+2.50%)
Oct 10, 2003	26.06	26.10	25.93	25.95	37,300	-0.12(-0.46%)
Oct 09, 2003	26.30	26.42	26.01	26.07	29,000	-0.08(-0.31%)
Oct 08, 2003	26.54	26.54	26.15	26.15	21,100	-0.39(-1.47%)
Oct 07, 2003	26.20	26.54	26.00	26.54	20,300	+0.34(+1.30%)
Oct 06, 2003	25.83	26.20	25.83	26.20	19,800	+0.26(+1.00%)
Oct 03, 2003	25.90	26.40	25.80	25.94	39,600	+0.18(+0.70%)
Oct 02, 2003	25.55	25.75	25.53	25.76	21,900	+0.40(+1.58%)