Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.59	26.69	26.03	26.05	44,800	-0.65(-2.43%)
Dec 28, 2006	26.65	26.96	26.46	26.70	58,000	+0.00(+0.00%)
Dec 27, 2006	26.81	26.97	26.64	26.70	98,400	-0.11(-0.41%)
Dec 26, 2006	26.93	27.09	26.79	26.81	73,600	-0.12(-0.45%)
Dec 22, 2006	26.94	27.50	26.52	26.93	92,400	-0.02(-0.07%)
Dec 21, 2006	26.64	26.95	26.53	26.95	81,200	+0.24(+0.90%)
Dec 20, 2006	26.27	26.80	26.27	26.71	53,500	+0.42(+1.60%)
Dec 19, 2006	26.71	26.71	26.10	26.29	35,000	-0.42(-1.57%)
Dec 18, 2006	27.08	27.08	26.64	26.71	75,200	-0.25(-0.93%)
Dec 15, 2006	26.55	27.01	26.55	26.96	132,900	+0.55(+2.08%)
Dec 14, 2006	25.99	26.41	25.62	26.41	78,500	+0.55(+2.13%)
Dec 13, 2006	26.05	26.47	25.63	25.86	85,300	-0.14(-0.54%)
Dec 12, 2006	25.45	26.17	25.45	26.00	91,400	+0.63(+2.48%)
Dec 11, 2006	25.30	25.37	25.08	25.37	61,100	+0.10(+0.40%)
Dec 08, 2006	25.22	25.45	24.80	25.27	75,300	+0.07(+0.28%)
Dec 07, 2006	25.04	25.27	24.91	25.20	87,900	+0.20(+0.80%)
Dec 06, 2006	24.77	25.20	24.70	25.00	85,500	+0.15(+0.60%)
Dec 05, 2006	24.90	25.00	24.68	24.85	69,200	-0.04(-0.16%)
Dec 04, 2006	24.55	25.10	24.55	24.89	48,900	+0.33(+1.34%)
Dec 01, 2006	24.44	25.21	24.18	24.56	50,400	-0.23(-0.93%)
Nov 30, 2006	24.94	25.27	24.48	24.79	83,500	-0.23(-0.92%)
Nov 29, 2006	26.38	26.38	24.76	25.02	131,400	-1.37(-5.19%)
Nov 28, 2006	24.45	27.37	24.36	26.39	257,600	+1.97(+8.07%)
Nov 27, 2006	25.10	25.21	24.36	24.42	83,500	-0.83(-3.29%)
Nov 24, 2006	25.00	25.30	24.95	25.25	27,600	+0.11(+0.44%)
Nov 22, 2006	25.20	25.28	25.00	25.14	66,000	+0.06(+0.24%)
Nov 21, 2006	24.95	25.19	24.81	25.08	66,600	+0.18(+0.72%)
Nov 20, 2006	24.70	24.93	24.58	24.90	136,300	+0.14(+0.57%)
Nov 17, 2006	24.80	24.84	24.64	24.76	43,800	-0.04(-0.16%)
Nov 16, 2006	24.90	25.14	24.70	24.80	77,200	-0.19(-0.76%)
Nov 15, 2006	24.42	25.41	24.36	24.99	58,300	+0.71(+2.92%)
Nov 14, 2006	23.75	24.28	23.46	24.28	99,000	+0.53(+2.23%)
Nov 13, 2006	23.86	23.95	23.63	23.75	74,700	-0.11(-0.46%)
Nov 10, 2006	23.38	23.90	23.38	23.86	90,700	+0.48(+2.05%)
Nov 09, 2006	23.90	23.90	22.86	23.38	66,600	-0.55(-2.30%)
Nov 08, 2006	23.58	24.06	23.57	23.93	56,900	+0.19(+0.80%)
Nov 07, 2006	23.68	24.00	23.68	23.74	81,400	-0.02(-0.08%)
Nov 06, 2006	23.26	23.90	23.26	23.76	60,500	+0.56(+2.41%)
Nov 03, 2006	22.65	23.25	22.63	23.20	130,700	+0.52(+2.29%)
Nov 02, 2006	22.34	22.73	22.07	22.68	138,900	+0.12(+0.53%)
Nov 01, 2006	23.06	23.26	22.51	22.56	86,000	-0.50(-2.17%)
Oct 31, 2006	23.16	23.55	23.02	23.06	60,000	-0.10(-0.43%)
Oct 30, 2006	23.02	23.30	22.88	23.16	92,600	+0.11(+0.48%)
Oct 27, 2006	22.12	23.21	22.12	23.05	96,400	+0.63(+2.81%)
Oct 26, 2006	22.50	22.50	22.05	22.42	75,300	+0.52(+2.37%)
Oct 25, 2006	21.50	22.06	21.50	21.90	85,400	+0.57(+2.67%)
Oct 24, 2006	21.00	21.48	21.00	21.33	40,900	+0.23(+1.09%)
Oct 23, 2006	20.96	21.19	20.77	21.10	59,700	-0.03(-0.14%)
Oct 20, 2006	21.11	21.24	20.82	21.13	61,400	+0.12(+0.57%)
Oct 19, 2006	20.52	21.08	20.45	21.01	54,800	+0.45(+2.19%)
Oct 18, 2006	20.90	21.08	20.56	20.56	40,000	-0.15(-0.72%)
Oct 17, 2006	20.50	20.74	20.47	20.71	53,700	+0.10(+0.49%)
Oct 16, 2006	20.24	20.69	20.14	20.61	58,500	+0.37(+1.83%)
Oct 13, 2006	19.59	20.37	19.58	20.24	48,100	+0.66(+3.37%)
Oct 12, 2006	19.35	19.60	19.35	19.58	73,200	+0.32(+1.66%)
Oct 11, 2006	19.30	19.52	19.21	19.26	42,000	-0.09(-0.47%)
Oct 10, 2006	19.20	19.52	19.16	19.35	79,800	+0.27(+1.42%)
Oct 09, 2006	19.03	19.13	18.93	19.08	106,200	+0.05(+0.26%)
Oct 06, 2006	18.95	19.12	18.85	19.03	81,300	+0.03(+0.16%)
Oct 05, 2006	19.05	19.10	18.85	19.00	171,400	+0.00(+0.00%)
Oct 04, 2006	18.89	19.00	18.82	19.00	87,700	+0.11(+0.58%)
Oct 03, 2006	18.76	18.97	18.75	18.89	82,900	+0.13(+0.69%)