Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.77	20.53	19.16	20.02	82,412	+0.32(+1.62%)
Dec 30, 2008	18.13	19.75	17.82	19.70	78,156	+1.78(+9.93%)
Dec 29, 2008	18.01	18.40	17.65	17.92	211,735	-0.16(-0.88%)
Dec 26, 2008	18.02	18.18	17.84	18.08	36,572	+0.17(+0.95%)
Dec 24, 2008	17.51	18.17	17.51	17.91	68,128	+0.16(+0.90%)
Dec 23, 2008	17.16	18.14	17.11	17.75	139,411	+0.88(+5.22%)
Dec 22, 2008	16.13	16.92	15.70	16.87	77,567	+0.99(+6.23%)
Dec 19, 2008	15.76	17.04	15.76	15.88	175,981	+0.42(+2.72%)
Dec 18, 2008	16.49	16.52	15.08	15.46	102,448	-0.94(-5.73%)
Dec 17, 2008	16.05	16.69	15.89	16.40	109,532	+0.04(+0.24%)
Dec 16, 2008	16.46	16.71	15.48	16.36	186,989	+0.21(+1.30%)
Dec 15, 2008	16.43	16.64	15.46	16.15	37,160	-0.07(-0.43%)
Dec 12, 2008	15.91	16.74	15.32	16.22	150,480	+0.12(+0.75%)
Dec 11, 2008	17.39	17.64	15.83	16.10	81,414	-1.29(-7.42%)
Dec 10, 2008	17.25	17.67	16.80	17.39	72,891	+0.29(+1.70%)
Dec 09, 2008	17.34	17.76	16.54	17.10	115,273	-0.67(-3.77%)
Dec 08, 2008	17.94	18.30	17.19	17.77	88,425	+0.55(+3.19%)
Dec 05, 2008	16.92	17.22	15.42	17.22	128,338	+0.35(+2.07%)
Dec 04, 2008	17.41	18.09	16.40	16.87	148,485	-0.81(-4.58%)
Dec 03, 2008	17.56	18.11	17.01	17.68	142,047	+0.18(+1.03%)
Dec 02, 2008	16.88	17.62	16.81	17.50	190,199	+1.09(+6.64%)
Dec 01, 2008	17.85	18.07	16.28	16.41	257,118	-2.03(-11.01%)
Nov 28, 2008	18.27	18.71	17.87	18.44	76,111	-0.27(-1.44%)
Nov 26, 2008	16.81	19.14	16.77	18.71	146,720	+1.43(+8.28%)
Nov 25, 2008	16.90	17.33	16.65	17.28	255,868	+0.32(+1.89%)
Nov 24, 2008	15.82	17.48	15.60	16.96	161,030	+1.33(+8.51%)
Nov 21, 2008	14.81	15.79	14.45	15.63	452,966	+1.11(+7.64%)
Nov 20, 2008	14.36	14.93	14.11	14.52	215,863	+0.04(+0.28%)
Nov 19, 2008	15.00	15.05	14.45	14.48	106,642	-0.52(-3.47%)
Nov 18, 2008	14.45	15.00	14.36	15.00	157,589	+0.66(+4.60%)
Nov 17, 2008	14.08	15.15	13.92	14.34	131,426	+0.17(+1.20%)
Nov 14, 2008	14.55	14.97	13.96	14.17	200,605	-0.53(-3.61%)
Nov 13, 2008	13.63	14.77	13.08	14.70	249,753	+1.12(+8.25%)
Nov 12, 2008	14.66	14.66	13.38	13.58	60,886	-1.33(-8.92%)
Nov 11, 2008	15.09	16.01	14.77	14.91	64,574	-0.43(-2.80%)
Nov 10, 2008	15.80	15.92	15.20	15.34	58,613	+0.01(+0.07%)
Nov 07, 2008	15.22	15.99	14.95	15.33	68,463	+0.30(+2.00%)
Nov 06, 2008	15.56	16.23	14.80	15.03	159,283	+0.08(+0.54%)
Nov 05, 2008	15.93	16.02	14.74	14.95	76,989	-1.18(-7.32%)
Nov 04, 2008	16.11	16.50	15.58	16.13	96,730	-0.11(-0.68%)
Nov 03, 2008	16.71	16.86	15.86	16.24	68,927	-0.48(-2.87%)
Oct 31, 2008	15.78	17.12	15.54	16.72	344,000	+0.84(+5.29%)
Oct 30, 2008	15.85	16.02	15.30	15.88	156,200	+0.70(+4.61%)
Oct 29, 2008	15.20	15.73	15.07	15.18	192,200	-0.03(-0.20%)
Oct 28, 2008	13.51	15.30	13.26	15.21	145,800	+1.73(+12.83%)
Oct 27, 2008	13.41	14.70	13.41	13.48	229,800	-0.73(-5.14%)
Oct 24, 2008	14.70	14.79	13.86	14.21	126,200	-1.15(-7.49%)
Oct 23, 2008	15.44	16.03	14.12	15.36	203,200	+0.07(+0.46%)
Oct 22, 2008	14.39	15.36	14.39	15.29	214,200	+0.06(+0.39%)
Oct 21, 2008	15.62	15.62	15.12	15.23	144,200	-0.67(-4.21%)
Oct 20, 2008	16.06	16.26	15.10	15.90	224,200	+0.00(+0.00%)
Oct 17, 2008	14.77	16.37	14.50	15.90	322,600	+0.44(+2.85%)
Oct 16, 2008	14.47	15.51	13.25	15.46	172,678	+1.02(+7.06%)
Oct 15, 2008	16.29	16.29	14.44	14.44	74,789	-1.71(-10.59%)
Oct 14, 2008	17.21	17.63	15.67	16.15	73,881	-1.03(-6.00%)
Oct 13, 2008	16.20	17.18	15.40	17.18	111,369	+1.20(+7.51%)
Oct 10, 2008	14.51	16.11	13.39	15.98	146,220	+1.08(+7.25%)
Oct 09, 2008	15.95	16.26	14.90	14.90	137,184	-1.05(-6.58%)
Oct 08, 2008	14.47	16.25	13.42	15.95	170,627	+1.25(+8.50%)
Oct 07, 2008	16.73	16.80	14.62	14.70	84,121	-1.81(-10.96%)
Oct 06, 2008	16.00	16.85	14.83	16.51	139,242	+0.18(+1.10%)
Oct 03, 2008	17.71	18.47	16.05	16.33	79,459	-1.35(-7.64%)
Oct 02, 2008	18.88	19.00	17.56	17.68	48,088	-1.35(-7.09%)