Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	24.98	25.10	24.75	24.85	48,100	+0.00(+0.00%)
Mar 28, 2002	24.98	25.10	24.75	24.85	48,100	-0.13(-0.52%)
Mar 27, 2002	24.90	25.08	24.85	24.98	20,900	+0.08(+0.32%)
Mar 26, 2002	24.90	24.99	24.74	24.90	23,800	+0.04(+0.16%)
Mar 25, 2002	25.25	25.30	24.70	24.86	26,600	-0.30(-1.19%)
Mar 22, 2002	25.00	25.30	24.91	25.16	17,200	+0.26(+1.04%)
Mar 21, 2002	24.50	25.00	24.50	24.90	26,000	+0.35(+1.43%)
Mar 20, 2002	24.30	24.60	24.30	24.55	6,800	+0.25(+1.03%)
Mar 19, 2002	24.00	24.50	24.00	24.30	16,500	+0.30(+1.25%)
Mar 18, 2002	23.70	24.07	23.70	24.00	27,300	+0.25(+1.05%)
Mar 15, 2002	23.70	23.88	23.70	23.75	32,800	-0.05(-0.21%)
Mar 14, 2002	23.71	23.80	23.60	23.80	16,300	+0.00(+0.00%)
Mar 13, 2002	23.35	23.92	23.35	23.80	16,200	+0.50(+2.15%)
Mar 12, 2002	23.15	23.40	23.15	23.30	19,400	+0.25(+1.08%)
Mar 11, 2002	23.53	23.55	23.00	23.05	21,600	-0.45(-1.91%)
Mar 08, 2002	22.70	23.50	22.68	23.50	39,500	+0.80(+3.52%)
Mar 07, 2002	22.85	22.85	22.61	22.70	23,300	-0.15(-0.66%)
Mar 06, 2002	22.55	22.85	22.37	22.85	28,600	+0.25(+1.11%)
Mar 05, 2002	22.70	22.74	22.50	22.60	13,300	-0.05(-0.22%)
Mar 04, 2002	22.60	22.80	22.45	22.65	31,000	-0.04(-0.18%)
Mar 01, 2002	22.75	22.79	22.60	22.69	26,500	-0.06(-0.26%)
Feb 28, 2002	22.50	22.75	22.50	22.75	26,000	+0.23(+1.02%)
Feb 27, 2002	22.55	22.58	22.50	22.52	2,500	-0.04(-0.18%)
Feb 26, 2002	22.50	22.60	22.40	22.56	4,800	-0.08(-0.35%)
Feb 25, 2002	22.59	22.64	22.45	22.64	9,400	+0.04(+0.18%)
Feb 22, 2002	22.35	22.60	22.15	22.60	11,800	+0.25(+1.12%)
Feb 21, 2002	22.40	22.48	22.30	22.35	10,000	-0.15(-0.67%)
Feb 20, 2002	22.50	22.60	22.30	22.50	26,000	-0.10(-0.44%)
Feb 19, 2002	22.70	22.70	22.60	22.60	4,800	-0.15(-0.66%)
Feb 18, 2002	22.80	22.80	22.50	22.75	18,600	+0.00(+0.00%)
Feb 15, 2002	22.80	22.80	22.50	22.75	18,600	-0.05(-0.22%)
Feb 14, 2002	23.20	23.20	22.80	22.80	8,300	-0.49(-2.10%)
Feb 13, 2002	22.90	23.30	22.80	23.29	22,800	+0.34(+1.48%)
Feb 12, 2002	22.90	23.02	22.70	22.95	23,300	+0.15(+0.66%)
Feb 11, 2002	22.75	23.05	22.70	22.80	12,700	+0.16(+0.71%)
Feb 08, 2002	22.01	22.64	22.01	22.64	11,800	+0.64(+2.91%)
Feb 07, 2002	22.20	22.30	21.72	22.00	13,400	-0.22(-0.99%)
Feb 06, 2002	22.25	22.28	22.05	22.22	33,600	-0.03(-0.13%)
Feb 05, 2002	22.30	22.50	22.15	22.25	23,000	-0.25(-1.11%)
Feb 04, 2002	22.85	23.04	22.45	22.50	16,800	-0.30(-1.32%)
Feb 01, 2002	23.15	23.15	22.80	22.80	15,500	-0.35(-1.51%)
Jan 31, 2002	22.90	23.15	22.89	23.15	34,300	+0.33(+1.45%)
Jan 30, 2002	22.65	22.85	22.50	22.82	12,100	+0.32(+1.42%)
Jan 29, 2002	22.70	22.70	22.40	22.50	8,400	-0.15(-0.66%)
Jan 28, 2002	23.08	23.10	22.60	22.65	23,700	-0.30(-1.31%)
Jan 25, 2002	23.00	23.09	22.70	22.95	5,500	-0.05(-0.22%)
Jan 24, 2002	23.00	23.00	22.85	23.00	2,600	+0.10(+0.44%)
Jan 23, 2002	22.70	22.90	22.25	22.90	9,900	+0.30(+1.33%)
Jan 22, 2002	22.90	22.98	22.60	22.60	7,500	-0.25(-1.09%)
Jan 21, 2002	23.10	23.10	22.70	22.85	7,900	+0.00(+0.00%)
Jan 18, 2002	23.10	23.10	22.70	22.85	7,800	-0.23(-1.00%)
Jan 17, 2002	22.70	23.10	22.70	23.08	10,500	+0.37(+1.63%)
Jan 16, 2002	23.09	23.10	22.60	22.71	15,500	-0.29(-1.26%)
Jan 15, 2002	23.05	23.24	22.85	23.00	30,300	-0.12(-0.52%)
Jan 14, 2002	23.10	23.16	23.03	23.12	17,300	-0.02(-0.09%)
Jan 11, 2002	23.30	23.50	23.10	23.14	11,700	-0.11(-0.47%)