Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.65	33.65	33.24	33.55	41,600	-0.16(-0.47%)
Mar 30, 2005	32.91	33.71	32.77	33.71	54,100	+0.90(+2.74%)
Mar 29, 2005	33.76	33.81	32.80	32.81	49,300	-0.95(-2.81%)
Mar 28, 2005	33.75	33.88	33.52	33.76	40,100	+0.11(+0.33%)
Mar 24, 2005	34.15	34.31	33.60	33.65	53,400	-0.35(-1.03%)
Mar 23, 2005	34.88	34.91	33.82	34.00	69,600	-1.13(-3.22%)
Mar 22, 2005	34.44	35.18	34.05	35.13	83,400	+0.79(+2.30%)
Mar 21, 2005	34.70	34.70	34.29	34.34	38,800	-0.36(-1.04%)
Mar 18, 2005	34.05	34.70	33.80	34.70	100,800	+0.66(+1.94%)
Mar 17, 2005	34.20	34.38	33.98	34.04	32,100	-0.14(-0.41%)
Mar 16, 2005	34.05	34.38	34.03	34.18	24,200	+0.13(+0.38%)
Mar 15, 2005	34.20	34.50	34.05	34.05	70,500	-0.05(-0.15%)
Mar 14, 2005	33.90	34.46	33.85	34.10	49,800	+0.20(+0.59%)
Mar 11, 2005	33.97	34.38	33.64	33.90	71,500	-0.07(-0.21%)
Mar 10, 2005	34.50	34.53	33.97	33.97	34,100	-0.58(-1.68%)
Mar 09, 2005	34.70	34.85	34.49	34.55	34,900	-0.20(-0.58%)
Mar 08, 2005	34.72	35.00	34.52	34.75	44,100	+0.03(+0.09%)
Mar 07, 2005	34.95	35.12	34.72	34.72	53,800	-0.21(-0.60%)
Mar 04, 2005	34.45	35.00	34.45	34.93	38,800	+0.56(+1.63%)
Mar 03, 2005	34.20	34.45	34.11	34.37	30,500	+0.30(+0.88%)
Mar 02, 2005	34.95	34.95	34.06	34.07	56,100	-0.93(-2.66%)
Mar 01, 2005	34.05	35.00	33.91	35.00	73,600	+0.95(+2.79%)
Feb 28, 2005	34.10	34.28	33.80	34.05	48,700	-0.04(-0.12%)
Feb 25, 2005	33.70	34.10	33.60	34.09	38,300	+0.29(+0.86%)
Feb 24, 2005	33.13	33.90	32.95	33.80	38,200	+0.67(+2.02%)
Feb 23, 2005	33.00	33.45	32.80	33.13	22,000	+0.33(+1.01%)
Feb 22, 2005	32.77	33.20	32.70	32.80	51,000	-0.10(-0.30%)
Feb 18, 2005	32.85	33.16	32.75	32.90	50,600	-0.10(-0.30%)
Feb 17, 2005	33.21	33.21	32.78	33.00	33,700	-0.21(-0.63%)
Feb 16, 2005	33.00	33.30	32.90	33.21	50,400	+0.13(+0.39%)
Feb 15, 2005	33.40	33.40	32.76	33.08	156,900	-0.35(-1.05%)
Feb 14, 2005	33.50	33.50	33.21	33.43	17,700	-0.03(-0.09%)
Feb 11, 2005	33.08	33.55	32.65	33.46	51,600	+0.23(+0.69%)
Feb 10, 2005	32.75	33.28	32.75	33.23	41,700	+0.31(+0.94%)
Feb 09, 2005	33.75	33.95	32.87	32.92	29,000	-0.96(-2.83%)
Feb 08, 2005	34.11	34.11	33.73	33.88	20,000	-0.23(-0.67%)
Feb 07, 2005	33.85	34.11	33.60	34.11	24,900	+0.11(+0.32%)
Feb 04, 2005	33.25	34.00	33.25	34.00	48,900	+0.66(+1.98%)
Feb 03, 2005	33.22	33.40	32.92	33.34	34,100	-0.03(-0.09%)
Feb 02, 2005	33.10	33.43	33.02	33.37	39,000	+0.11(+0.33%)
Feb 01, 2005	33.55	33.55	33.26	33.26	32,200	-0.28(-0.83%)
Jan 31, 2005	32.82	33.54	32.82	33.54	43,200	+0.77(+2.35%)
Jan 28, 2005	32.98	33.00	32.54	32.77	46,700	-0.23(-0.70%)
Jan 27, 2005	32.69	33.20	32.55	33.00	65,900	+0.81(+2.52%)
Jan 26, 2005	31.65	32.19	31.56	32.19	20,200	+0.70(+2.22%)
Jan 25, 2005	31.48	31.90	31.31	31.49	30,900	+0.19(+0.61%)
Jan 24, 2005	31.93	31.97	31.08	31.30	30,400	-0.53(-1.67%)
Jan 21, 2005	31.85	32.20	31.52	31.83	34,200	-0.10(-0.31%)
Jan 20, 2005	32.13	32.65	31.81	31.93	41,800	-0.19(-0.59%)
Jan 19, 2005	32.39	32.39	32.09	32.12	59,400	-0.24(-0.74%)
Jan 18, 2005	32.30	32.58	32.03	32.36	35,600	-0.04(-0.12%)
Jan 14, 2005	32.00	32.40	31.90	32.40	19,900	+0.31(+0.97%)
Jan 13, 2005	32.33	32.33	31.90	32.09	60,100	-0.14(-0.43%)
Jan 12, 2005	32.35	32.50	31.97	32.23	30,400	-0.19(-0.59%)
Jan 11, 2005	32.50	32.63	32.35	32.42	137,000	-0.20(-0.61%)
Jan 10, 2005	32.50	32.88	32.38	32.62	52,800	+0.02(+0.06%)
Jan 07, 2005	32.84	33.35	32.45	32.60	48,400	-0.25(-0.76%)
Jan 06, 2005	33.15	33.30	32.83	32.85	41,500	-0.35(-1.05%)
Jan 05, 2005	33.33	33.71	33.15	33.20	93,200	-0.38(-1.13%)
Jan 04, 2005	33.25	33.90	33.20	33.58	51,500	+0.43(+1.30%)