Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.98	24.00	23.83	24.00	46,100	+0.10(+0.42%)
Mar 30, 2006	24.02	24.14	23.61	23.90	36,800	-0.10(-0.42%)
Mar 29, 2006	23.98	24.10	23.91	24.00	64,700	+0.10(+0.42%)
Mar 28, 2006	24.36	24.36	23.80	23.90	32,100	-0.54(-2.21%)
Mar 27, 2006	24.16	24.60	24.16	24.44	49,400	+0.30(+1.24%)
Mar 24, 2006	24.16	24.19	24.06	24.14	41,000	-0.01(-0.04%)
Mar 23, 2006	24.26	24.32	24.00	24.15	34,900	-0.18(-0.74%)
Mar 22, 2006	23.90	24.55	23.72	24.33	40,800	+0.44(+1.84%)
Mar 21, 2006	24.66	24.80	23.87	23.89	37,500	-0.80(-3.24%)
Mar 20, 2006	24.56	24.69	24.28	24.69	23,400	+0.08(+0.33%)
Mar 17, 2006	24.78	24.85	24.36	24.61	158,200	-0.05(-0.20%)
Mar 16, 2006	24.66	25.10	24.66	24.66	24,000	+0.21(+0.86%)
Mar 15, 2006	25.29	25.29	24.37	24.45	40,700	-0.78(-3.09%)
Mar 14, 2006	25.04	25.35	25.00	25.23	58,700	+0.22(+0.88%)
Mar 13, 2006	24.50	25.09	24.41	25.01	80,700	+0.68(+2.79%)
Mar 10, 2006	23.76	24.34	23.70	24.33	32,300	+0.57(+2.40%)
Mar 09, 2006	24.31	24.43	23.40	23.76	104,200	-0.62(-2.54%)
Mar 08, 2006	24.01	24.70	23.89	24.38	26,800	+0.31(+1.29%)
Mar 07, 2006	24.59	24.59	23.85	24.07	40,900	-0.56(-2.27%)
Mar 06, 2006	25.02	25.02	24.02	24.63	33,800	-0.33(-1.32%)
Mar 03, 2006	24.70	25.42	24.70	24.96	26,200	+0.11(+0.44%)
Mar 02, 2006	25.29	25.41	24.80	24.85	50,900	-0.45(-1.78%)
Mar 01, 2006	25.75	25.95	25.29	25.30	31,900	-0.40(-1.56%)
Feb 28, 2006	25.79	26.04	25.63	25.70	36,700	-0.09(-0.35%)
Feb 27, 2006	25.30	25.87	25.30	25.79	41,400	+0.39(+1.54%)
Feb 24, 2006	25.29	25.40	25.11	25.40	36,000	+0.10(+0.40%)
Feb 23, 2006	25.17	25.40	25.11	25.30	156,000	+0.03(+0.12%)
Feb 22, 2006	25.15	25.43	25.00	25.27	52,500	+0.17(+0.68%)
Feb 21, 2006	25.54	25.61	24.99	25.10	33,800	-0.34(-1.34%)
Feb 17, 2006	25.64	25.72	25.32	25.44	34,100	-0.19(-0.74%)
Feb 16, 2006	25.38	25.83	25.36	25.63	29,900	+0.25(+0.99%)
Feb 15, 2006	25.50	25.52	25.07	25.38	106,600	-0.12(-0.47%)
Feb 14, 2006	24.84	25.87	24.70	25.50	48,200	+0.66(+2.66%)
Feb 13, 2006	25.33	25.40	24.42	24.84	32,200	-0.50(-1.97%)
Feb 10, 2006	24.47	25.45	24.31	25.34	32,600	+0.70(+2.84%)
Feb 09, 2006	25.08	25.14	24.51	24.64	42,100	-0.55(-2.18%)
Feb 08, 2006	25.79	25.79	24.92	25.19	64,900	-0.61(-2.36%)
Feb 07, 2006	26.05	26.30	25.42	25.80	54,700	-0.20(-0.77%)
Feb 06, 2006	25.65	26.00	25.28	26.00	33,100	+0.41(+1.60%)
Feb 03, 2006	25.70	25.99	25.59	25.59	40,600	-0.18(-0.70%)
Feb 02, 2006	26.55	26.55	25.25	25.77	119,000	-0.86(-3.23%)
Feb 01, 2006	26.61	26.75	26.53	26.63	41,200	+0.01(+0.04%)
Jan 31, 2006	26.85	26.97	26.45	26.62	49,900	-0.11(-0.41%)
Jan 30, 2006	26.50	26.82	26.50	26.73	70,000	-0.27(-1.00%)
Jan 27, 2006	27.01	27.68	26.90	27.00	77,500	+0.00(+0.00%)
Jan 26, 2006	27.10	27.10	26.49	27.00	107,700	-0.15(-0.55%)
Jan 25, 2006	27.40	27.53	26.73	27.15	77,700	-0.11(-0.40%)
Jan 24, 2006	27.68	27.68	27.22	27.26	65,600	-0.34(-1.23%)
Jan 23, 2006	27.14	27.73	27.10	27.60	77,100	+0.56(+2.07%)
Jan 20, 2006	27.05	27.08	26.90	27.04	57,100	+0.23(+0.86%)
Jan 19, 2006	26.16	26.83	25.96	26.81	33,500	+0.69(+2.64%)
Jan 18, 2006	25.95	26.12	25.78	26.12	47,800	+0.19(+0.73%)
Jan 17, 2006	25.98	26.06	25.69	25.93	39,600	+0.05(+0.19%)
Jan 13, 2006	25.70	25.98	25.70	25.88	48,400	+0.18(+0.70%)
Jan 12, 2006	25.17	25.84	25.12	25.70	64,500	+0.53(+2.11%)
Jan 11, 2006	25.56	25.56	24.98	25.17	50,000	-0.39(-1.53%)
Jan 10, 2006	25.40	25.63	25.25	25.56	107,900	+0.06(+0.24%)
Jan 09, 2006	25.15	25.70	25.15	25.50	33,100	+0.39(+1.55%)
Jan 06, 2006	25.05	25.18	24.75	25.11	29,100	+0.20(+0.80%)
Jan 05, 2006	26.25	26.25	24.84	24.91	68,200	-0.30(-1.19%)
Jan 04, 2006	24.43	25.22	24.43	25.21	56,700	+0.78(+3.19%)