Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.41	25.03	24.37	24.85	71,500	+0.45(+1.84%)
Mar 29, 2007	24.67	25.09	24.01	24.40	50,300	-0.13(-0.53%)
Mar 28, 2007	24.61	24.76	24.17	24.53	152,200	-0.19(-0.77%)
Mar 27, 2007	24.69	25.41	24.47	24.72	34,400	+0.00(+0.00%)
Mar 26, 2007	24.47	25.22	24.47	24.72	29,700	+0.21(+0.86%)
Mar 23, 2007	24.78	25.00	24.43	24.51	35,300	-0.21(-0.85%)
Mar 22, 2007	24.72	24.95	24.15	24.72	72,100	+0.01(+0.04%)
Mar 21, 2007	24.39	24.94	23.84	24.71	69,800	+0.40(+1.65%)
Mar 20, 2007	23.57	24.31	23.43	24.31	25,700	+0.80(+3.40%)
Mar 19, 2007	23.30	23.70	23.30	23.51	43,200	+0.32(+1.38%)
Mar 16, 2007	23.59	23.63	23.01	23.19	102,100	-0.39(-1.65%)
Mar 15, 2007	23.13	23.73	23.13	23.58	35,600	+0.51(+2.21%)
Mar 14, 2007	22.85	23.23	22.64	23.07	48,900	+0.12(+0.52%)
Mar 13, 2007	23.46	23.30	22.81	22.95	66,800	-0.51(-2.17%)
Mar 12, 2007	23.50	23.54	23.24	23.46	24,200	+0.04(+0.17%)
Mar 09, 2007	23.62	23.69	23.01	23.42	45,500	+0.00(+0.00%)
Mar 08, 2007	23.48	23.54	23.25	23.42	59,500	+0.06(+0.26%)
Mar 07, 2007	23.67	23.75	23.21	23.36	61,500	-0.38(-1.60%)
Mar 06, 2007	23.05	23.91	23.04	23.74	46,400	+0.89(+3.89%)
Mar 05, 2007	22.65	23.49	22.58	22.85	68,100	-0.03(-0.13%)
Mar 02, 2007	23.30	23.48	22.86	22.88	98,200	-0.55(-2.35%)
Mar 01, 2007	23.45	23.99	23.13	23.43	52,500	-0.43(-1.80%)
Feb 28, 2007	24.30	24.31	23.38	23.86	75,800	-0.56(-2.29%)
Feb 27, 2007	24.90	24.90	24.34	24.42	110,300	-0.80(-3.17%)
Feb 26, 2007	25.25	25.26	24.89	25.22	47,100	+0.10(+0.40%)
Feb 23, 2007	25.10	25.21	24.98	25.12	40,600	-0.09(-0.36%)
Feb 22, 2007	24.97	25.21	24.51	25.21	49,700	+0.22(+0.88%)
Feb 21, 2007	25.10	25.23	24.71	24.99	28,900	-0.19(-0.75%)
Feb 20, 2007	24.91	25.19	24.50	25.18	42,900	+0.16(+0.64%)
Feb 16, 2007	24.75	25.08	24.39	25.02	51,800	+0.28(+1.13%)
Feb 15, 2007	24.23	24.89	24.16	24.74	69,100	+0.31(+1.27%)
Feb 14, 2007	24.41	24.53	24.33	24.43	127,291	-0.04(-0.16%)
Feb 13, 2007	24.25	24.47	24.22	24.47	38,802	+0.23(+0.95%)
Feb 12, 2007	24.11	24.30	23.97	24.24	44,221	+0.13(+0.54%)
Feb 09, 2007	24.61	24.74	24.01	24.11	41,800	-0.58(-2.35%)
Feb 08, 2007	24.72	24.75	24.62	24.69	39,800	-0.14(-0.56%)
Feb 07, 2007	24.86	24.98	24.46	24.83	42,300	-0.08(-0.32%)
Feb 06, 2007	24.70	24.92	24.41	24.91	64,900	+0.30(+1.22%)
Feb 05, 2007	24.70	24.83	24.50	24.61	49,900	-0.10(-0.40%)
Feb 02, 2007	24.67	24.93	24.57	24.71	59,100	+0.12(+0.49%)
Feb 01, 2007	24.34	24.66	24.22	24.59	63,900	+0.30(+1.24%)
Jan 31, 2007	24.29	24.45	24.05	24.29	103,500	-0.09(-0.37%)
Jan 30, 2007	24.45	24.58	24.21	24.38	72,900	+0.00(+0.00%)
Jan 29, 2007	23.58	24.65	23.58	24.38	130,300	-0.08(-0.33%)
Jan 26, 2007	25.17	25.17	24.20	24.46	140,800	-0.62(-2.47%)
Jan 25, 2007	26.86	26.90	25.08	25.08	96,600	-1.89(-7.01%)
Jan 24, 2007	26.90	27.02	26.81	26.97	76,000	+0.03(+0.11%)
Jan 23, 2007	26.76	27.15	26.66	26.94	43,200	+0.18(+0.67%)
Jan 22, 2007	27.07	27.07	26.62	26.76	50,500	-0.37(-1.36%)
Jan 19, 2007	26.80	27.33	26.04	27.13	92,400	+0.43(+1.61%)
Jan 18, 2007	26.56	26.78	26.28	26.70	51,600	+0.13(+0.49%)
Jan 17, 2007	26.44	26.74	26.33	26.57	32,000	+0.04(+0.15%)
Jan 16, 2007	26.26	26.53	26.25	26.53	36,100	+0.34(+1.30%)
Jan 12, 2007	26.17	26.35	26.06	26.19	61,200	+0.04(+0.15%)
Jan 11, 2007	25.94	26.32	25.83	26.15	101,500	+0.20(+0.77%)
Jan 10, 2007	25.87	26.33	25.78	25.95	67,600	-0.02(-0.08%)
Jan 09, 2007	25.42	26.23	25.31	25.97	135,000	+0.54(+2.12%)
Jan 08, 2007	25.30	25.79	25.00	25.43	85,500	+0.05(+0.20%)
Jan 05, 2007	25.11	25.85	25.11	25.38	81,500	-0.60(-2.31%)
Jan 04, 2007	25.95	26.00	25.24	25.98	73,300	+0.00(+0.00%)