Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	28.80	29.10	28.40	28.41	33,700	-0.34(-1.18%)
May 28, 2002	29.10	29.10	28.31	28.75	39,100	-0.45(-1.54%)
May 27, 2002	29.05	29.85	29.00	29.20	24,900	+0.00(+0.00%)
May 24, 2002	29.05	29.85	29.00	29.20	24,200	+0.15(+0.52%)
May 23, 2002	28.86	29.05	28.50	29.05	24,800	+0.23(+0.80%)
May 22, 2002	28.80	28.82	28.45	28.82	14,300	-0.06(-0.21%)
May 21, 2002	28.50	28.88	28.46	28.88	22,000	+0.43(+1.51%)
May 20, 2002	28.75	28.85	28.45	28.45	17,000	-0.43(-1.49%)
May 17, 2002	28.45	28.90	28.42	28.88	20,500	+0.48(+1.69%)
May 16, 2002	28.84	28.86	28.32	28.40	15,800	-0.42(-1.46%)
May 15, 2002	28.75	28.93	28.60	28.82	20,600	+0.07(+0.24%)
May 14, 2002	28.49	28.75	28.45	28.75	23,800	+0.35(+1.23%)
May 13, 2002	28.45	28.60	28.20	28.40	73,100	-0.05(-0.18%)
May 10, 2002	28.80	28.85	28.32	28.45	34,700	-0.42(-1.45%)
May 09, 2002	28.75	29.05	28.70	28.87	33,800	+0.00(+0.00%)
May 08, 2002	28.50	28.90	28.50	28.87	32,700	+0.47(+1.65%)
May 07, 2002	28.60	28.67	28.40	28.40	43,400	-0.20(-0.70%)
May 06, 2002	29.10	29.12	28.40	28.60	62,100	-0.40(-1.38%)
May 03, 2002	28.33	29.00	28.33	29.00	43,000	+0.65(+2.29%)
May 02, 2002	27.50	28.35	27.50	28.35	46,800	+0.85(+3.09%)