Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.10	30.21	29.70	30.04	53,700	+0.12(+0.40%)
May 30, 2007	29.80	31.04	29.44	29.92	78,300	+0.12(+0.40%)
May 29, 2007	29.67	30.05	29.46	29.80	38,600	+0.18(+0.61%)
May 25, 2007	29.09	29.80	29.09	29.62	49,200	+0.66(+2.28%)
May 24, 2007	29.66	29.71	28.70	28.96	87,400	-0.79(-2.66%)
May 23, 2007	30.06	30.08	29.69	29.75	64,400	-0.20(-0.67%)
May 22, 2007	29.75	30.03	29.59	29.95	86,600	+0.02(+0.07%)
May 21, 2007	29.06	30.21	29.06	29.93	80,200	+0.52(+1.77%)
May 18, 2007	30.00	30.16	29.07	29.41	258,600	-0.58(-1.93%)
May 17, 2007	30.03	30.22	29.88	29.99	97,700	-0.06(-0.20%)
May 16, 2007	29.90	30.16	29.68	30.05	45,500	+0.15(+0.50%)
May 15, 2007	30.08	30.31	29.68	29.90	129,800	-0.27(-0.89%)
May 14, 2007	30.30	30.30	29.83	30.17	96,900	-0.13(-0.43%)
May 11, 2007	29.48	30.35	28.30	30.30	76,800	+1.04(+3.55%)
May 10, 2007	29.99	29.99	29.24	29.26	70,300	-0.87(-2.89%)
May 09, 2007	29.68	30.27	29.50	30.13	40,900	+0.38(+1.28%)
May 08, 2007	30.06	30.06	29.15	29.75	79,200	-0.41(-1.36%)
May 07, 2007	30.17	30.66	29.86	30.16	57,800	+0.03(+0.10%)
May 04, 2007	29.29	30.34	29.12	30.13	69,400	+0.86(+2.94%)
May 03, 2007	29.40	29.40	28.86	29.27	94,200	-0.13(-0.44%)
May 02, 2007	28.88	29.68	28.55	29.40	94,000	+0.51(+1.77%)