Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.15	22.39	22.09	22.32	57,600	+0.27(+1.22%)
Sep 29, 2005	21.90	22.15	21.87	22.05	100,200	+0.25(+1.15%)
Sep 28, 2005	21.92	22.00	21.63	21.80	108,900	-0.11(-0.50%)
Sep 27, 2005	21.60	22.05	21.55	21.91	120,200	+0.28(+1.29%)
Sep 26, 2005	21.40	21.92	21.37	21.63	99,800	+0.35(+1.64%)
Sep 23, 2005	21.28	21.35	20.80	21.28	170,200	+0.07(+0.33%)
Sep 22, 2005	21.05	21.36	20.80	21.21	170,200	+0.31(+1.48%)
Sep 21, 2005	21.61	21.61	20.80	20.90	69,300	-0.71(-3.29%)
Sep 20, 2005	22.09	22.40	21.44	21.61	78,700	-0.38(-1.73%)
Sep 19, 2005	21.80	22.45	21.79	21.99	66,200	+0.29(+1.34%)
Sep 16, 2005	21.55	21.80	21.45	21.70	182,700	+0.10(+0.46%)
Sep 15, 2005	21.83	21.88	21.60	21.60	76,700	-0.23(-1.05%)
Sep 14, 2005	22.77	22.77	21.76	21.83	74,500	-0.87(-3.83%)
Sep 13, 2005	23.06	23.06	22.51	22.70	30,700	-0.38(-1.65%)
Sep 12, 2005	23.18	23.21	23.02	23.08	30,300	-0.11(-0.47%)
Sep 09, 2005	23.33	23.35	23.18	23.19	15,100	-0.11(-0.47%)
Sep 08, 2005	23.20	23.46	23.03	23.30	66,100	+0.06(+0.26%)
Sep 07, 2005	23.12	23.25	23.00	23.24	90,400	+0.14(+0.61%)
Sep 06, 2005	23.00	23.17	23.00	23.10	39,100	+0.14(+0.61%)
Sep 02, 2005	22.81	23.05	22.73	22.96	66,500	+0.15(+0.66%)
Sep 01, 2005	23.03	23.03	22.75	22.81	84,800	-0.21(-0.91%)
Aug 31, 2005	22.55	23.12	22.55	23.02	91,700	+0.47(+2.08%)
Aug 30, 2005	22.50	22.64	22.14	22.55	51,100	+0.00(+0.00%)
Aug 29, 2005	21.92	22.65	21.71	22.55	115,600	+0.63(+2.87%)
Aug 26, 2005	22.01	22.25	21.92	21.92	71,400	-0.09(-0.41%)
Aug 25, 2005	21.80	22.19	21.75	22.01	47,500	+0.16(+0.73%)
Aug 24, 2005	22.05	22.15	21.70	21.85	49,400	-0.20(-0.91%)
Aug 23, 2005	22.24	22.24	21.90	22.05	60,200	-0.21(-0.94%)
Aug 22, 2005	22.65	22.67	22.16	22.26	51,400	-0.28(-1.24%)
Aug 19, 2005	22.44	22.55	22.36	22.54	48,000	+0.10(+0.45%)
Aug 18, 2005	22.78	22.78	22.28	22.44	72,300	-0.41(-1.79%)
Aug 17, 2005	22.95	23.03	22.80	22.85	26,400	-0.13(-0.57%)
Aug 16, 2005	23.10	23.12	22.90	22.98	81,700	-0.17(-0.73%)
Aug 15, 2005	23.13	23.25	23.07	23.15	78,100	+0.02(+0.09%)
Aug 12, 2005	23.40	23.50	23.08	23.13	84,700	-0.27(-1.15%)
Aug 11, 2005	23.54	23.55	22.77	23.40	126,200	-0.39(-1.64%)
Aug 10, 2005	24.40	24.46	23.28	23.79	100,100	-0.61(-2.50%)
Aug 09, 2005	25.26	25.30	24.19	24.40	53,100	-0.89(-3.52%)
Aug 08, 2005	25.36	25.42	25.21	25.29	23,900	-0.02(-0.08%)
Aug 05, 2005	25.85	25.85	25.20	25.31	66,100	-0.59(-2.28%)
Aug 04, 2005	26.12	26.12	25.80	25.90	48,700	-0.12(-0.46%)
Aug 03, 2005	26.15	26.25	25.97	26.02	53,600	-0.23(-0.88%)
Aug 02, 2005	25.80	26.31	25.80	26.25	38,100	+0.43(+1.67%)
Aug 01, 2005	26.20	26.25	25.80	25.82	41,900	-0.33(-1.26%)
Jul 29, 2005	25.95	26.20	25.95	26.15	47,700	+0.15(+0.58%)
Jul 28, 2005	26.00	26.09	25.97	26.00	60,100	+0.03(+0.12%)
Jul 27, 2005	25.80	26.08	25.75	25.97	97,600	+0.07(+0.27%)
Jul 26, 2005	26.10	26.17	25.87	25.90	73,800	-0.46(-1.75%)
Jul 25, 2005	26.62	27.16	26.28	26.36	94,500	-0.29(-1.09%)
Jul 22, 2005	26.46	26.75	26.40	26.65	98,300	+0.20(+0.76%)
Jul 21, 2005	26.80	26.90	26.40	26.45	74,300	-0.29(-1.08%)
Jul 20, 2005	26.77	26.85	26.66	26.74	107,500	-0.02(-0.07%)
Jul 19, 2005	26.90	26.95	26.56	26.76	63,000	-0.01(-0.04%)
Jul 18, 2005	27.96	27.99	26.75	26.77	112,400	-1.19(-4.26%)
Jul 15, 2005	31.59	31.59	27.63	27.96	247,400	-3.63(-11.49%)
Jul 14, 2005	32.11	32.28	31.50	31.59	30,300	-0.77(-2.38%)
Jul 13, 2005	32.17	32.45	32.05	32.36	35,800	+0.11(+0.34%)
Jul 12, 2005	32.15	32.37	31.65	32.25	32,300	+0.05(+0.16%)
Jul 11, 2005	31.73	32.28	31.73	32.20	34,400	+0.52(+1.64%)
Jul 08, 2005	30.27	31.86	30.17	31.68	24,100	+1.43(+4.73%)
Jul 07, 2005	30.39	30.39	29.73	30.25	21,100	-0.24(-0.79%)
Jul 06, 2005	31.30	31.45	30.49	30.49	16,900	-0.86(-2.74%)
Jul 05, 2005	30.45	31.48	30.45	31.35	42,700	+0.90(+2.96%)