Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.05	19.07	18.86	18.98	126,000	-0.03(-0.16%)
Sep 28, 2006	19.00	19.05	18.03	19.01	107,000	+0.04(+0.21%)
Sep 27, 2006	18.78	18.99	18.64	18.97	45,600	+0.11(+0.58%)
Sep 26, 2006	18.86	19.05	18.55	18.86	46,900	+0.04(+0.21%)
Sep 25, 2006	18.77	18.99	18.50	18.82	46,800	+0.05(+0.27%)
Sep 22, 2006	18.67	18.81	18.50	18.77	248,800	+0.00(+0.00%)
Sep 21, 2006	18.75	18.98	18.51	18.77	50,900	+0.23(+1.24%)
Sep 20, 2006	18.75	18.75	18.46	18.54	98,900	+0.12(+0.65%)
Sep 19, 2006	18.71	18.71	18.25	18.42	35,100	-0.33(-1.76%)
Sep 18, 2006	18.64	18.84	18.56	18.75	37,000	-0.01(-0.05%)
Sep 15, 2006	18.79	18.84	18.46	18.76	96,800	+0.16(+0.86%)
Sep 14, 2006	18.76	18.93	18.58	18.60	31,900	-0.24(-1.27%)
Sep 13, 2006	18.57	18.87	18.46	18.84	97,100	+0.16(+0.86%)
Sep 12, 2006	18.40	18.85	18.34	18.68	43,400	+0.34(+1.85%)
Sep 11, 2006	18.60	18.60	18.21	18.34	57,300	-0.31(-1.66%)
Sep 08, 2006	18.58	18.73	18.42	18.65	18,300	+0.05(+0.27%)
Sep 07, 2006	19.00	19.06	18.48	18.60	72,300	-0.38(-2.00%)
Sep 06, 2006	19.03	19.10	18.93	18.98	64,300	-0.12(-0.63%)
Sep 05, 2006	19.03	19.26	18.96	19.10	45,400	+0.13(+0.69%)
Sep 01, 2006	19.03	19.20	18.88	18.97	30,500	-0.03(-0.16%)
Aug 31, 2006	18.95	19.11	18.87	19.00	82,800	+0.08(+0.42%)
Aug 30, 2006	19.05	19.29	18.75	18.92	106,900	-0.08(-0.42%)
Aug 29, 2006	19.00	19.42	18.75	19.00	287,100	+0.08(+0.42%)
Aug 28, 2006	18.90	19.11	18.72	18.92	58,000	-0.03(-0.16%)
Aug 25, 2006	18.72	18.99	18.72	18.95	26,200	+0.22(+1.17%)
Aug 24, 2006	18.77	18.95	18.61	18.73	484,100	+0.07(+0.38%)
Aug 23, 2006	18.60	18.85	18.51	18.66	79,900	+0.07(+0.38%)
Aug 22, 2006	18.55	18.92	18.47	18.59	27,700	+0.04(+0.22%)
Aug 21, 2006	18.74	18.74	18.17	18.55	35,900	-0.27(-1.43%)
Aug 18, 2006	18.84	18.89	18.50	18.82	31,900	+0.06(+0.32%)
Aug 17, 2006	18.56	19.48	18.53	18.76	75,500	+0.20(+1.08%)
Aug 16, 2006	18.45	18.70	18.00	18.56	68,000	+0.23(+1.25%)
Aug 15, 2006	18.10	18.48	17.91	18.33	70,300	+0.55(+3.09%)
Aug 14, 2006	17.15	18.00	17.02	17.78	127,100	+1.18(+7.11%)
Aug 11, 2006	17.16	17.16	16.56	16.60	140,200	-0.66(-3.82%)
Aug 10, 2006	17.44	17.50	17.00	17.26	124,400	-0.44(-2.49%)
Aug 09, 2006	17.78	18.44	17.61	17.70	113,400	+0.14(+0.80%)
Aug 08, 2006	17.90	18.19	17.43	17.56	117,400	-0.54(-2.98%)
Aug 07, 2006	18.30	18.45	17.84	18.10	69,500	-0.40(-2.16%)
Aug 04, 2006	19.19	19.25	18.14	18.50	87,400	-0.44(-2.32%)
Aug 03, 2006	18.95	19.02	18.86	18.94	102,600	-0.01(-0.05%)
Aug 02, 2006	19.46	19.51	18.74	18.95	160,600	-0.47(-2.42%)
Aug 01, 2006	20.03	20.09	19.40	19.42	83,000	-0.81(-4.00%)
Jul 31, 2006	19.98	20.25	19.87	20.23	84,800	+0.17(+0.85%)
Jul 28, 2006	19.02	20.58	18.96	20.06	239,600	+0.96(+5.03%)
Jul 27, 2006	21.51	21.51	18.56	19.10	146,100	-2.40(-11.16%)
Jul 26, 2006	20.64	21.76	20.64	21.50	113,300	+0.86(+4.17%)
Jul 25, 2006	20.30	20.85	20.24	20.64	78,700	+0.21(+1.03%)
Jul 24, 2006	20.05	21.01	20.00	20.43	65,300	+0.13(+0.64%)
Jul 21, 2006	20.50	20.53	19.94	20.30	59,400	-0.20(-0.98%)
Jul 20, 2006	21.87	21.94	20.48	20.50	113,800	-1.37(-6.26%)
Jul 19, 2006	21.50	21.89	21.44	21.87	63,700	+0.45(+2.10%)
Jul 18, 2006	21.20	21.69	21.10	21.42	50,600	+0.32(+1.52%)
Jul 17, 2006	21.01	21.29	20.68	21.10	63,900	+0.09(+0.43%)
Jul 14, 2006	21.06	21.25	20.47	21.01	57,700	-0.12(-0.57%)
Jul 13, 2006	21.47	21.56	21.12	21.13	55,600	-0.44(-2.04%)
Jul 12, 2006	22.00	22.05	21.52	21.57	82,100	-0.37(-1.69%)
Jul 11, 2006	21.95	21.95	21.45	21.94	61,500	-0.09(-0.41%)
Jul 10, 2006	22.18	22.37	21.80	22.03	50,400	-0.15(-0.68%)
Jul 07, 2006	22.59	22.99	22.08	22.18	65,600	-0.35(-1.55%)
Jul 06, 2006	22.22	23.40	22.22	22.53	113,200	+0.31(+1.40%)
Jul 05, 2006	21.61	22.26	21.42	22.22	91,700	+0.51(+2.35%)