Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.45	23.80	22.97	23.30	119,400	-0.15(-0.64%)
Sep 27, 2007	23.38	23.88	23.13	23.45	74,000	+0.13(+0.56%)
Sep 26, 2007	22.54	23.39	22.48	23.32	119,000	+0.53(+2.33%)
Sep 25, 2007	22.86	22.93	22.36	22.79	60,400	-0.17(-0.74%)
Sep 24, 2007	22.80	23.35	22.72	22.96	131,200	+0.16(+0.70%)
Sep 21, 2007	23.05	23.19	22.67	22.80	125,800	-0.03(-0.13%)
Sep 20, 2007	23.15	23.43	22.65	22.83	146,000	-0.43(-1.85%)
Sep 19, 2007	23.70	24.39	22.94	23.26	170,100	-0.21(-0.89%)
Sep 18, 2007	21.75	23.47	21.49	23.47	126,900	+1.79(+8.26%)
Sep 17, 2007	21.63	22.11	21.32	21.68	160,900	+0.07(+0.32%)
Sep 14, 2007	21.42	21.70	21.06	21.61	65,700	-0.04(-0.18%)
Sep 13, 2007	20.82	21.82	20.53	21.65	102,100	+0.91(+4.39%)
Sep 12, 2007	21.24	21.77	20.68	20.74	92,000	-0.54(-2.54%)
Sep 11, 2007	21.03	21.42	20.70	21.28	116,100	+0.33(+1.58%)
Sep 10, 2007	21.05	21.19	20.50	20.95	145,100	+0.03(+0.14%)
Sep 07, 2007	21.30	21.30	20.60	20.92	68,000	-0.73(-3.37%)
Sep 06, 2007	21.73	22.19	21.64	21.65	53,400	+0.00(+0.00%)
Sep 05, 2007	22.22	22.55	21.55	21.65	90,200	-0.80(-3.56%)
Sep 04, 2007	22.61	23.10	22.11	22.45	92,600	-0.34(-1.49%)
Aug 31, 2007	23.06	23.50	22.56	22.79	101,800	-0.02(-0.09%)
Aug 30, 2007	21.10	22.95	21.04	22.81	182,300	+1.87(+8.93%)
Aug 29, 2007	20.73	21.27	20.41	20.94	115,800	+0.37(+1.80%)
Aug 28, 2007	21.63	21.97	20.55	20.57	119,500	-1.15(-5.29%)
Aug 27, 2007	22.24	22.24	21.56	21.72	73,600	-0.64(-2.86%)
Aug 24, 2007	23.14	24.17	22.07	22.36	184,000	-0.81(-3.50%)
Aug 23, 2007	24.65	24.65	23.10	23.17	95,200	-1.40(-5.70%)
Aug 22, 2007	23.90	24.70	23.13	24.57	86,500	+0.92(+3.89%)
Aug 21, 2007	23.96	25.10	23.45	23.65	100,400	-0.13(-0.55%)
Aug 20, 2007	23.70	24.09	22.89	23.78	160,100	+0.14(+0.59%)
Aug 17, 2007	24.05	24.06	23.08	23.64	128,700	+0.56(+2.43%)
Aug 16, 2007	21.72	23.08	21.44	23.08	136,100	+1.40(+6.46%)
Aug 15, 2007	22.08	23.12	21.61	21.68	85,600	-0.49(-2.21%)
Aug 14, 2007	22.98	23.30	22.00	22.17	89,400	-0.70(-3.06%)
Aug 13, 2007	23.35	26.44	21.62	22.87	232,700	+0.05(+0.22%)
Aug 10, 2007	20.52	23.22	20.38	22.82	195,600	+2.06(+9.92%)
Aug 09, 2007	21.90	22.59	20.40	20.76	171,800	-1.64(-7.32%)
Aug 08, 2007	20.85	22.47	20.05	22.40	222,300	+1.78(+8.63%)
Aug 07, 2007	21.64	21.69	20.21	20.62	128,100	-1.18(-5.41%)
Aug 06, 2007	22.44	22.44	20.75	21.80	167,200	+0.25(+1.16%)
Aug 03, 2007	21.73	22.73	21.54	21.55	118,600	-1.18(-5.19%)
Aug 02, 2007	22.92	23.09	22.54	22.73	81,600	-0.19(-0.83%)
Aug 01, 2007	22.81	23.19	22.41	22.92	148,000	+0.09(+0.39%)
Jul 31, 2007	23.77	23.88	22.78	22.83	117,000	-0.62(-2.64%)
Jul 30, 2007	22.97	24.80	22.82	23.45	347,700	+0.62(+2.72%)
Jul 27, 2007	25.65	25.79	22.80	22.83	228,300	-2.57(-10.12%)
Jul 26, 2007	28.20	28.70	25.10	25.40	260,700	-4.73(-15.70%)
Jul 25, 2007	30.30	31.06	29.62	30.13	85,500	-0.14(-0.46%)
Jul 24, 2007	30.25	30.50	29.92	30.27	126,300	-0.45(-1.46%)
Jul 23, 2007	30.83	30.92	30.31	30.72	75,600	+0.15(+0.49%)
Jul 20, 2007	31.67	31.75	30.47	30.57	113,800	-1.17(-3.69%)
Jul 19, 2007	31.85	31.85	31.51	31.74	39,800	+0.08(+0.25%)
Jul 18, 2007	31.20	31.66	30.31	31.66	68,900	+0.30(+0.96%)
Jul 17, 2007	31.64	31.87	31.36	31.36	57,300	-0.15(-0.48%)
Jul 16, 2007	31.52	31.86	31.17	31.51	58,300	+0.09(+0.29%)
Jul 13, 2007	31.68	31.68	30.97	31.42	30,300	-0.28(-0.88%)
Jul 12, 2007	31.18	31.77	31.05	31.70	91,500	+0.63(+2.03%)
Jul 11, 2007	31.15	31.19	30.84	31.07	70,200	-0.09(-0.29%)
Jul 10, 2007	31.15	31.71	31.15	31.16	119,100	-0.29(-0.92%)
Jul 09, 2007	31.20	31.56	31.03	31.45	39,200	+0.42(+1.35%)
Jul 06, 2007	31.39	31.39	30.81	31.03	43,800	-0.48(-1.52%)
Jul 05, 2007	30.96	31.51	30.77	31.51	69,400	+0.64(+2.07%)
Jul 03, 2007	31.65	31.65	29.15	30.87	124,900	-0.68(-2.16%)