Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.58	19.58	18.65	18.99	79,969	-0.17(-0.89%)
Sep 29, 2008	20.10	20.26	19.10	19.16	89,070	-1.32(-6.45%)
Sep 26, 2008	19.95	20.51	19.66	20.48	61,138	+0.25(+1.24%)
Sep 25, 2008	20.07	20.78	19.97	20.23	52,212	+0.17(+0.85%)
Sep 24, 2008	20.66	20.97	19.94	20.06	52,474	-0.36(-1.76%)
Sep 23, 2008	21.09	21.09	20.15	20.42	104,118	-0.52(-2.48%)
Sep 22, 2008	20.90	21.10	20.55	20.94	127,204	-0.06(-0.29%)
Sep 19, 2008	18.75	21.09	18.75	21.00	302,541	+2.72(+14.88%)
Sep 18, 2008	18.11	18.68	16.10	18.28	197,320	+0.25(+1.39%)
Sep 17, 2008	20.16	20.22	18.03	18.03	92,093	-2.51(-12.22%)
Sep 16, 2008	19.75	20.54	19.13	20.54	80,305	+0.76(+3.84%)
Sep 15, 2008	20.25	21.10	19.78	19.78	75,040	-1.22(-5.81%)
Sep 12, 2008	20.76	21.10	20.63	21.00	73,448	+0.00(+0.00%)
Sep 11, 2008	21.07	21.24	20.75	21.00	61,762	-0.35(-1.64%)
Sep 10, 2008	20.84	21.63	20.68	21.35	72,459	+0.84(+4.10%)
Sep 09, 2008	20.64	21.06	20.48	20.51	49,515	-0.10(-0.49%)
Sep 08, 2008	19.69	20.61	19.57	20.61	59,026	+1.16(+5.96%)
Sep 05, 2008	19.35	19.58	19.24	19.45	94,081	+0.15(+0.78%)
Sep 04, 2008	19.36	19.60	19.22	19.30	57,069	-0.18(-0.92%)
Sep 03, 2008	19.09	19.55	19.07	19.48	81,326	+0.39(+2.04%)
Sep 02, 2008	19.03	19.90	18.82	19.09	68,654	+0.13(+0.69%)
Aug 29, 2008	19.53	19.64	18.88	18.96	75,143	-0.60(-3.07%)
Aug 28, 2008	18.98	19.81	18.98	19.56	102,105	+0.52(+2.73%)
Aug 27, 2008	17.61	19.36	17.61	19.04	86,450	+1.43(+8.12%)
Aug 26, 2008	17.58	17.87	17.41	17.61	23,999	+0.15(+0.86%)
Aug 25, 2008	18.10	18.16	17.45	17.46	41,788	-0.74(-4.07%)
Aug 22, 2008	18.05	18.62	17.54	18.20	38,160	+0.20(+1.11%)
Aug 21, 2008	18.27	18.78	17.99	18.00	33,991	-0.37(-2.01%)
Aug 20, 2008	18.11	18.60	17.95	18.37	57,519	+0.35(+1.94%)
Aug 19, 2008	18.10	18.17	17.82	18.02	60,756	-0.22(-1.21%)
Aug 18, 2008	19.08	19.08	17.96	18.24	66,041	-0.67(-3.54%)
Aug 15, 2008	19.65	19.65	18.28	18.91	90,930	-0.47(-2.43%)
Aug 14, 2008	19.07	19.49	18.71	19.38	72,000	-0.03(-0.15%)
Aug 13, 2008	19.40	20.15	19.15	19.41	126,875	-0.01(-0.05%)
Aug 12, 2008	19.39	19.53	18.83	19.42	103,520	-0.05(-0.26%)
Aug 11, 2008	19.51	20.04	18.94	19.47	125,005	-0.34(-1.72%)
Aug 08, 2008	18.54	19.85	18.02	19.81	107,227	+1.56(+8.55%)
Aug 07, 2008	18.89	19.52	18.01	18.25	140,560	-1.42(-7.22%)
Aug 06, 2008	20.49	20.60	19.34	19.67	96,879	-1.01(-4.88%)
Aug 05, 2008	19.98	20.69	19.70	20.68	80,366	+0.93(+4.71%)
Aug 04, 2008	19.14	19.92	18.94	19.75	71,954	+0.56(+2.92%)
Aug 01, 2008	18.68	19.51	18.68	19.19	39,789	+0.58(+3.12%)
Jul 31, 2008	18.43	18.95	18.30	18.61	93,303	-0.08(-0.43%)
Jul 30, 2008	18.68	18.82	18.27	18.69	61,767	+0.35(+1.91%)
Jul 29, 2008	18.34	18.75	17.24	18.34	67,034	+1.10(+6.38%)
Jul 28, 2008	17.48	17.75	17.15	17.24	38,207	-0.34(-1.93%)
Jul 25, 2008	17.35	17.92	17.26	17.58	66,860	+0.41(+2.39%)
Jul 24, 2008	17.54	17.77	17.11	17.17	58,494	-0.28(-1.60%)
Jul 23, 2008	17.24	17.56	16.92	17.45	89,579	+0.21(+1.22%)
Jul 22, 2008	15.88	17.26	15.76	17.24	72,088	+1.21(+7.55%)
Jul 21, 2008	15.92	16.09	15.62	16.03	37,296	+0.12(+0.75%)
Jul 18, 2008	16.60	16.61	15.65	15.91	110,025	-0.48(-2.93%)
Jul 17, 2008	15.77	16.39	15.62	16.39	82,397	+0.53(+3.34%)
Jul 16, 2008	15.28	15.87	15.06	15.86	73,790	+0.66(+4.34%)
Jul 15, 2008	15.24	15.65	14.91	15.20	60,524	-0.31(-2.00%)
Jul 14, 2008	15.98	16.17	15.27	15.51	77,282	-0.30(-1.90%)
Jul 11, 2008	15.35	15.94	15.05	15.81	82,212	+0.31(+2.00%)
Jul 10, 2008	15.50	15.96	15.41	15.50	62,825	-0.04(-0.26%)
Jul 09, 2008	16.14	16.39	15.50	15.54	65,841	-0.60(-3.72%)
Jul 08, 2008	15.23	16.14	15.13	16.14	115,175	+0.90(+5.91%)
Jul 07, 2008	15.32	15.84	15.04	15.24	110,600	+0.06(+0.40%)
Jul 04, 2008	15.35	15.46	14.83	15.18	42,963	+0.00(+0.00%)
Jul 03, 2008	15.35	15.46	14.83	15.18	42,963	-0.16(-1.04%)
Jul 02, 2008	16.38	16.38	15.20	15.34	89,190	-0.92(-5.66%)