Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.25	24.70	23.25	24.37	68,900	+1.23(+5.32%)
Jan 30, 2003	23.42	23.67	22.95	23.14	68,100	-0.31(-1.32%)
Jan 29, 2003	23.70	23.71	23.38	23.45	34,500	-0.25(-1.05%)
Jan 28, 2003	23.41	23.74	23.41	23.70	31,000	+0.31(+1.33%)
Jan 27, 2003	24.35	24.35	23.39	23.39	38,600	-0.96(-3.94%)
Jan 24, 2003	24.85	24.88	24.35	24.35	20,000	-0.54(-2.17%)
Jan 23, 2003	24.75	25.01	24.65	24.89	18,700	+0.17(+0.69%)
Jan 22, 2003	24.90	24.90	24.70	24.72	39,800	-0.18(-0.72%)
Jan 21, 2003	25.33	25.33	24.70	24.90	32,400	-0.46(-1.81%)
Jan 17, 2003	25.63	25.65	25.30	25.36	21,500	-0.30(-1.17%)
Jan 16, 2003	25.53	25.76	25.45	25.66	33,000	+0.11(+0.43%)
Jan 15, 2003	25.30	25.55	25.15	25.55	30,300	+0.21(+0.83%)
Jan 14, 2003	25.32	25.34	25.05	25.34	19,000	+0.02(+0.08%)
Jan 13, 2003	25.30	25.35	25.08	25.32	21,600	+0.02(+0.08%)
Jan 10, 2003	25.05	25.63	25.05	25.30	41,000	+0.28(+1.12%)
Jan 09, 2003	24.30	25.20	24.30	25.02	63,600	+0.72(+2.96%)
Jan 08, 2003	24.50	24.53	24.30	24.30	45,600	-0.27(-1.10%)
Jan 07, 2003	24.51	24.62	24.44	24.57	77,500	+0.06(+0.24%)
Jan 06, 2003	24.55	24.63	24.48	24.51	59,500	+0.00(+0.00%)
Jan 03, 2003	24.52	24.73	24.51	24.51	32,300	-0.02(-0.08%)
Jan 02, 2003	24.50	24.59	24.46	24.53	71,700	+0.03(+0.12%)
Dec 31, 2002	24.42	24.63	24.40	24.50	80,100	+0.08(+0.33%)
Dec 30, 2002	24.56	24.56	24.41	24.42	59,200	-0.14(-0.57%)
Dec 27, 2002	24.52	24.68	24.50	24.56	29,600	+0.03(+0.12%)
Dec 26, 2002	24.65	24.69	24.53	24.53	24,700	-0.07(-0.28%)
Dec 24, 2002	24.68	24.68	24.56	24.60	12,000	-0.08(-0.32%)
Dec 23, 2002	24.49	24.75	24.48	24.68	57,500	+0.23(+0.94%)
Dec 20, 2002	24.62	24.62	24.40	24.45	75,000	-0.08(-0.33%)
Dec 19, 2002	24.68	24.68	24.48	24.53	31,500	-0.12(-0.49%)
Dec 18, 2002	24.74	24.74	24.52	24.65	35,500	-0.09(-0.36%)
Dec 17, 2002	24.90	24.95	24.70	24.74	26,500	-0.20(-0.80%)
Dec 16, 2002	24.72	25.18	24.68	24.94	52,200	+0.19(+0.77%)
Dec 13, 2002	24.55	25.00	24.55	24.75	71,500	+0.15(+0.61%)
Dec 12, 2002	24.61	24.95	24.60	24.60	89,000	+0.00(+0.00%)
Dec 11, 2002	25.25	25.25	24.51	24.60	97,800	-0.75(-2.96%)
Dec 10, 2002	24.80	25.35	24.80	25.35	58,000	+0.55(+2.22%)
Dec 09, 2002	25.40	25.40	24.79	24.80	56,600	-0.65(-2.55%)
Dec 06, 2002	25.52	25.60	25.35	25.45	32,500	-0.10(-0.39%)
Dec 05, 2002	25.50	25.75	25.50	25.55	45,400	+0.08(+0.31%)
Dec 04, 2002	25.86	25.87	25.46	25.47	28,800	-0.42(-1.62%)
Dec 03, 2002	25.65	26.05	25.65	25.89	34,800	+0.19(+0.74%)
Dec 02, 2002	25.42	25.74	25.42	25.70	17,100	+0.33(+1.30%)
Nov 29, 2002	25.65	25.75	25.37	25.37	14,900	-0.33(-1.28%)
Nov 27, 2002	25.27	25.80	25.27	25.70	19,300	+0.44(+1.74%)
Nov 26, 2002	25.79	25.79	25.15	25.26	31,500	-0.55(-2.13%)
Nov 25, 2002	25.95	25.95	25.45	25.81	32,300	+0.40(+1.57%)
Nov 22, 2002	25.39	25.57	25.24	25.41	25,700	+0.07(+0.28%)
Nov 21, 2002	25.65	25.65	25.20	25.34	49,200	-0.21(-0.82%)
Nov 20, 2002	25.34	25.55	25.27	25.55	16,100	+0.21(+0.83%)
Nov 19, 2002	25.35	26.00	25.20	25.34	25,000	+0.02(+0.08%)
Nov 18, 2002	25.60	25.60	24.95	25.32	31,000	-0.23(-0.90%)
Nov 15, 2002	25.45	25.60	25.39	25.55	24,600	+0.10(+0.39%)
Nov 14, 2002	25.25	25.60	25.23	25.45	49,800	+0.05(+0.20%)
Nov 13, 2002	25.05	25.47	25.05	25.40	26,400	+0.39(+1.56%)
Nov 12, 2002	25.10	25.73	24.90	25.01	54,600	-0.04(-0.16%)
Nov 11, 2002	25.53	25.59	24.80	25.05	27,000	-0.50(-1.96%)
Nov 08, 2002	25.63	25.84	25.46	25.55	22,100	-0.12(-0.47%)
Nov 07, 2002	25.65	25.98	25.62	25.67	33,000	-0.08(-0.31%)
Nov 06, 2002	25.45	26.30	25.43	25.75	124,600	+0.45(+1.78%)
Nov 05, 2002	25.65	25.81	25.04	25.30	35,600	-0.40(-1.56%)
Nov 04, 2002	26.15	27.00	25.55	25.70	67,000	-0.40(-1.53%)