Schweitzer-Mauduit International (NY: SWM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.17	15.46	15.17	15.46	39,990	+0.29(+1.91%)
May 29, 2003	15.13	15.30	15.07	15.17	36,566	+0.06(+0.43%)
May 28, 2003	14.91	15.13	14.91	15.10	21,162	+0.17(+1.12%)
May 27, 2003	14.85	14.99	14.76	14.94	60,218	+0.12(+0.82%)
May 23, 2003	14.76	14.88	14.76	14.81	20,072	+0.06(+0.39%)
May 22, 2003	14.77	14.81	14.74	14.76	48,548	-0.01(-0.09%)
May 21, 2003	14.84	14.84	14.68	14.77	55,394	-0.08(-0.52%)
May 20, 2003	14.75	14.95	14.75	14.85	58,506	+0.16(+1.09%)
May 19, 2003	14.78	14.89	14.68	14.68	62,241	-0.10(-0.65%)
May 16, 2003	14.97	15.01	14.78	14.78	63,175	-0.22(-1.50%)
May 15, 2003	15.00	15.17	15.00	15.01	104,410	+0.01(+0.04%)
May 14, 2003	14.94	15.01	14.88	15.00	86,048	+0.07(+0.47%)
May 13, 2003	14.88	14.97	14.86	14.93	93,673	+0.09(+0.61%)
May 12, 2003	15.10	15.10	14.83	14.84	68,621	-0.10(-0.69%)
May 09, 2003	14.65	14.97	14.65	14.94	46,836	+0.29(+1.97%)
May 08, 2003	14.72	14.75	14.63	14.65	35,166	-0.10(-0.70%)
May 07, 2003	14.75	14.95	14.68	14.76	90,872	+0.01(+0.04%)
May 06, 2003	14.43	14.75	14.42	14.75	122,926	+0.31(+2.18%)
May 05, 2003	14.63	14.72	14.41	14.43	68,154	-0.17(-1.19%)
May 02, 2003	14.46	14.62	14.46	14.61	69,554	+0.16(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.