Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.10	28.16	27.57	27.74	424,500	-0.31(-1.10%)
Nov 29, 2005	27.60	28.12	27.60	28.05	382,600	+0.45(+1.63%)
Nov 28, 2005	27.63	27.85	27.38	27.60	515,900	+0.41(+1.52%)
Nov 25, 2005	26.96	27.25	26.85	27.19	176,000	+0.31(+1.14%)
Nov 23, 2005	26.89	27.14	26.63	26.88	327,800	-0.05(-0.17%)
Nov 22, 2005	26.59	27.00	26.45	26.93	414,900	+0.23(+0.84%)
Nov 21, 2005	26.46	26.70	26.39	26.70	379,400	+0.26(+0.99%)
Nov 18, 2005	26.62	26.93	26.29	26.44	389,300	-0.06(-0.23%)
Nov 17, 2005	25.86	26.60	25.81	26.50	472,700	+0.78(+3.03%)
Nov 16, 2005	25.95	25.99	25.12	25.72	671,400	+0.55(+2.18%)
Nov 15, 2005	25.42	25.43	24.87	25.17	383,700	-0.25(-1.00%)
Nov 14, 2005	25.65	25.68	25.26	25.43	344,400	-0.02(-0.06%)
Nov 11, 2005	25.44	25.69	25.20	25.44	468,400	+0.00(+0.00%)
Nov 10, 2005	25.68	25.69	24.67	25.44	570,200	-0.07(-0.29%)
Nov 09, 2005	25.34	25.90	25.09	25.52	377,700	+0.18(+0.71%)
Nov 08, 2005	25.21	25.57	24.81	25.34	378,000	-0.01(-0.03%)
Nov 07, 2005	25.21	25.42	24.96	25.34	324,800	+0.14(+0.57%)
Nov 04, 2005	25.59	25.69	25.14	25.20	289,900	-0.30(-1.18%)
Nov 03, 2005	25.57	25.77	25.35	25.50	389,100	+0.19(+0.74%)
Nov 02, 2005	24.82	25.31	24.76	25.31	243,000	+0.49(+1.96%)