Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.94	16.29	15.78	16.26	242,900	+0.32(+2.02%)
Mar 30, 2004	15.53	15.94	15.45	15.94	210,800	+0.34(+2.16%)
Mar 29, 2004	15.53	15.60	15.38	15.60	183,100	+0.24(+1.56%)
Mar 26, 2004	15.45	15.46	15.26	15.36	101,500	-0.09(-0.58%)
Mar 25, 2004	15.38	15.45	15.17	15.45	186,600	+0.45(+3.00%)
Mar 24, 2004	15.48	15.59	15.00	15.00	169,200	-0.48(-3.10%)
Mar 23, 2004	15.53	15.55	15.34	15.48	154,800	+0.32(+2.13%)
Mar 22, 2004	15.60	15.64	15.15	15.16	352,200	-0.50(-3.21%)
Mar 19, 2004	15.68	15.86	15.62	15.66	186,200	-0.16(-1.04%)
Mar 18, 2004	16.09	16.12	15.82	15.82	145,700	-0.20(-1.26%)
Mar 17, 2004	15.98	16.07	15.91	16.03	356,200	+0.05(+0.33%)
Mar 16, 2004	15.95	16.09	15.86	15.97	162,100	+0.05(+0.33%)
Mar 15, 2004	16.04	16.20	15.86	15.92	136,800	-0.19(-1.16%)
Mar 12, 2004	15.97	16.16	15.87	16.11	134,800	+0.23(+1.46%)
Mar 11, 2004	15.94	16.09	15.87	15.88	138,200	-0.03(-0.19%)
Mar 10, 2004	16.27	16.28	15.90	15.91	123,000	-0.31(-1.90%)
Mar 09, 2004	16.23	16.31	16.09	16.21	134,700	-0.02(-0.09%)
Mar 08, 2004	16.39	16.39	16.07	16.23	128,500	-0.16(-0.96%)
Mar 05, 2004	16.14	16.39	16.14	16.39	145,200	+0.13(+0.83%)
Mar 04, 2004	16.11	16.25	16.05	16.25	284,900	+0.16(+0.98%)
Mar 03, 2004	16.15	16.15	15.99	16.09	124,900	-0.06(-0.37%)
Mar 02, 2004	16.24	16.24	16.07	16.16	198,600	-0.08(-0.51%)