Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.90	15.11	14.89	14.89	165,900	+0.04(+0.30%)
May 27, 2004	14.81	14.98	14.78	14.85	144,600	+0.01(+0.10%)
May 26, 2004	14.96	14.97	14.63	14.84	198,100	+0.17(+1.18%)
May 25, 2004	14.60	14.87	14.53	14.66	231,000	+0.11(+0.77%)
May 24, 2004	14.36	14.57	14.36	14.55	134,400	+0.24(+1.68%)
May 21, 2004	14.40	14.47	14.27	14.31	109,600	+0.03(+0.21%)
May 20, 2004	14.36	14.40	14.25	14.28	128,200	+0.03(+0.21%)
May 19, 2004	14.47	14.54	14.23	14.25	274,400	-0.16(-1.09%)
May 18, 2004	14.51	14.57	14.29	14.41	116,500	+0.08(+0.58%)
May 17, 2004	14.50	14.55	14.25	14.32	194,900	-0.24(-1.65%)
May 14, 2004	14.61	14.65	14.42	14.56	127,800	-0.04(-0.31%)
May 13, 2004	14.62	14.79	14.45	14.61	153,500	+0.01(+0.05%)
May 12, 2004	14.78	14.85	14.36	14.60	193,600	-0.20(-1.37%)
May 11, 2004	14.95	15.07	14.74	14.80	162,400	-0.14(-0.95%)
May 10, 2004	15.04	15.04	14.36	14.95	353,000	-0.09(-0.60%)
May 07, 2004	15.46	15.53	14.91	15.04	243,600	-0.42(-2.72%)
May 06, 2004	15.53	15.60	15.38	15.46	221,000	+0.00(+0.00%)
May 05, 2004	15.54	15.59	15.34	15.46	164,500	+0.01(+0.05%)
May 04, 2004	15.49	15.53	15.38	15.45	119,100	+0.09(+0.59%)