Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.21	16.39	16.09	16.39	131,500	+0.19(+1.16%)
Oct 28, 2004	16.12	16.23	15.98	16.21	92,300	+0.09(+0.56%)
Oct 27, 2004	15.91	16.12	15.91	16.12	151,700	+0.22(+1.37%)
Oct 26, 2004	15.68	16.01	15.58	15.90	160,900	+0.15(+0.95%)
Oct 25, 2004	15.72	15.86	15.63	15.75	158,700	-0.03(-0.19%)
Oct 22, 2004	16.01	16.03	15.73	15.78	148,900	-0.20(-1.27%)
Oct 21, 2004	15.99	16.15	15.90	15.98	138,400	+0.02(+0.09%)
Oct 20, 2004	15.97	16.05	15.79	15.97	119,800	-0.03(-0.19%)
Oct 19, 2004	16.16	16.29	15.99	16.00	91,700	-0.16(-0.97%)
Oct 18, 2004	16.19	16.38	16.12	16.16	99,500	-0.04(-0.23%)
Oct 15, 2004	15.95	16.27	15.76	16.19	147,000	+0.25(+1.60%)
Oct 14, 2004	16.08	16.15	15.94	15.94	80,700	-0.14(-0.89%)
Oct 13, 2004	16.39	16.48	16.04	16.08	110,300	-0.38(-2.28%)
Oct 12, 2004	16.36	16.52	16.29	16.45	116,900	+0.09(+0.55%)
Oct 11, 2004	16.24	16.39	16.20	16.36	63,800	+0.01(+0.09%)
Oct 08, 2004	16.29	16.41	16.25	16.35	93,400	+0.07(+0.41%)
Oct 07, 2004	16.54	16.54	16.28	16.28	94,700	-0.21(-1.27%)
Oct 06, 2004	16.43	16.49	16.35	16.49	101,300	+0.11(+0.69%)
Oct 05, 2004	16.54	16.56	16.36	16.38	143,700	-0.16(-0.95%)
Oct 04, 2004	16.88	16.88	16.50	16.54	162,700	-0.15(-0.90%)
Oct 01, 2004	16.61	16.86	16.55	16.69	149,000	+0.11(+0.63%)
Sep 30, 2004	16.53	16.62	16.43	16.58	103,900	+0.05(+0.32%)
Sep 29, 2004	16.43	16.58	16.31	16.53	96,600	+0.16(+0.96%)
Sep 28, 2004	16.43	16.59	16.34	16.37	125,100	+0.00(+0.00%)
Sep 27, 2004	16.48	16.48	16.23	16.37	92,700	-0.07(-0.41%)
Sep 24, 2004	16.59	16.60	16.34	16.44	119,200	-0.12(-0.72%)
Sep 23, 2004	16.43	16.56	16.35	16.56	145,100	+0.13(+0.82%)
Sep 22, 2004	16.48	16.48	16.28	16.43	127,700	+0.02(+0.14%)
Sep 21, 2004	16.32	16.47	16.31	16.40	108,300	+0.08(+0.51%)
Sep 20, 2004	16.50	16.52	16.32	16.32	97,500	-0.18(-1.09%)
Sep 17, 2004	16.48	16.53	16.45	16.50	143,700	+0.02(+0.09%)
Sep 16, 2004	16.59	16.66	16.48	16.48	113,500	-0.03(-0.18%)
Sep 15, 2004	16.43	16.58	16.39	16.52	132,900	+0.11(+0.69%)
Sep 14, 2004	16.34	16.54	16.33	16.40	125,900	-0.05(-0.32%)
Sep 13, 2004	16.44	16.57	16.35	16.45	144,200	+0.04(+0.23%)
Sep 10, 2004	16.51	16.54	16.31	16.42	114,000	-0.08(-0.50%)
Sep 09, 2004	16.34	16.50	16.33	16.50	132,500	+0.23(+1.38%)
Sep 08, 2004	16.47	16.49	16.16	16.27	112,300	-0.19(-1.14%)
Sep 07, 2004	16.32	16.49	16.32	16.46	154,000	+0.18(+1.11%)
Sep 03, 2004	16.42	16.42	16.10	16.28	137,300	-0.14(-0.82%)
Sep 02, 2004	16.31	16.45	16.26	16.42	172,500	+0.16(+1.02%)
Sep 01, 2004	15.92	16.25	15.92	16.25	250,700	+0.35(+2.22%)
Aug 31, 2004	15.66	15.90	15.54	15.90	195,900	+0.38(+2.42%)
Aug 30, 2004	15.67	15.68	15.44	15.53	70,300	-0.10(-0.62%)
Aug 27, 2004	15.74	15.75	15.54	15.62	113,500	-0.09(-0.57%)
Aug 26, 2004	15.68	15.82	15.60	15.71	185,900	+0.03(+0.19%)
Aug 25, 2004	15.22	15.74	15.22	15.68	140,400	+0.38(+2.45%)
Aug 24, 2004	15.22	15.35	15.20	15.31	135,800	+0.11(+0.74%)
Aug 23, 2004	15.15	15.26	15.08	15.20	93,000	-0.03(-0.20%)
Aug 20, 2004	14.97	15.22	14.93	15.22	142,900	+0.22(+1.50%)
Aug 19, 2004	15.11	15.11	14.93	15.00	96,900	-0.16(-1.04%)
Aug 18, 2004	14.96	15.19	14.92	15.16	124,800	+0.22(+1.46%)
Aug 17, 2004	15.13	15.13	14.94	14.94	105,600	-0.13(-0.90%)
Aug 16, 2004	15.06	15.16	14.98	15.07	109,800	+0.07(+0.50%)
Aug 13, 2004	15.09	15.11	14.96	15.00	93,500	+0.02(+0.15%)
Aug 12, 2004	15.08	15.09	14.96	14.98	126,400	-0.20(-1.29%)
Aug 11, 2004	15.02	15.17	14.89	15.17	148,300	+0.17(+1.15%)
Aug 10, 2004	14.93	15.07	14.85	15.00	161,700	+0.22(+1.52%)
Aug 09, 2004	14.93	14.96	14.74	14.78	110,400	-0.07(-0.51%)
Aug 06, 2004	15.02	15.16	14.81	14.85	245,600	-0.17(-1.10%)
Aug 05, 2004	15.22	15.27	14.98	15.02	238,400	-0.10(-0.65%)
Aug 04, 2004	15.00	15.11	14.66	15.11	222,700	+0.63(+4.35%)
Aug 03, 2004	14.46	14.56	14.34	14.48	143,300	+0.01(+0.05%)