Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	14.60	14.60	14.41	14.47	142,600	-0.11(-0.77%)
Jul 30, 2004	14.62	14.70	14.51	14.59	167,100	-0.05(-0.36%)
Jul 29, 2004	14.56	14.65	14.45	14.64	122,300	+0.15(+1.04%)
Jul 28, 2004	14.47	14.55	14.18	14.49	156,500	+0.02(+0.10%)
Jul 27, 2004	14.29	14.51	14.21	14.47	145,400	+0.29(+2.06%)
Jul 26, 2004	14.47	14.59	14.18	14.18	156,200	-0.22(-1.51%)
Jul 23, 2004	14.40	14.50	14.36	14.40	164,400	-0.04(-0.26%)
Jul 22, 2004	14.66	14.69	14.44	14.44	120,400	-0.09(-0.62%)
Jul 21, 2004	14.89	14.93	14.53	14.53	107,900	-0.28(-1.87%)
Jul 20, 2004	14.45	14.81	14.44	14.80	178,200	+0.36(+2.49%)
Jul 19, 2004	14.62	14.70	14.45	14.45	163,100	-0.10(-0.67%)
Jul 16, 2004	14.69	14.76	14.51	14.54	165,800	-0.14(-0.97%)
Jul 15, 2004	14.62	14.89	14.59	14.69	145,600	+0.11(+0.72%)
Jul 14, 2004	14.78	14.78	14.57	14.58	148,500	-0.20(-1.32%)
Jul 13, 2004	14.74	14.90	14.66	14.78	174,600	+0.11(+0.77%)
Jul 12, 2004	14.79	14.89	14.65	14.66	216,600	-0.13(-0.86%)
Jul 09, 2004	14.76	14.89	14.68	14.79	108,400	+0.08(+0.56%)
Jul 08, 2004	14.85	14.99	14.65	14.71	146,700	-0.17(-1.11%)
Jul 07, 2004	14.97	15.00	14.85	14.87	148,300	-0.05(-0.35%)
Jul 06, 2004	15.05	15.08	14.93	14.93	110,900	-0.18(-1.19%)
Jul 02, 2004	15.06	15.17	14.97	15.11	131,600	+0.11(+0.75%)
Jul 01, 2004	15.09	15.15	14.81	14.99	151,600	-0.04(-0.30%)
Jun 30, 2004	14.86	15.04	14.85	15.04	215,800	+0.24(+1.62%)
Jun 29, 2004	14.87	14.93	14.78	14.80	217,300	+0.02(+0.15%)
Jun 28, 2004	15.11	15.12	14.77	14.78	171,800	-0.34(-2.28%)
Jun 25, 2004	14.77	15.12	14.74	15.12	242,300	+0.37(+2.49%)
Jun 24, 2004	14.89	14.94	14.66	14.75	240,800	-0.10(-0.66%)
Jun 23, 2004	14.89	15.00	14.78	14.85	144,200	-0.04(-0.25%)
Jun 22, 2004	14.86	14.93	14.70	14.89	223,500	-0.04(-0.25%)
Jun 21, 2004	15.07	15.09	14.86	14.93	249,900	-0.13(-0.85%)
Jun 18, 2004	15.15	15.16	15.04	15.05	194,200	-0.16(-1.08%)
Jun 17, 2004	15.33	15.34	15.11	15.22	120,000	-0.08(-0.54%)
Jun 16, 2004	15.33	15.44	15.23	15.30	107,600	+0.04(+0.25%)
Jun 15, 2004	15.38	15.62	15.26	15.26	296,200	-0.06(-0.39%)
Jun 14, 2004	15.30	15.40	15.08	15.32	296,600	+0.31(+2.10%)
Jun 10, 2004	15.11	15.15	14.97	15.01	179,800	+0.06(+0.40%)
Jun 09, 2004	14.98	15.13	14.91	14.95	152,000	+0.06(+0.40%)
Jun 08, 2004	14.89	15.02	14.78	14.89	170,600	+0.05(+0.35%)
Jun 07, 2004	14.81	14.93	14.65	14.84	173,600	+0.08(+0.56%)
Jun 04, 2004	14.74	15.02	14.59	14.75	281,700	+0.19(+1.29%)
Jun 03, 2004	14.93	14.93	14.56	14.56	146,800	-0.33(-2.22%)
Jun 02, 2004	15.13	15.15	14.88	14.89	143,100	-0.14(-0.95%)