PHOX open high low close change volume
12/23/05 0.0090 0.0096 0.0080 0.0090 +0.0003 3,000,257
12/22/05 0.0125 0.0130 0.0082 0.0087 -0.0023 8,675,115
12/21/05 0.0074 0.0110 0.0061 0.0110 +0.0035 6,420,953
12/20/05 0.0050 0.0079 0.0050 0.0075 +0.0029 6,602,908
12/19/05 0.0047 0.0050 0.0046 0.0046 +0.0000 300,147
12/16/05 0.0046 0.0046 0.0046 0.0046 -0.0009 151,420
12/15/05 0.0045 0.0060 0.0045 0.0055 +0.0010 350,200
12/14/05 0.0045 0.0045 0.0045 0.0045 -0.0005 9,798
12/13/05 0.0057 0.0065 0.0050 0.0050 -0.0002 1,111,400
12/12/05 0.0052 0.0052 0.0052 0.0052 -0.0003 296
12/09/05 0.0055 0.0055 0.0055 0.0055 +0.0000 30,000
12/08/05 0.0060 0.0062 0.0055 0.0055 -0.0007 212,041
12/07/05 0.0054 0.0064 0.0054 0.0062 +0.0009 820,800
12/06/05 0.0053 0.0053 0.0053 0.0053 -0.0002 121,000
12/05/05 0.0053 0.0059 0.0050 0.0055 +0.0005 870,105
12/02/05 0.0050 0.0050 0.0050 0.0050 +0.0000 160,000
12/01/05 0.0051 0.0051 0.0050 0.0050 -0.0001 515,000
11/30/05 0.0055 0.0055 0.0050 0.0051 -0.0009 527,100
11/29/05 0.0053 0.0061 0.0052 0.0060 +0.0005 1,544,143
11/28/05 0.0060 0.0060 0.0055 0.0055 -0.0001 709,332
11/25/05 0.0056 0.0056 0.0056 0.0056 +0.0001 80,000
11/23/05 0.0056 0.0056 0.0055 0.0055 +0.0000 75,000
11/22/05 0.0056 0.0056 0.0051 0.0055 -0.0008 902,570
