03-JAN-00 6.61 5.48 5.81 6.09 6.38 6.42 6.5 6.65 6.58 6.94 MONDAY 0001 01-03-2000 04-JAN-00 6.53 5.43 5.75 6 6.3 6.34 6.4 6.56 6.49 6.84 TUESDAY 0001 01-04-2000 05-JAN-00 6.64 5.44 5.74 6.05 6.38 6.43 6.51 6.68 6.62 6.95 WEDNESDAY 0001 01-05-2000 06-JAN-00 6.58 5.41 5.69 6.03 6.35 6.39 6.46 6.63 6.57 6.86 THURSDAY 0001 01-06-2000 07-JAN-00 6.55 5.38 5.66 6 6.31 6.35 6.42 6.58 6.52 6.82 FRIDAY 0001 01-07-2000 10-JAN-00 6.59 5.42 5.64 6.07 6.38 6.42 6.49 6.62 6.57 6.86 MONDAY 0002 01-10-2000 11-JAN-00 6.68 5.43 5.66 6.13 6.45 6.49 6.57 6.72 6.67 6.94 TUESDAY 0002 01-11-2000 12-JAN-00 6.71 5.45 5.7 6.16 6.49 6.53 6.63 6.76 6.72 6.97 WEDNESDAY 0002 01-12-2000 13-JAN-00 6.65 5.41 5.66 6.1 6.4 6.45 6.54 6.67 6.63 6.88 THURSDAY 0002 01-13-2000 14-JAN-00 6.69 5.41 5.69 6.13 6.44 6.49 6.59 6.71 6.69 6.91 FRIDAY 0002 01-14-2000 17-JAN-00 MONDAY 0003 FEDERAL HOLIDAY 01-17-2000 MARKET CLOSED 18-JAN-00 6.75 5.56 5.79 6.15 6.47 6.53 6.65 6.78 6.75 6.94 TUESDAY 0003 01-18-2000 19-JAN-00 6.72 5.51 5.78 6.12 6.46 6.51 6.62 6.75 6.73 6.91 WEDNESDAY 0003 01-19-2000 20-JAN-00 6.74 5.48 5.84 6.13 6.49 6.55 6.67 6.8 6.79 6.93 THURSDAY 0003 01-20-2000 21-JAN-00 6.71 5.47 5.83 6.12 6.48 6.54 6.67 6.8 6.79 6.91 FRIDAY 0003 01-21-2000 24-JAN-00 6.65 5.55 5.77 6.13 6.43 6.48 6.59 6.71 6.69 6.86 MONDAY 0004 01-24-2000 25-JAN-00 6.64 5.57 5.78 6.13 6.44 6.5 6.6 6.72 6.7 6.84 TUESDAY 0004 01-25-2000 26-JAN-00 6.6 5.58 5.78 6.15 6.45 6.51 6.62 6.72 6.69 6.79 WEDNESDAY 0004 01-26-2000 27-JAN-00 6.53 5.59 5.79 6.19 6.51 6.58 6.67 6.72 6.68 6.73 THURSDAY 0004 01-27-2000 28-JAN-00 6.45 5.65 5.86 6.25 6.58 6.62 6.68 6.72 6.66 6.65 FRIDAY 0004 01-28-2000 31-JAN-00 6.49 5.76 5.97 6.3 6.61 6.65 6.71 6.75 6.68 6.72 MONDAY 0005 01-31-2000 01-FEB-00 6.43 5.71 5.95 6.3 6.6 6.63 6.68 6.71 6.62 6.66 TUESDAY 0005 02-01-2000 02-FEB-00 6.32 5.66 5.94 6.24 6.63 6.66 6.69 6.71 6.6 6.61 WEDNESDAY 0005 02-02-2000 03-FEB-00 6.17 5.63 5.86 6.16 6.56 6.56 6.56 6.63 6.49 6.52 THURSDAY 0005 02-03-2000 04-FEB-00 6.23 5.67 5.94 6.19 6.63 6.64 6.64 6.68 6.53 6.54 FRIDAY 0005 02-04-2000 07-FEB-00 6.34 5.72 6.04 6.23 6.68 6.72 6.76 6.8 6.64 6.62 MONDAY 0006 02-07-2000 08-FEB-00 6.22 5.69 6.02 6.22 6.69 6.74 6.74 6.73 6.59 6.51 TUESDAY 0006 02-08-2000 09-FEB-00 6.32 5.66 5.99 6.2 6.69 6.75 6.77 6.78 6.56 6.6 WEDNESDAY 0006 02-09-2000 10-FEB-00 6.35 5.67 5.98 6.2 6.67 6.74 6.78 6.87 6.67 6.67 THURSDAY 0006 02-10-2000 11-FEB-00 6.29 5.66 5.98 6.17 6.65 6.73 6.77 6.81 6.63 6.62 FRIDAY 0006 02-11-2000 14-FEB-00 6.22 5.68 6.04 6.19 6.62 6.68 6.72 6.74 6.56 6.55 MONDAY 0007 02-14-2000 15-FEB-00 6.26 5.75 6.01 6.2 6.66 6.72 6.74 6.76 6.56 6.59 TUESDAY 0007 02-15-2000 16-FEB-00 6.27 5.73 6 6.22 6.63 6.7 6.75 6.77 6.56 6.6 WEDNESDAY 0007 02-16-2000 17-FEB-00 6.23 5.74 6.03 6.28 6.69 6.72 6.76 6.81 6.58 6.55 THURSDAY 0007 02-17-2000 18-FEB-00 6.16 5.75 6.02 6.26 6.66 6.71 6.72 6.72 6.49 6.47 FRIDAY 0007 02-18-2000 21-FEB-00 MONDAY 0008 FEDERAL HOLIDAY 02-21-2000 MARKET CLOSED 22-FEB-00 6.08 5.82 6.03 6.22 6.57 6.62 6.62 6.6 6.36 6.39 TUESDAY 0008 02-22-2000 23-FEB-00 6.14 5.82 6.03 6.27 6.61 6.63 6.66 6.7 6.44 6.45 WEDNESDAY 0008 02-23-2000 24-FEB-00 6.13 5.81 6.02 6.22 6.52 6.54 6.56 6.61 6.36 6.43 THURSDAY 0008 02-24-2000 25-FEB-00 6.17 5.79 5.99 6.18 6.45 6.48 6.5 6.61 6.36 6.47 FRIDAY 0008 02-25-2000 28-FEB-00 6.16 5.8 6.02 6.21 6.47 6.5 6.53 6.62 6.37 6.47 MONDAY 0009 02-28-2000 29-FEB-00 6.15 5.78 6.02 6.2 6.53 6.58 6.61 6.67 6.42 6.46 TUESDAY 0009 02-29-2000 01-MAR-00 6.16 5.76 6.02 6.17 6.52 6.54 6.59 6.63 6.39 6.48 WEDNESDAY 0009 03-01-2000 02-MAR-00 6.15 5.76 6.03 6.19 6.52 6.58 6.59 6.64 6.4 6.45 THURSDAY 0009 03-02-2000 03-MAR-00 6.13 5.79 6.02 6.15 6.5 6.56 6.6 6.62 6.39 6.41 FRIDAY 0009 03-03-2000 06-MAR-00 6.16 5.85 6.08 6.2 6.55 6.62 6.64 6.65 6.42 6.46 MONDAY 0010 03-06-2000 07-MAR-00 6.16 5.83 6.07 6.17 6.48 6.55 6.6 6.62 6.39 6.46 TUESDAY 0010 03-07-2000 08-MAR-00 6.17 5.83 6.09 6.17 6.5 6.54 6.59 6.61 6.38 6.48 WEDNESDAY 0010 03-08-2000 09-MAR-00 6.16 5.82 6.06 6.15 6.48 6.52 6.56 6.59 6.35 6.47 THURSDAY 0010 03-09-2000 10-MAR-00 6.19 5.87 6.11 6.21 6.55 6.58 6.61 6.63 6.39 6.52 FRIDAY 0010 03-10-2000 13-MAR-00 6.17 5.89 6.13 6.21 6.52 6.54 6.57 6.6 6.36 6.5 MONDAY 0011 03-13-2000 14-MAR-00 6.11 5.87 6.12 6.2 6.48 6.5 6.52 6.55 6.31 6.43 TUESDAY 0011 03-14-2000 15-MAR-00 6.07 5.85 6.12 6.21 6.5 6.5 6.5 6.52 6.29 6.39 WEDNESDAY 0011 03-15-2000 16-MAR-00 6.05 5.87 6.11 6.2 6.5 6.49 6.47 6.48 6.26 6.37 THURSDAY 0011 03-16-2000 17-MAR-00 6.01 5.89 6.13 6.2 6.5 6.49 6.45 6.43 6.2 6.33 FRIDAY 0011 03-17-2000 20-MAR-00 5.99 5.95 6.17 6.23 6.52 6.5 6.45 6.44 6.18 6.31 MONDAY 0012 03-20-2000 21-MAR-00 5.97 5.91 6.13 6.22 6.5 6.48 6.44 6.39 6.13 6.28 TUESDAY 0012 03-21-2000 22-MAR-00 5.97 5.91 6.11 6.21 6.5 6.47 6.41 6.41 6.13 6.3 WEDNESDAY 0012 03-22-2000 23-MAR-00 5.92 5.9 6.12 6.23 6.52 6.47 6.39 6.37 6.08 6.25 THURSDAY 0012 03-23-2000 24-MAR-00 6 5.91 6.19 6.31 6.64 6.59 6.51 6.49 6.2 6.36 FRIDAY 0012 03-24-2000 27-MAR-00 5.99 5.88 6.18 6.32 6.66 6.61 6.51 6.49 6.21 6.35 MONDAY 0013 03-27-2000 28-MAR-00 5.98 5.88 6.16 6.31 6.6 6.57 6.46 6.45 6.17 6.34 TUESDAY 0013 03-28-2000 29-MAR-00 5.99 5.89 6.17 6.31 6.59 6.54 6.46 6.45 6.18 6.35 WEDNESDAY 0013 03-29-2000 30-MAR-00 5.89 5.88 6.14 6.26 6.52 6.47 6.35 6.31 6.06 6.26 THURSDAY 0013 03-30-2000 31-MAR-00 5.84 5.88 6.15 6.28 6.5 6.44 6.32 6.28 6.03 6.2 FRIDAY 0013 03-31-2000 03-APR-00 5.84 5.87 6.18 6.23 6.45 6.41 6.3 6.25 6 6.19 MONDAY 0014 04-03-2000 04-APR-00 5.77 5.83 6.1 6.14 6.35 6.29 6.16 6.15 5.9 6.12 TUESDAY 0014 04-04-2000 05-APR-00 5.81 5.86 6.12 6.15 6.35 6.29 6.17 6.16 5.9 6.14 WEDNESDAY 0014 04-05-2000 06-APR-00 5.8 5.88 6.1 6.17 6.38 6.32 6.2 6.19 5.93 6.12 THURSDAY 0014 04-06-2000 07-APR-00 5.71 5.9 6.1 6.17 6.38 6.33 6.18 6.13 5.86 6.04 FRIDAY 0014 04-07-2000 10-APR-00 5.69 5.85 6.1 6.14 6.31 6.26 6.11 6.08 5.8 6.04 MONDAY 0015 04-10-2000 11-APR-00 5.77 5.83 6.12 6.16 6.36 6.31 6.19 6.2 5.89 6.13 TUESDAY 0015 04-11-2000 12-APR-00 5.84 5.83 6.08 6.17 6.4 6.35 6.27 6.29 5.97 6.19 WEDNESDAY 0015 04-12-2000 13-APR-00 5.81 5.81 6.07 6.16 6.4 6.34 6.24 6.25 5.94 6.16 THURSDAY 0015 04-13-2000 14-APR-00 5.79 5.81 6.03 6.08 6.27 6.21 6.11 6.16 5.85 6.12 FRIDAY 0015 04-14-2000 17-APR-00 5.92 5.82 6.05 6.09 6.33 6.29 6.23 6.31 6.01 6.26 MONDAY 0016 04-17-2000 18-APR-00 5.92 5.81 6.01 6.07 6.33 6.3 6.27 6.33 6.05 6.26 TUESDAY 0016 04-18-2000 19-APR-00 5.85 5.81 6.02 6.08 6.33 6.29 6.23 6.26 5.99 6.18 WEDNESDAY 0016 04-19-2000 20-APR-00 5.83 5.79 6 6.12 6.38 6.33 6.24 6.25 5.99 6.16 THURSDAY 0016 04-20-2000 21-APR-00 FRIDAY 0016 MARKET HOLIDAY 04-21-2000 MARKET CLOSED 24-APR-00 5.86 5.8 6.01 6.11 6.36 6.31 6.23 6.25 6 6.2 MONDAY 0017 04-24-2000 25-APR-00 5.95 5.79 6.02 6.18 6.48 6.45 6.39 6.4 6.14 6.27 TUESDAY 0017 04-25-2000 26-APR-00 5.95 5.75 6.03 6.19 6.5 6.46 6.4 6.4 6.14 6.28 WEDNESDAY 0017 04-26-2000 27-APR-00 6 5.75 6.06 6.21 6.63 6.59 6.51 6.5 6.23 6.34 THURSDAY 0017 04-27-2000 28-APR-00 5.97 5.82 6.12 6.24 6.68 6.64 6.56 6.49 6.23 6.31 FRIDAY 0017 04-28-2000 01-MAY-00 5.98 6 6.25 6.24 6.73 6.68 6.59 6.55 6.29 6.33 MONDAY 0018 05-01-2000 02-MAY-00 6.03 5.92 6.22 6.23 6.72 6.68 6.6 6.58 6.32 6.39 TUESDAY 0018 05-02-2000 03-MAY-00 6.11 5.91 6.23 6.23 6.73 6.71 6.66 6.66 6.4 6.49 WEDNESDAY 0018 05-03-2000 04-MAY-00 6.19 5.9 6.22 6.2 6.77 6.74 6.7 6.71 6.46 6.59 THURSDAY 0018 05-04-2000 05-MAY-00 6.2 5.97 6.3 6.29 6.84 6.81 6.77 6.75 6.51 6.61 FRIDAY 0018 05-05-2000 08-MAY-00 6.25 6.19 6.47 6.38 6.87 6.86 6.83 6.82 6.57 6.69 MONDAY 0019 05-08-2000 09-MAY-00 6.22 6.14 6.41 6.37 6.86 6.82 6.75 6.77 6.53 6.64 TUESDAY 0019 05-09-2000 10-MAY-00 6.18 6.14 6.41 6.36 6.84 6.79 6.69 6.7 6.47 6.56 WEDNESDAY 0019 05-10-2000 11-MAY-00 6.16 6.14 6.43 6.37 6.82 6.78 6.67 6.68 6.43 6.54 THURSDAY 0019 05-11-2000 12-MAY-00 6.2 6.14 6.52 6.44 6.91 6.86 6.76 6.77 6.51 6.62 FRIDAY 0019 05-12-2000 15-MAY-00 6.17 6.25 6.55 6.44 6.88 6.82 6.73 6.72 6.47 6.56 MONDAY 0020 05-15-2000 16-MAY-00 6.12 6.2 6.53 6.43 6.89 6.84 6.72 6.69 6.43 6.52 TUESDAY 0020 05-16-2000 17-MAY-00 6.18 6.05 6.44 6.42 6.9 6.84 6.74 6.74 6.48 6.58 WEDNESDAY 0020 05-17-2000 18-MAY-00 6.24 5.92 6.4 6.39 6.93 6.88 6.79 6.83 6.56 6.66 THURSDAY 0020 05-18-2000 19-MAY-00 6.22 5.89 6.4 6.32 6.86 6.8 6.71 6.76 6.51 6.64 FRIDAY 0020 05-19-2000 22-MAY-00 6.18 6.01 6.42 6.29 6.81 6.75 6.66 6.69 6.44 6.58 MONDAY 0021 05-22-2000 23-MAY-00 6.17 6.01 6.43 6.3 6.83 6.77 6.68 6.7 6.45 6.58 TUESDAY 0021 05-23-2000 24-MAY-00 6.19 5.92 6.41 6.29 6.79 6.76 6.71 6.72 6.47 6.61 WEDNESDAY 0021 05-24-2000 25-MAY-00 6.11 5.85 6.37 6.27 6.71 6.69 6.64 6.63 6.39 6.5 THURSDAY 0021 05-25-2000 26-MAY-00 6.06 5.83 6.36 6.27 6.69 6.65 6.57 6.57 6.33 6.45 FRIDAY 0021 05-26-2000 29-MAY-00 MONDAY 0022 FEDERAL HOLIDAY 05-29-2000 MARKET CLOSED 30-MAY-00 6.09 5.87 6.44 6.28 6.74 6.7 6.62 6.61 6.38 6.5 TUESDAY 0022 05-30-2000 31-MAY-00 6.02 5.63 6.35 6.37 6.69 6.66 6.54 6.52 6.29 6.42 WEDNESDAY 0022 05-31-2000 01-JUN-00 5.95 5.74 6.27 6.32 6.61 6.56 6.44 6.44 6.2 6.33 THURSDAY 0022 06-01-2000 02-JUN-00 5.94 5.87 6.25 6.23 6.52 6.48 6.37 6.39 6.15 6.31 FRIDAY 0022 06-02-2000 05-JUN-00 5.91 5.98 6.32 6.22 6.49 6.44 6.33 6.36 6.12 6.28 MONDAY 0023 06-05-2000 06-JUN-00 5.91 5.99 6.33 6.24 6.51 6.46 6.35 6.37 6.14 6.28 TUESDAY 0023 06-06-2000 07-JUN-00 5.89 5.92 6.3 6.23 6.52 6.47 6.35 6.35 6.13 6.26 WEDNESDAY 0023 06-07-2000 08-JUN-00 5.89 5.91 6.27 6.22 6.56 6.5 6.37 6.36 6.13 6.25 THURSDAY 0023 06-08-2000 09-JUN-00 5.89 5.92 6.28 6.23 6.56 6.5 6.36 6.36 6.13 6.26 FRIDAY 0023 06-09-2000 12-JUN-00 5.88 5.93 6.27 6.2 6.52 6.47 6.33 6.32 6.09 6.23 MONDAY 0024 06-12-2000 13-JUN-00 5.94 5.88 6.24 6.17 6.49 6.44 6.32 6.35 6.11 6.3 TUESDAY 0024 06-13-2000 14-JUN-00 5.91 5.82 6.22 6.13 6.44 6.38 6.26 6.28 6.06 6.25 WEDNESDAY 0024 06-14-2000 15-JUN-00 5.93 5.84 6.23 6.13 6.44 6.39 6.26 6.27 6.05 6.26 THURSDAY 0024 06-15-2000 16-JUN-00 5.88 5.83 6.2 6.09 6.38 6.32 6.19 6.21 5.99 6.21 FRIDAY 0024 06-16-2000 19-JUN-00 5.89 5.84 6.2 6.11 6.4 6.34 6.2 6.23 6 6.24 MONDAY 0025 06-19-2000 20-JUN-00 5.9 5.79 6.19 6.12 6.43 6.37 6.23 6.26 6.03 6.25 TUESDAY 0025 06-20-2000 21-JUN-00 5.96 5.81 6.19 6.16 6.5 6.45 6.32 6.35 6.11 6.32 WEDNESDAY 0025 06-21-2000 22-JUN-00 5.98 5.84 6.16 6.16 6.5 6.45 6.32 6.35 6.12 6.33 THURSDAY 0025 06-22-2000 23-JUN-00 6.04 5.86 6.2 6.19 6.55 6.49 6.37 6.42 6.19 6.38 FRIDAY 0025 06-23-2000 26-JUN-00 5.99 5.82 6.23 6.16 6.5 6.43 6.29 6.34 6.11 6.34 MONDAY 0026 06-26-2000 27-JUN-00 5.95 5.83 6.23 6.16 6.5 6.43 6.29 6.33 6.1 6.31 TUESDAY 0026 06-27-2000 28-JUN-00 5.97 5.81 6.22 6.14 6.43 6.38 6.28 6.33 6.11 6.33 WEDNESDAY 0026 06-28-2000 29-JUN-00 5.88 5.85 6.22 6.11 6.37 6.32 6.21 6.27 6.04 6.24 THURSDAY 0026 06-29-2000 30-JUN-00 5.9 5.88 6.23 6.08 6.38 6.31 6.18 6.25 6.03 6.26 FRIDAY 0026 06-30-2000 03-JUL-00 5.87 6 6.24 6.07 6.31 6.24 6.12 6.19 6 6.22 MONDAY 0027 07-03-2000 04-JUL-00 TUESDAY 0027 FEDERAL HOLIDAY 07-04-2000 MARKET CLOSED 05-JUL-00 5.86 5.99 6.19 6.06 6.29 6.23 6.12 6.18 5.99 6.21 WEDNESDAY 0027 07-05-2000 06-JUL-00 5.91 6.02 6.21 6.1 6.34 6.28 6.16 6.24 6.05 6.27 THURSDAY 0027 07-06-2000 07-JUL-00 5.87 6.04 6.19 6.07 6.29 6.23 6.11 6.17 6.01 6.23 FRIDAY 0027 07-07-2000 10-JUL-00 5.88 6.1 6.23 6.09 6.31 6.24 6.13 6.21 6.04 6.23 MONDAY 0028 07-10-2000 11-JUL-00 5.89 6.1 6.24 6.09 6.32 6.26 6.16 6.22 6.06 6.23 TUESDAY 0028 07-11-2000 12-JUL-00 5.89 6.17 6.26 6.1 6.34 6.29 6.2 6.26 6.09 6.23 WEDNESDAY 0028 07-12-2000 13-JUL-00 5.81 6.18 6.27 6.07 6.31 6.24 6.15 6.17 6.01 6.15 THURSDAY 0028 07-13-2000 14-JUL-00 5.88 6.17 6.28 6.12 6.41 6.35 6.25 6.29 6.1 6.24 FRIDAY 0028 07-14-2000 17-JUL-00 5.93 6.15 6.3 6.14 6.46 6.4 6.31 6.35 6.17 6.3 MONDAY 0029 07-17-2000 18-JUL-00 5.92 6.16 6.31 6.13 6.44 6.39 6.3 6.34 6.16 6.29 TUESDAY 0029 07-18-2000 19-JUL-00 5.92 6.18 6.33 6.15 6.46 6.4 6.31 6.35 6.16 6.29 WEDNESDAY 0029 07-19-2000 20-JUL-00 5.81 6.18 6.29 6.04 6.32 6.25 6.15 6.18 6.01 6.15 THURSDAY 0029 07-20-2000 21-JUL-00 5.79 6.13 6.27 6.07 6.32 6.25 6.14 6.17 6.01 6.12 FRIDAY 0029 07-21-2000 24-JUL-00 5.81 6.21 6.29 6.07 6.35 6.28 6.18 6.21 6.04 6.15 MONDAY 0030 07-24-2000 25-JUL-00 5.81 6.2 6.28 6.06 6.35 6.28 6.17 6.2 6.04 6.14 TUESDAY 0030 07-25-2000 26-JUL-00 5.82 6.18 6.28 6.05 6.29 6.24 6.16 6.19 6.04 6.14 WEDNESDAY 0030 07-26-2000 27-JUL-00 5.78 6.22 6.29 6.05 6.27 6.21 6.14 6.17 6.02 6.1 THURSDAY 0030 07-27-2000 28-JUL-00 5.78 6.2 6.3 6.05 6.3 6.24 6.16 6.19 6.04 6.12 FRIDAY 0030 07-28-2000 31-JUL-00 5.79 6.27 6.42 6.07 6.3 6.24 6.16 6.19 6.04 6.13 MONDAY 0031 07-31-2000 01-AUG-00 5.74 6.25 6.39 6.09 6.27 6.2 6.12 6.14 6 6.09 TUESDAY 0031 08-01-2000 02-AUG-00 5.77 6.25 6.35 6.12 6.23 6.18 6.09 6.1 5.98 6.09 WEDNESDAY 0031 08-02-2000 03-AUG-00 5.74 6.23 6.34 6.1 6.22 6.16 6.07 6.08 5.95 6.05 THURSDAY 0031 08-03-2000 04-AUG-00 5.72 6.23 6.31 6.08 6.15 6.1 6.02 6.03 5.91 6.03 FRIDAY 0031 08-04-2000 07-AUG-00 5.76 6.28 6.34 6.13 6.2 6.16 6.07 6.09 5.97 6.06 MONDAY 0032 08-07-2000 08-AUG-00 5.73 6.26 6.32 6.13 6.16 6.13 6.03 6.04 5.93 6.03 TUESDAY 0032 08-08-2000 09-AUG-00 5.73 6.25 6.32 6.17 6.18 6.14 6.03 6.03 5.81 6.02 WEDNESDAY 0032 08-09-2000 10-AUG-00 5.68 6.25 6.31 6.17 6.16 6.11 6 6 5.76 6 THURSDAY 0032 08-10-2000 11-AUG-00 5.72 6.29 6.35 6.24 6.25 6.19 6.07 6.06 5.79 6.04 FRIDAY 0032 08-11-2000 14-AUG-00 5.7 6.27 6.36 6.21 6.25 6.2 6.07 6.05 5.78 6 MONDAY 0033 08-14-2000 15-AUG-00 5.72 6.28 6.37 6.22 6.28 6.24 6.11 6.08 5.81 6.02 TUESDAY 0033 08-15-2000 16-AUG-00 5.73 6.27 6.35 6.21 6.3 6.26 6.13 6.1 5.83 6.05 WEDNESDAY 0033 08-16-2000 17-AUG-00 5.72 6.27 6.35 6.21 6.3 6.26 6.13 6.09 5.81 6.02 THURSDAY 0033 08-17-2000 18-AUG-00 5.69 6.27 6.32 6.19 6.27 6.22 6.09 6.05 5.78 6 FRIDAY 0033 08-18-2000 21-AUG-00 5.71 6.3 6.38 6.2 6.28 6.23 6.1 6.06 5.79 6.02 MONDAY 0034 08-21-2000 22-AUG-00 5.71 6.28 6.36 6.2 6.27 6.21 6.07 6.05 5.78 6.01 TUESDAY 0034 08-22-2000 23-AUG-00 5.68 6.29 6.37 6.18 6.2 6.16 6.02 5.99 5.73 5.97 WEDNESDAY 0034 08-23-2000 24-AUG-00 5.67 6.29 6.36 6.2 6.19 6.12 6 5.98 5.73 5.96 THURSDAY 0034 08-24-2000 25-AUG-00 5.67 6.31 6.36 6.2 6.19 6.12 6 5.98 5.73 5.96 FRIDAY 0034 08-25-2000 28-AUG-00 5.72 6.32 6.39 6.24 6.23 6.15 6.05 6.04 5.78 6.01 MONDAY 0035 08-28-2000 29-AUG-00 5.75 6.31 6.39 6.25 6.26 6.21 6.08 6.07 5.81 6.04 TUESDAY 0035 08-29-2000 30-AUG-00 5.74 6.32 6.39 6.25 6.24 6.17 6.07 6.07 5.81 6.03 WEDNESDAY 0035 08-30-2000 31-AUG-00 5.67 6.31 6.38 6.22 6.18 6.09 5.98 5.98 5.73 5.96 THURSDAY 0035 08-31-2000 01-SEP-00 5.67 6.27 6.32 6.18 6.09 6.01 5.92 5.91 5.68 5.95 FRIDAY 0035 09-01-2000 04-SEP-00 MONDAY 0036 FEDERAL HOLIDAY 09-04-2000 MARKET CLOSED 05-SEP-00 5.67 6.27 6.32 6.18 6.09 6.01 5.92 5.91 5.69 5.94 TUESDAY 0036 09-05-2000 06-SEP-00 5.71 6.21 6.3 6.19 6.11 6.03 5.95 5.96 5.72 5.99 WEDNESDAY 0036 09-06-2000 07-SEP-00 5.72 6.2 6.28 6.22 6.14 6.06 5.97 5.99 5.76 6.02 THURSDAY 0036 09-07-2000 08-SEP-00 5.7 6.14 6.26 6.19 6.11 6.03 5.95 5.97 5.73 5.99 FRIDAY 0036 09-08-2000 11-SEP-00 5.73 6.11 6.23 6.2 6.12 6.05 5.97 6 5.77 6.02 MONDAY 0037 09-11-2000 12-SEP-00 5.76 6.09 6.21 6.17 6.12 6.06 5.97 6 5.78 6.04 TUESDAY 0037 09-12-2000 13-SEP-00 5.73 6.09 6.19 6.12 6.09 6.02 5.94 5.95 5.74 6.01 WEDNESDAY 0037 09-13-2000 14-SEP-00 5.81 6.14 6.2 6.13 6.11 6.03 5.96 5.99 5.79 6.09 THURSDAY 0037 09-14-2000 15-SEP-00 5.9 6.14 6.2 6.1 6.07 6.01 5.93 6.02 5.84 6.16 FRIDAY 0037 09-15-2000 18-SEP-00 5.96 6.15 6.21 6.07 6.04 5.99 5.93 6.03 5.88 6.2 MONDAY 0038 09-18-2000 19-SEP-00 5.92 6.17 6.22 6.09 6.05 5.99 5.93 6.01 5.86 6.18 TUESDAY 0038 09-19-2000 20-SEP-00 5.97 6.16 6.23 6.1 6.11 6.06 5.98 6.06 5.91 6.23 WEDNESDAY 0038 09-20-2000 21-SEP-00 5.93 6.16 6.23 6.09 6.11 6.07 5.96 6.03 5.88 6.18 THURSDAY 0038 09-21-2000 22-SEP-00 5.92 6.16 6.24 6.08 6.09 6.04 5.93 5.99 5.85 6.18 FRIDAY 0038 09-22-2000 25-SEP-00 5.9 6.18 6.25 6.09 6.11 6.05 5.94 5.99 5.84 6.16 MONDAY 0039 09-25-2000 26-SEP-00 5.86 6.18 6.24 6.08 6.07 6.01 5.9 5.95 5.81 6.12 TUESDAY 0039 09-26-2000 27-SEP-00 5.9 6.2 6.28 6.07 6 5.94 5.89 5.96 5.83 6.15 WEDNESDAY 0039 09-27-2000 28-SEP-00 5.89 6.25 6.3 6.09 6.02 5.96 5.9 5.96 5.82 6.14 THURSDAY 0039 09-28-2000 29-SEP-00 5.88 6.23 6.28 6.07 5.98 5.91 5.85 5.93 5.8 6.13 FRIDAY 0039 09-29-2000 02-OCT-00 5.93 6.27 6.33 6.06 5.98 5.92 5.86 5.95 5.83 6.18 MONDAY 0040 10-02-2000 03-OCT-00 5.94 6.24 6.32 6.07 6 5.95 5.88 5.99 5.87 6.2 TUESDAY 0040 10-03-2000 04-OCT-00 5.95 6.24 6.32 6.06 6.03 5.99 5.94 6.01 5.9 6.21 WEDNESDAY 0040 10-04-2000 05-OCT-00 5.91 6.25 6.33 6.06 6.02 5.97 5.92 5.98 5.87 6.17 THURSDAY 0040 10-05-2000 06-OCT-00 5.85 6.24 6.33 6.06 5.98 5.92 5.88 5.92 5.82 6.11 FRIDAY 0040 10-06-2000 09-OCT-00 MONDAY 0041 FEDERAL HOLIDAY 10-09-2000 MARKET CLOSED 10-OCT-00 5.83 6.27 6.35 6.06 5.98 5.91 5.86 5.91 5.8 6.08 TUESDAY 0041 10-10-2000 11-OCT-00 5.83 6.23 6.32 6.01 5.93 5.88 5.82 5.88 5.77 6.06 WEDNESDAY 0041 10-11-2000 12-OCT-00 5.82 6.19 6.22 5.93 5.86 5.81 5.74 5.82 5.73 6.05 THURSDAY 0041 10-12-2000 13-OCT-00 5.8 6.19 6.2 5.93 5.84 5.79 5.73 5.82 5.73 6.05 FRIDAY 0041 10-13-2000 16-OCT-00 5.81 6.28 6.28 5.97 5.89 5.83 5.77 5.84 5.74 6.06 MONDAY 0042 10-16-2000 17-OCT-00 5.77 6.3 6.27 5.92 5.83 5.76 5.68 5.77 5.68 6 TUESDAY 0042 10-17-2000 18-OCT-00 5.77 6.3 6.26 5.91 5.82 5.74 5.68 5.76 5.66 6 WEDNESDAY 0042 10-18-2000 19-OCT-00 5.76 6.32 6.3 5.96 5.86 5.77 5.69 5.76 5.66 5.98 THURSDAY 0042 10-19-2000 20-OCT-00 5.73 6.31 6.29 5.94 5.84 5.76 5.69 5.73 5.64 5.95 FRIDAY 0042 10-20-2000 23-OCT-00 5.68 6.34 6.33 5.93 5.82 5.74 5.66 5.67 5.59 5.89 MONDAY 0043 10-23-2000 24-OCT-00 5.71 6.35 6.34 5.97 5.86 5.77 5.7 5.71 5.63 5.93 TUESDAY 0043 10-24-2000 25-OCT-00 5.75 6.39 6.36 6.01 5.87 5.8 5.74 5.76 5.67 5.97 WEDNESDAY 0043 10-25-2000 26-OCT-00 5.74 6.36 6.36 6.05 5.9 5.83 5.75 5.77 5.69 5.96 THURSDAY 0043 10-26-2000 27-OCT-00 5.74 6.35 6.38 6.11 5.94 5.86 5.79 5.82 5.72 5.96 FRIDAY 0043 10-27-2000 30-OCT-00 5.76 6.39 6.38 6.13 5.97 5.89 5.83 5.84 5.74 5.98 MONDAY 0044 10-30-2000 31-OCT-00 5.79 6.38 6.36 6.12 5.94 5.87 5.83 5.87 5.77 6.02 TUESDAY 0044 10-31-2000 01-NOV-00 5.78 6.37 6.35 6.1 5.88 5.82 5.79 5.83 5.74 6 WEDNESDAY 0044 11-01-2000 02-NOV-00 5.79 6.37 6.36 6.09 5.87 5.81 5.78 5.82 5.74 6.01 THURSDAY 0044 11-02-2000 03-NOV-00 5.86 6.38 6.38 6.13 5.94 5.9 5.86 5.91 5.83 6.09 FRIDAY 0044 11-03-2000 06-NOV-00 5.89 6.42 6.4 6.16 5.99 5.93 5.91 5.96 5.87 6.12 MONDAY 0045 11-06-2000 07-NOV-00 5.9 6.42 6.38 6.16 5.99 5.92 5.84 5.96 5.87 6.12 TUESDAY 0045 11-07-2000 08-NOV-00 5.89 6.41 6.38 6.16 5.99 5.92 5.83 5.95 5.87 6.09 WEDNESDAY 0045 11-08-2000 09-NOV-00 5.85 6.4 6.37 6.13 5.94 5.87 5.76 5.89 5.82 6.06 THURSDAY 0045 11-09-2000 10-NOV-00 5.88 6.37 6.36 6.11 5.92 5.86 5.76 5.87 5.82 6.07 FRIDAY 0045 11-10-2000 13-NOV-00 5.85 6.39 6.37 6.1 5.9 5.83 5.72 5.84 5.77 6.04 MONDAY 0046 11-13-2000 14-NOV-00 5.81 6.37 6.36 6.11 5.92 5.82 5.72 5.81 5.76 6.01 TUESDAY 0046 11-14-2000 15-NOV-00 5.77 6.38 6.36 6.1 5.9 5.8 5.69 5.78 5.72 5.97 WEDNESDAY 0046 11-15-2000 16-NOV-00 5.75 6.35 6.34 6.07 5.87 5.76 5.66 5.74 5.68 5.94 THURSDAY 0046 11-16-2000 17-NOV-00 5.78 6.35 6.33 6.09 5.88 5.78 5.67 5.76 5.71 5.97 FRIDAY 0046 11-17-2000 20-NOV-00 5.76 6.36 6.34 6.07 5.87 5.76 5.65 5.73 5.68 5.96 MONDAY 0047 11-20-2000 21-NOV-00 5.74 6.36 6.33 6.07 5.86 5.76 5.65 5.73 5.67 5.93 TUESDAY 0047 11-21-2000 22-NOV-00 5.68 6.36 6.33 6.1 5.85 5.72 5.6 5.68 5.62 5.87 WEDNESDAY 0047 11-22-2000 23-NOV-00 THURSDAY 0047 FEDERAL HOLIDAY 11-23-2000 MARKET CLOSED 24-NOV-00 5.67 6.36 6.34 6.12 5.86 5.74 5.63 5.7 5.63 5.86 FRIDAY 0047 11-24-2000 27-NOV-00 5.71 6.33 6.34 6.11 5.86 5.74 5.63 5.71 5.64 5.89 MONDAY 0048 11-27-2000 28-NOV-00 5.67 6.28 6.29 6.05 5.79 5.67 5.57 5.64 5.59 5.86 TUESDAY 0048 11-28-2000 29-NOV-00 5.66 6.24 6.23 5.98 5.69 5.59 5.51 5.6 5.55 5.84 WEDNESDAY 0048 11-29-2000 30-NOV-00 5.6 6.21 6.18 5.92 5.61 5.52 5.42 5.5 5.48 5.78 THURSDAY 0048 11-30-2000 01-DEC-00 5.64 6.23 6.19 5.93 5.62 5.55 5.46 5.56 5.52 5.82 FRIDAY 0048 12-01-2000 04-DEC-00 5.66 6.15 6.13 5.88 5.59 5.51 5.45 5.56 5.53 5.84 MONDAY 0049 12-04-2000 05-DEC-00 5.59 6.08 6.07 5.79 5.49 5.43 5.36 5.45 5.43 5.76 TUESDAY 0049 12-05-2000 06-DEC-00 5.52 6.09 6.04 5.72 5.42 5.34 5.26 5.33 5.32 5.68 WEDNESDAY 0049 12-06-2000 07-DEC-00 5.51 6.11 6.06 5.74 5.45 5.35 5.26 5.34 5.32 5.67 THURSDAY 0049 12-07-2000 08-DEC-00 5.55 6.09 6.04 5.77 5.5 5.41 5.32 5.39 5.35 5.71 FRIDAY 0049 12-08-2000 11-DEC-00 5.54 6.08 6.06 5.79 5.52 5.43 5.33 5.42 5.37 5.71 MONDAY 0050 12-11-2000 12-DEC-00 5.53 6.06 6.06 5.79 5.54 5.42 5.33 5.42 5.36 5.7 TUESDAY 0050 12-12-2000 13-DEC-00 5.48 6.06 6.03 5.74 5.45 5.34 5.24 5.33 5.29 5.64 WEDNESDAY 0050 12-13-2000 14-DEC-00 5.45 6.06 6.01 5.7 5.43 5.31 5.19 5.28 5.23 5.6 THURSDAY 0050 12-14-2000 15-DEC-00 5.44 6.02 5.99 5.65 5.38 5.26 5.15 5.24 5.2 5.59 FRIDAY 0050 12-15-2000 18-DEC-00 5.44 5.95 5.94 5.58 5.33 5.21 5.1 5.19 5.17 5.59 MONDAY 0051 12-18-2000 19-DEC-00 5.47 5.93 5.93 5.58 5.35 5.23 5.12 5.22 5.19 5.61 TUESDAY 0051 12-19-2000 20-DEC-00 5.42 5.82 5.82 5.46 5.24 5.12 5 5.13 5.08 5.55 WEDNESDAY 0051 12-20-2000 21-DEC-00 5.41 5.38 5.64 5.33 5.14 5.04 4.94 5.1 5.03 5.53 THURSDAY 0051 12-21-2000 22-DEC-00 5.4 5.27 5.52 5.25 5.1 5.02 4.93 5.07 5.02 5.52 FRIDAY 0051 12-22-2000 25-DEC-00 MONDAY 0052 FEDERAL HOLIDAY 12-25-2000 MARKET CLOSED 26-DEC-00 5.41 5.85 5.76 5.31 5.1 5 4.92 5.09 5.04 5.54 TUESDAY 0052 12-26-2000 27-DEC-00 5.45 5.75 5.68 5.32 5.1 5.04 4.99 5.17 5.11 5.58 WEDNESDAY 0052 12-27-2000 28-DEC-00 5.44 5.87 5.79 5.4 5.18 5.12 5.02 5.21 5.13 5.59 THURSDAY 0052 12-28-2000 29-DEC-00 5.46 5.89 5.7 5.32 5.11 5.06 4.99 5.16 5.12 5.59 FRIDAY 0052 12-29-2000