2005
Date Gold Silver Platinum

DJIA

 S&P500 NASDAQ
01/03/05 428.70 6.477 855.50 10729.43 1202.08 2152.15
01/04/05 428.50 6.427 847.80 10630.78 1188.05 2107.86
01/05/05 426.60 6.512 854.30 10597.83 1183.74 2091.24
01/06/05 421.00 6.433 847.60 10622.88 1187.89 2090.00
01/07/05 418.90 6.429 843.20 10603.96 1186.19 2088.61
01/10/05 419.10 6.431 848.90 10621.03 1190.25 2097.04
01/11/05 421.90 6.623 865.50 10556.22 1182.99 2079.62
01/12/05 426.10 6.728 863.50 10617.78 1187.70 2092.53
01/13/05 424.70 6.730 864.50 10505.83 1177.45 2070.56
01/14/05 422.70 6.580 859.30 10558.00 1184.52 2087.91
01/17/05 422.25 6.595 857.00
01/18/05 423.20 6.640 866.20 10628.79 1195.98 2106.04
01/19/05 423.00 6.610 870.60 10539.97 1184.63 2073.59
01/20/05 422.40 6.543 866.40 10471.47 1175.41 2045.88
01/21/05 426.70 6.797 869.30 10392.99 1167.87 2034.27
01/24/05 426.90 6.845 874.00 10368.61 1163.75 2008.70
01/25/05 422.00 6.670 866.00 10461.56 1168.41 2019.95
01/26/05 426.90 6.793 871.00 10498.59 1174.07 2046.09
01/27/05 426.30 6.808 873.00 10467.40 1174.55 2047.15
01/28/05 425.80 6.785 875.00 10427.20 1171.36 2035.83
01/31/05 421.80 6.737 876.80 10489.94 1181.27 2062.41
02/01/05 420.80 6.720 881.90 10551.94 1189.41 2068.70
02/02/05 421.10 6.740 876.30 10596.79 1193.19 2075.06
02/03/05 416.60 6.667 869.80 10593.10 1189.89 2057.64
02/04/05 414.00 6.625 869.00 10716.13 1203.03 2086.66
02/07/05 413.60 6.545 870.40 10715.76 1201.72 2082.03
02/08/05 412.60 6.547 860.20 10724.63 1202.30 2086.68
02/09/05 412.90 6.581 854.30 10644.11 1191.99 2052.55
02/10/05 417.20 6.956 869.30 10749.61 1197.01 2053.10
02/11/05 420.50 7.201 874.20 10796.01 1205.30 2076.66
02/14/05 425.80 7.333 878.10 10791.13 1206.14 2082.91
02/15/05 425.90 7.353 855.90 10837.32 1210.12 2089.21
02/16/05 425.50 7.248 859.00 10834.88 1210.34 2087.43
02/17/05 427.30 7.365 866.20 10754.26 1200.75 2061.34
02/18/05 427.10 7.413 868.50 10785.22 1201.59 2058.62
02/21/05 427.15 7.365 861.00
02/22/05 434.50 7.517 878.60 10611.20 1184.16 2030.32
02/23/05 434.90 7.441 870.40 10673.79 1190.80 2031.25
02/24/05 434.50 7.381 866.50 10748.79 1200.20 2051.70
02/25/05 434.90 7.291 862.00 10841.60 1211.37 2065.40
02/28/05 436.50 7.359 869.10 10766.23 1203.60 2051.72
03/01/05 432.90 7.229 865.60 10830.00 1210.41 2071.25
03/02/05 432.80 7.307 868.60 10811.97 1210.08 2067.50
03/03/05 429.90 7.229 870.00 10833.03 1210.47 2058.40
03/04/05 434.20 7.349 873.50 10940.55 1222.12 2070.61
03/07/05 435.00 7.359 870.00 10936.86 1225.31 2090.21
03/08/05 440.30 7.502 876.80 10912.62 1219.43 2073.55
03/09/05 442.10 7.604 878.40 10805.62 1207.01 2061.29
03/10/05 442.80 7.492 872.00 10851.51 1209.25 2059.72
03/11/05 446.20 7.535 872.20 10774.36 1200.08 2041.60
03/14/05 441.10 7.380 871.50 10804.51 1206.83 2051.04
03/15/05 440.90 7.377 877.80 10745.10 1197.75 2034.98
03/16/05 443.70 7.425 888.80 10633.07 1188.07 2015.75
03/17/05 438.70 7.385 880.50 10626.35 1190.21 2016.42
03/18/05 439.30 7.377 881.00 10629.67 1189.65 2007.79
03/21/05 431.10 7.097 872.00 10565.39 1183.78 2007.51
03/22/05 431.30 7.070 866.50 10470.51 1171.71 1989.34
03/23/05 425.20 6.977 857.00 10456.02 1172.53 1990.22
03/24/05 424.70 6.933 863.50 10442.87 1171.42 1991.06
03/28/05 425.90 6.910 862.00 10485.65 1174.28 1992.52
03/29/05 426.00 6.962 862.40 10405.70 1165.36 1973.88
03/30/05 426.90 7.125 868.00 10540.93 1181.41 2005.67
03/31/05 428.70 7.170 870.60 10503.76 1180.59 1999.23
04/01/05 425.90 6.990 868.80 10404.30 1172.92 1984.81
04/04/05 423.90 7.020 864.70 10421.14 1176.12 1991.07
04/05/05 424.50 7.039 857.30 10458.46 1181.39 1999.32
04/06/05 427.10 7.116 863.10 10486.02 1184.07 1999.14
04/07/05 426.50 7.071 866.60 10546.32 1191.14 2018.79
04/08/05 426.90 7.161 861.30 10461.34 1181.20 1999.35
04/11/05 428.60 7.251 860.80 10448.56 1181.21 1992.12
04/12/05 427.60 7.151 863.80 10507.97 1187.76 2005.40
04/13/05 429.30 7.221 867.60 10403.93 1173.79 1974.37
04/14/05 424.00 7.056 861.90 10278.75 1162.05 1946.71
04/15/05 424.90 7.018 864.60 10087.51 1142.62 1908.15
04/18/05 427.50 7.041 864.50 10071.25 1145.98 1912.92
04/19/05 432.90 7.246 873.20 10127.41 1152.78 1932.36
04/20/05 435.30 7.333 879.60 10012.36 1137.50 1913.76
04/21/05 433.00 7.213 876.40 10218.60 1159.95 1962.41
04/22/05 434.30 7.271 878.50 10157.71 1152.12 1932.19
04/25/05 434.60 7.256 878.00 10242.47 1162.10 1950.78
04/26/05 437.90 7.251 881.00 10151.13 1151.74 1927.44
04/27/05 433.00 7.134 872.20 10198.80 1156.38 1930.43
04/28/05 431.30 6.907 865.80 10070.37 1143.22 1904.18
04/29/05 435.00 6.903 869.40 10192.51 1156.85 1921.65
05/02/05 429.50 6.840 870.80 10251.70 1162.16 1928.65
05/03/05 426.70 6.851 870.70 10256.95 1161.17 1933.07
05/04/05 429.00 6.982 876.30 10384.64 1175.65 1962.23
05/05/05 429.80 7.050 875.00 10340.38 1172.63 1961.80
05/06/05 426.10 6.952 874.00 10345.40 1171.35 1967.35
05/09/05 426.20 7.067 877.00 10384.34 1178.84 1979.67
05/10/05 427.20 7.100 878.00 10281.11 1166.22 1962.77
05/11/05 427.20 7.080 882.00 10300.25 1171.11 1971.55
05/12/05 421.60 6.948 872.40 10189.48 1159.36 1963.88
05/13/05 420.20 6.925 866.20 10140.12 1154.05 1976.78
05/16/05 418.90 6.935 850.10 10252.29 1165.69 1994.43
05/17/05 419.40 7.025 861.00 10331.88 1173.80 2004.15
05/18/05 421.50 7.185 860.50 10464.45 1185.56 2030.65
05/19/05 420.50 7.120 867.90 10493.19 1191.08 2042.58
05/20/05 417.40 6.935 863.00 10471.91 1189.28 2046.42
05/23/05 416.60 6.950 867.30 10523.56 1193.86 2056.65
05/24/05 417.50 6.988 870.30 10503.68 1194.07 2061.62
05/25/05 418.80 7.123 865.70 10457.80 1190.01 2050.12
05/26/05 417.70 7.154 861.30 10537.60 1197.62 2071.24
05/27/05 419.80 7.302 865.10 10542.55 1198.78 2075.73
05/31/05 416.30 7.444 861.70 10467.48 1191.50 2068.22
06/01/05 415.30 7.508 871.40 10549.87 1202.22 2087.86
06/02/05 422.70 7.526 875.90 10553.49 1204.29 2097.80
06/03/05 423.70 7.490 875.80 10460.97 1196.02 2071.43
06/06/05 426.50 7.521 881.50 10467.03 1197.51 2075.76
06/07/05 424.80 7.429 878.00 10483.07 1197.26 2067.16
06/08/05 424.70 7.458 880.20 10476.86 1194.67 2060.18
06/09/05 424.20 7.258 872.90 10503.02 1200.93 2076.91
06/10/05 427.40 7.276 871.90 10512.63 1198.11 2063.00
06/13/05 429.30 7.253 875.20 10522.56 1200.82 2068.96
06/14/05 427.50 7.269 875.00 10547.57 1203.91 2069.04
06/15/05 429.10 7.320 882.70 10566.37 1206.58 2074.92
06/16/05 436.20 7.360 887.80 10578.65 1210.96 2089.15
06/17/05 438.30 7.330 891.00 10623.07 1216.96 2090.11
06/20/05 438.40 7.297 896.60 10609.11 1216.10 2088.13
06/21/05 438.90 7.287 880.60 10599.67 1213.61 2091.07
06/22/05 438.10 7.253 888.50 10587.93 1213.88 2092.03
06/23/05 441.70 7.270 888.00 10421.44 1200.73 2070.66
06/24/05 440.50 7.278 891.20 10297.84 1191.57 2053.27
06/27/05 440.30 7.240 889.50 10290.78 1190.69 2045.20
06/28/05 436.40 7.096 883.80 10405.63 1201.57 2069.89
06/29/05 437.30 7.057 885.30 10374.48 1199.85 2068.89
06/30/05 435.90 7.028 883.50 10274.97 1191.33 2056.96
07/01/05 427.80 6.851 870.90 10303.44 1194.44 2057.37
07/04/05 427.40 6.910 870.00
07/05/05 422.90 6.830 856.30 10371.80 1204.99 2078.75
07/06/05 423.50 6.916 860.50 10270.68 1194.94 2068.65
07/07/05 423.30 6.949 861.20 10302.29 1197.87 2075.66
07/08/05 422.90 6.994 861.50 10449.14 1211.86 2112.88
07/11/05 425.50 7.069 866.80 10519.72 1219.44 2135.43
07/12/05 426.30 7.048 873.20 10513.89 1222.21 2143.15
07/13/05 423.90 7.033 872.30 10557.39 1223.29 2144.11
07/14/05 419.60 6.961 864.40 10628.89 1226.50 2152.82
07/15/05 420.70 6.956 864.40 10640.83 1227.92 2156.78
07/18/05 420.50 6.974 867.90 10574.99 1221.13 2144.87
07/19/05 419.70 6.954 869.20 10646.56 1229.35 2173.18
07/20/05 421.70 7.038 874.00 10689.15 1235.20 2188.57
07/21/05 425.40 7.106 885.00 10627.77 1227.04 2178.60
07/22/05 424.70 7.086 889.50 10651.18 1233.68 2179.74
07/25/05 425.70 7.113 887.10 10596.48 1229.03 2166.74
07/26/05 423.40 6.993 883.30 10579.77 1231.16 2175.99
07/27/05 424.70 7.015 882.80 10637.09 1236.79 2186.22
07/28/05 427.40 7.178 882.00 10705.55 1243.72 2198.44
07/29/05 429.90 7.238 894.90 10640.91 1234.18 2184.83
08/01/05 431.90 7.281 908.20 10623.15 1235.35 2195.38
08/02/05 431.90 7.238 905.00 10683.74 1244.12 2218.15
08/03/05 436.90 7.284 915.10 10697.59 1245.04 2261.81
08/04/05 437.90 7.230 908.60 10610.10 1235.86 2191.32
08/05/05 437.20 7.137 910.50 10558.03 1226.42 2177.91
08/08/05 434.70 6.996 900.20 10536.93 1223.13 2164.39
08/09/05 434.20 7.016 906.00 10615.67 1231.38 2174.19
08/10/05 436.50 7.061 905.50 10594.41 1229.13 2157.81
08/11/05 445.50 7.169 916.70 10685.89 1237.81 2174.55
08/12/05 445.90 7.076 920.20 10600.31 1230.39 2156.90
08/15/05 442.20 6.953 903.20 10634.38 1233.87 2167.04
08/16/05 446.10 7.033 892.70 10513.45 1219.34 2137.06
08/17/05 439.90 6.985 889.50 10550.71 1220.24 2145.15
08/18/05 439.50 6.958 893.00 10554.93 1219.02 2136.08
08/19/05 437.20 7.000 888.30 10559.23 1219.71 2135.56
08/22/05 438.10 7.054 892.10 10569.89 1221.73 2141.41
08/23/05 439.40 6.962 896.10 10519.58 1217.59 2137.25
08/24/05 437.30 6.918 898.90 10434.87 1209.59 2128.91
08/25/05 438.40 6.828 896.00 10450.63 1212.37 2134.37
08/26/05 437.40 6.740 894.80 10397.29 1205.10 2120.77
08/29/05 437.00 6.730 900.40 10463.05 1212.28 2137.65
08/30/05 431.20 6.691 889.00 10412.82 1208.41 2129.76
08/31/05 433.80 6.781 893.50 10481.60 1220.33 2152.09
09/01/05 442.30 6.966 900.40 10459.63 1221.59 2147.90
09/02/05 444.20 7.008 908.50 10447.37 1218.02 2141.07
09/05/05 446.05 7.055 908.00
09/06/05 444.40 7.031 909.40 10589.24 1233.39 2166.86
09/07/05 444.90 7.051 907.10 10633.50 1236.36 2172.03
09/08/05 446.70 6.966 911.40 10595.93 1231.67 2166.03
09/09/05 449.00 7.003 913.40 10678.56 1241.48 2175.51
09/12/05 449.70 6.998 913.90 10682.94 1240.56 2182.83
09/13/05 446.10 6.943 911.50 10597.44 1231.20 2171.75
09/14/05 449.80 6.986 914.50 10544.90 1227.16 2149.33
09/15/05 455.50 7.019 916.70 10558.75 1227.73 2146.15
09/16/05 459.50 7.229 920.80 10641.94 1237.91 2160.34
09/19/05 466.70 7.338 930.10 10557.63 1231.02 2145.26
09/20/05 466.20 7.315 930.80 10481.52 1221.34 2131.33
09/21/05 468.90 7.355 930.30 10378.03 1210.20 2106.64
09/22/05 466.60 7.353 926.00 10422.05 1214.62 2110.78
09/23/05 463.50 7.273 926.00 10419.59 1215.29 2116.84
09/26/05 465.90 7.307 915.50 10443.63 1215.63 2121.46
09/27/05 462.60 7.271 916.00 10456.21 1215.66 2116.42
09/28/05 469.70 7.347 918.50 10473.09 1216.89 2115.40
09/29/05 472.30 7.501 924.70 10552.78 1227.68 2141.22
09/30/05 469.00 7.458 926.30 10568.70 1228.81 2151.69
10/03/05 466.10 7.403 920.80 10535.48 1226.70 2155.43
10/04/05 466.10 7.375 910.50 10441.11 1214.47 2139.36
10/05/05 466.10 7.428 914.50 10317.36 1196.39 2103.02
10/06/05 471.90 7.548 923.60 10287.10 1191.49 2084.08
10/07/05 474.70 7.725 931.60 10292.31 1195.90 2090.35
10/10/05 475.10 7.799 936.10 10238.76 1187.33 2078.92
10/11/05 477.10 7.825 940.50 10253.17 1184.87 2061.09
10/12/05 473.90 7.788 940.00 10216.91 1177.68 2037.47
10/13/05 471.10 7.685 931.90 10216.59 1176.84 2047.22
10/14/05 469.20 7.814 924.30 10287.34 1186.57 2064.83
10/17/05 474.10 7.827 933.50 10348.10 1190.10 2070.30
10/18/05 472.10 7.788 931.70 10285.26 1178.14 2056.00
10/19/05 463.50 7.595 926.30 10414.13 1195.76 2091.24
10/20/05 461.00 7.613 924.10 10281.10 1177.80 2068.11
10/21/05 467.00 7.655 928.80 10215.22 1179.59 2082.21
10/24/05 465.00 7.668 928.30 10385.00 1199.38 2115.83
10/25/05 472.80 7.787 940.60 10377.87 1196.54 2109.45
10/26/05 471.20 7.825 940.00 10344.98 1191.38 2100.05
10/27/05 473.80 7.802 942.40 10229.95 1178.90 2063.81
10/28/05 472.80 7.770 939.80 10402.77 1198.41 2089.88
10/31/05 465.10 7.550 938.20 10440.07 1207.01 2120.30
11/01/05 458.80 7.442 925.40 10406.77 1202.76 2114.05
11/02/05 462.80 7.532 937.10 10472.73 1214.76 2144.31
11/03/05 460.10 7.597 937.90 10522.59 1219.94 2160.22
11/04/05 456.30 7.547 931.80 10530.76 1220.14 2169.43
11/07/05 459.00 7.579 931.30 10586.23 1222.81 2178.24
11/08/05 460.90 7.601 940.50 10539.72 1218.59 2172.07
11/09/05 466.30 7.654 952.70 10546.21 1220.65 2175.81
11/10/05 466.60 7.684 961.00 10640.10 1230.96 2196.68
11/11/05 468.30 7.739 967.40 10686.04 1234.72 2202.47
11/14/05 468.20 7.764 973.50 10697.17 1233.76 2200.95
11/15/05 468.10 7.770 970.40 10686.14 1229.01 2186.74
11/16/05 478.30 7.986 985.50 10674.76 1231.21 2187.93
11/17/05 486.20 8.087 978.90 10720.22 1242.80 2220.46
11/18/05 485.60 8.053 982.10 10766.33 1247.27 2227.07
11/21/05 489.00 8.121 977.60 10820.28 1254.85 2241.67
11/22/05 492.60 8.165 977.00 10871.43 1261.23 2253.56
11/23/05 492.10 8.125 980.80 10916.09 1265.61 2259.98
11/24/05 493.40 8.135 979.00
11/25/05 495.90 8.200 987.00 10931.62 1268.25 2263.01
11/28/05 498.30 8.349 1000.80 10890.72 1257.46 2239.37
11/29/05 499.10 8.296 1002.70 10888.16 1257.48 2232.71
11/30/05 494.60 8.280 979.90 10805.87 1249.48 2232.82
12/01/05 502.50 8.499 994.20 10912.57 1264.67 2267.17
12/02/05 503.30 8.544 1004.40 10877.51 1265.08 2273.37
12/05/05 508.90 8.632 1004.00 10835.01 1262.09 2257.64
12/06/05 510.20 8.692 994.40 10856.86 1263.70 2260.76
12/07/05 514.30 8.778 995.00 10810.91 1257.37 2252.01
12/08/05 519.30 8.894 1000.90 10755.12 1255.84 2246.46
12/09/05 527.00 9.000 1003.80 10778.58 1259.37 2256.73
12/12/05 528.40 8.792 1014.00 10767.77 1260.43 2260.95
12/13/05 521.00 8.497 993.80 10823.72 1267.43 2265.00
12/14/05 506.50 8.377 967.30 10883.51 1272.74 2262.59
12/15/05 503.90 8.549 960.30 10881.67 1270.94 2260.63
12/16/05 503.40 8.521 958.20 10875.59 1267.32 2252.48
12/19/05 503.60 8.567 977.00 10836.53 1259.92 2222.74
12/20/05 494.60 8.312 961.00 10805.55 1259.62 2222.42
12/21/05 493.00 8.353 956.60 10833.73 1262.79 2231.66
12/22/05 502.70 8.502 963.50 10889.44 1268.12 2246.49
12/23/05 503.00 8.569 965.30 10883.27 1268.66 2249.42
12/27/05 508.00 8.742 965.40 10777.77 1256.54 2226.89
12/28/05 514.20 8.865 971.10 10796.26 1258.17 2228.94
12/29/05 514.50 8.869 964.20 10784.82 1254.42 2218.16
12/30/05 517.10 8.820 973.00 10717.50 1248.29 2205.32