2008 Date Gold Silver Plat DJIA S&P500 NASDAQ 01/02/08 857.00 15.167 1547.00 13043.96 1447.16 2609.63 01/03/08 866.40 15.382 1541.80 13056.72 1447.16 2602.68 01/04/08 863.10 15.346 1539.10 12800.18 1411.63 2504.65 01/07/08 859.60 15.180 1524.20 12827.49 1416.18 2499.46 01/08/08 878.00 15.707 1553.60 12589.07 1390.19 2440.51 01/09/08 879.50 15.734 1552.90 12735.31 1409.13 2474.55 01/10/08 891.70 16.173 1558.30 12853.09 1420.33 2488.52 01/11/08 896.10 16.273 1559.40 12606.30 1401.02 2439.94 01/14/08 901.60 16.325 1582.80 12778.15 1416.25 2478.30 01/15/08 901.00 16.205 1581.50 12501.11 1380.95 2417.59 01/16/08 880.60 15.807 1562.10 12466.16 1373.20 2394.59 01/17/08 879.50 15.930 1560.80 12159.21 1333.25 2346.90 01/18/08 880.80 16.138 1560.50 12099.30 1325.19 2340.02 01/21/08 871.25 15.770 1547.00 01/22/08 889.60 16.030 1548.60 11971.19 1310.50 2292.27 01/23/08 882.50 15.902 1549.10 12270.17 1338.60 2316.41 01/24/08 905.50 16.273 1608.00 12378.61 1352.07 2360.92 01/25/08 910.50 16.428 1670.10 12207.17 1330.61 2326.20 01/28/08 927.10 16.690 1718.70 12383.89 1353.97 2349.91 01/29/08 925.10 16.745 1711.90 12480.30 1362.30 2358.06 01/30/08 920.60 16.711 1677.40 12442.83 1355.81 2349.00 01/31/08 922.70 16.948 1727.40 12650.36 1378.55 2389.86 02/01/08 908.70 16.824 1760.20 12743.19 1395.42 2413.36 02/04/08 904.90 16.740 1787.60 12635.16 1380.82 2382.85 02/05/08 885.90 16.303 1775.50 12265.13 1336.64 2309.57 02/06/08 900.70 16.508 1809.00 12200.10 1326.45 2278.75 02/07/08 906.10 16.735 1841.40 12247.00 1336.91 2293.03 02/08/08 918.40 17.075 1874.00 12182.13 1331.29 2304.85 02/11/08 922.90 17.433 1929.40 12240.01 1339.13 2320.06 02/12/08 907.40 17.218 1911.80 12373.41 1348.86 2320.04 02/13/08 906.50 17.326 1973.70 12552.24 1367.21 2373.93 02/14/08 907.40 17.230 1995.90 12376.98 1348.86 2332.54 02/15/08 902.80 17.098 2053.70 12348.21 1349.99 2321.80 02/18/08 903.25 17.010 2109.00 02/19/08 926.60 17.790 2143.10 12337.22 1348.78 2306.20 02/20/08 934.60 17.745 2128.80 12427.26 1360.03 2327.10 02/21/08 946.10 17.940 2178.20 12284.30 1342.53 2299.78 02/22/08 944.70 18.025 2157.80 12381.02 1353.11 2303.35 02/25/08 937.60 18.080 2143.50 12570.22 1371.80 2327.48 02/26/08 946.10 18.712 2145.90 12684.92 1381.29 2344.99 02/27/08 958.20 19.207 2142.30 12694.28 1380.02 2353.78 02/28/08 964.50 19.640 2149.80 12582.18 1367.68 2331.57 02/29/08 972.10 19.808 2175.70 12266.39 1330.63 2271.48 03/03/08 981.50 20.073 2236.60 12258.90 1331.34 2258.60 03/04/08 963.90 19.738 2262.00 12213.80 1326.75 2260.28 03/05/08 986.20 20.685 2271.10 12254.99 1333.70 2272.81 03/06/08 975.00 20.131 2195.80 12040.39 1304.34 2220.50 03/07/08 972.20 20.158 2036.70 11893.69 1293.37 2212.49 03/10/08 969.90 19.698 2034.10 11740.15 1273.37 2169.34 03/11/08 974.20 19.676 2047.40 12156.81 1320.65 2255.76 03/12/08 978.80 19.911 2065.00 12110.24 1308.77 2243.87 03/13/08 992.30 20.339 2092.50 12145.74 1315.48 2263.61 03/14/08 998.20 20.574 2071.00 11951.09 1288.14 2212.49 03/17/08 1001.40 20.222 1968.40 11972.25 1276.60 2177.01 03/18/08 1003.20 19.890 1963.00 12392.66 1330.74 2268.26 03/19/08 944.70 18.395 1882.00 12099.66 1298.42 2209.96 03/20/08 919.60 16.805 1872.30 12361.32 1329.51 2258.11 03/24/08 918.30 17.067 1884.20 12548.64 1349.88 2326.75 03/25/08 934.60 17.762 1980.90 12532.60 1352.99 2341.05 03/26/08 949.00 18.346 2007.60 12422.86 1341.13 2324.36 03/27/08 948.80 18.513 2040.70 12302.46 1325.66 2280.83 03/28/08 930.60 17.900 2035.80 12216.40 1315.22 2261.18 03/31/08 916.20 17.275 2024.40 12262.89 1322.70 2279.10 04/01/08 882.90 16.855 1928.80 12654.36 1370.18 2362.75 04/02/08 895.20 17.147 1957.60 12605.83 1367.53 2361.40 04/03/08 905.00 17.447 2005.90 12626.03 1369.31 2363.30 04/04/08 909.00 17.722 2025.50 12609.42 1370.40 2370.98 04/07/08 922.70 18.087 2041.90 12612.43 1372.54 2364.83 04/08/08 914.00 17.675 2033.30 12576.44 1365.54 2348.76 04/09/08 933.60 18.170 2029.60 12527.26 1354.49 2322.12 04/10/08 928.30 18.013 2030.00 12581.98 1360.55 2351.70 04/11/08 923.60 17.668 2013.10 12325.42 1332.83 2290.24 04/14/08 925.40 17.768 1966.50 12302.06 1328.32 2275.82 04/15/08 928.70 17.830 1971.40 12362.47 1334.43 2286.04 04/16/08 945.10 18.305 2022.30 12619.27 1364.71 2350.11 04/17/08 939.80 18.287 2046.50 12620.49 1365.56 2341.83 04/18/08 912.20 17.802 2056.30 12849.36 1390.33 2402.97 04/21/08 914.70 17.340 2012.30 12825.02 1388.17 2408.04 04/22/08 922.30 17.698 2022.40 12720.23 1375.94 2376.94 04/23/08 903.20 17.155 2003.80 12763.22 1379.93 2405.21 04/24/08 886.80 16.652 1955.70 12848.95 1388.82 2428.92 04/25/08 887.20 16.846 1953.00 12891.86 1397.84 2422.93 04/28/08 892.90 17.011 1963.60 12871.75 1396.37 2424.40 04/29/08 874.20 16.540 1930.10 12831.94 1390.94 2426.10 04/30/08 862.80 16.502 1925.20 12820.13 1385.59 2412.80 05/01/08 848.90 16.121 1872.30 13010.00 1409.34 2480.71 05/02/08 856.10 16.381 1893.20 13058.20 1413.90 2476.99 05/05/08 872.30 16.746 1917.40 12969.54 1407.49 2464.12 05/06/08 876.00 16.780 1959.80 13020.83 1418.26 2483.31 05/07/08 869.60 16.617 1959.00 12814.35 1392.57 2438.49 05/08/08 880.66 16.794 2032.30 12866.78 1397.68 2451.24 05/09/08 884.50 16.843 2091.80 12745.88 1388.28 2445.52