The closing price for gold (XAU) between 2000 and 2003 was $415.05, on December 31, 2003. It was up 43.9% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $411.88 | $416.38 | $411.88 | $415.05 | 1,502 |
Week of December 22 2003 | $408.62 | $413.15 | $408.62 | $412.40 | 974 |
Week of December 15 2003 | $408.38 | $412.62 | $407.38 | $409.35 | 2,963 |
Week of December 08 2003 | $406.18 | $409.15 | $404.88 | $409.15 | 2,579 |
Week of December 01 2003 | $398.62 | $406.35 | $398.62 | $406.35 | 3,127 |
Week of November 24 2003 | $396.25 | $397.88 | $391.25 | $397.88 | 3,614 |
Week of November 17 2003 | $399.00 | $399.00 | $390.25 | $396.20 | 5,731 |
Week of November 10 2003 | $383.25 | $397.62 | $383.25 | $397.62 | 3,729 |
Week of November 03 2003 | $384.60 | $384.60 | $377.10 | $383.12 | 4,260 |
Week of October 27 2003 | $388.25 | $388.25 | $382.85 | $384.40 | 3,341 |
Week of October 20 2003 | $372.55 | $388.70 | $372.55 | $388.70 | 4,851 |
Week of October 13 2003 | $373.60 | $375.75 | $371.68 | $371.68 | 1,806 |
Week of October 06 2003 | $371.50 | $376.85 | $370.00 | $373.62 | 4,238 |
Week of September 29 2003 | $381.25 | $385.25 | $369.70 | $369.70 | 5,257 |
Week of September 22 2003 | $382.25 | $389.35 | $380.85 | $380.85 | 4,844 |
Week of September 15 2003 | $375.80 | $381.95 | $373.00 | $381.95 | 3,374 |
Week of September 08 2003 | $376.65 | $382.65 | $375.12 | $375.12 | 4,046 |
Week of September 01 2003 | $374.90 | $377.20 | $371.62 | $377.20 | 3,609 |
Week of August 25 2003 | $362.45 | $375.57 | $361.25 | $375.57 | 5,587 |
Week of August 18 2003 | $363.62 | $366.38 | $358.62 | $363.15 | 5,196 |
Week of August 11 2003 | $356.25 | $366.35 | $356.25 | $363.55 | 5,464 |
Week of August 04 2003 | $347.50 | $356.65 | $347.50 | $356.65 | 2,913 |
Week of July 28 2003 | $362.00 | $364.75 | $347.98 | $347.98 | 5,313 |
Week of July 21 2003 | $347.50 | $362.80 | $347.50 | $362.80 | 4,591 |
Week of July 14 2003 | $345.05 | $347.30 | $342.15 | $347.30 | 3,747 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.