Callaway Golf Company (NY: ELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.30	13.46	13.14	13.33	441,400	+0.08(+0.60%)
May 30, 2006	13.59	13.59	13.15	13.25	557,600	-0.34(-2.50%)
May 26, 2006	13.66	13.76	13.43	13.59	443,500	-0.01(-0.07%)
May 25, 2006	13.68	13.79	13.42	13.60	619,000	+0.12(+0.89%)
May 24, 2006	13.72	13.73	13.19	13.48	970,400	-0.21(-1.53%)
May 23, 2006	13.92	14.15	13.66	13.69	596,000	-0.07(-0.51%)
May 22, 2006	13.96	13.98	13.32	13.76	915,400	-0.30(-2.13%)
May 19, 2006	14.07	14.41	13.90	14.06	529,800	-0.07(-0.50%)
May 18, 2006	14.25	14.37	14.06	14.13	575,100	+0.03(+0.21%)
May 17, 2006	14.07	14.13	14.00	14.10	727,600	-0.13(-0.91%)
May 16, 2006	14.43	14.55	14.08	14.23	829,300	-0.24(-1.66%)
May 15, 2006	14.55	14.66	14.28	14.47	764,200	-0.24(-1.63%)
May 12, 2006	14.74	15.15	14.68	14.71	1,006,200	-0.53(-3.48%)
May 11, 2006	15.70	15.77	15.18	15.24	534,000	-0.46(-2.93%)
May 10, 2006	15.71	15.80	15.61	15.70	368,200	-0.04(-0.25%)
May 09, 2006	15.85	15.95	15.69	15.74	810,000	-0.18(-1.13%)
May 08, 2006	16.44	16.46	15.92	15.92	655,000	-0.53(-3.22%)
May 05, 2006	16.20	16.59	16.05	16.45	579,300	+0.30(+1.86%)
May 04, 2006	16.30	16.48	16.08	16.15	459,700	-0.25(-1.52%)
May 03, 2006	16.24	16.48	16.24	16.40	365,600	+0.24(+1.49%)
May 02, 2006	15.93	16.20	15.93	16.16	515,800	+0.26(+1.64%)
May 01, 2006	16.06	16.21	15.81	15.90	520,900	-0.08(-0.50%)
Apr 28, 2006	15.44	16.44	15.44	15.98	414,900	+0.04(+0.25%)
Apr 27, 2006	15.83	16.55	15.80	15.94	851,800	+0.11(+0.69%)
Apr 26, 2006	15.90	16.03	15.71	15.83	689,400	-0.12(-0.75%)
Apr 25, 2006	15.93	16.09	15.87	15.95	621,000	+0.00(+0.00%)
Apr 24, 2006	16.00	16.25	15.89	15.95	528,500	-0.07(-0.44%)
Apr 21, 2006	16.10	16.25	15.94	16.02	572,000	+0.16(+1.01%)
Apr 20, 2006	15.85	16.08	15.76	15.86	393,800	-0.10(-0.63%)
Apr 19, 2006	15.78	16.04	15.66	15.96	574,900	+0.19(+1.20%)
Apr 18, 2006	15.35	15.98	15.38	15.77	822,500	+0.42(+2.74%)
Apr 17, 2006	15.18	15.44	15.15	15.35	759,500	+0.20(+1.32%)
Apr 13, 2006	15.55	15.69	15.12	15.15	1,016,200	-0.40(-2.57%)
Apr 12, 2006	16.00	16.03	15.28	15.55	3,025,300	-1.35(-7.99%)
Apr 11, 2006	17.33	17.34	16.79	16.90	1,095,200	-0.39(-2.26%)
Apr 10, 2006	17.10	17.42	17.04	17.29	396,600	+0.23(+1.35%)
Apr 07, 2006	17.18	17.35	16.90	17.06	308,300	-0.05(-0.29%)
Apr 06, 2006	17.09	17.17	16.87	17.11	294,400	+0.01(+0.06%)
Apr 05, 2006	17.03	17.17	16.84	17.10	258,300	+0.10(+0.59%)
Apr 04, 2006	16.83	17.05	16.75	17.00	245,600	-0.02(-0.12%)
Apr 03, 2006	17.19	17.25	16.98	17.02	303,300	-0.18(-1.05%)
Mar 31, 2006	17.20	17.25	17.06	17.20	411,800	+0.01(+0.06%)
Mar 30, 2006	17.06	17.23	16.95	17.19	417,900	+0.13(+0.76%)
Mar 29, 2006	17.29	17.29	16.83	17.06	332,200	+0.27(+1.61%)
Mar 28, 2006	16.82	16.87	16.67	16.79	311,600	-0.03(-0.18%)
Mar 27, 2006	16.99	17.05	16.52	16.82	322,900	-0.21(-1.23%)
Mar 24, 2006	16.65	17.08	16.53	17.03	476,600	+0.48(+2.90%)
Mar 23, 2006	16.63	16.76	16.40	16.55	230,000	-0.17(-1.02%)
Mar 22, 2006	16.47	16.73	16.37	16.72	288,800	+0.21(+1.27%)
Mar 21, 2006	16.79	16.81	16.41	16.51	442,100	-0.40(-2.37%)
Mar 20, 2006	16.92	16.99	16.76	16.91	328,300	+0.01(+0.06%)
Mar 17, 2006	16.81	16.97	16.48	16.90	843,800	+0.17(+1.02%)
Mar 16, 2006	16.89	16.89	16.63	16.73	621,700	-0.09(-0.54%)
Mar 15, 2006	16.83	16.88	16.67	16.82	406,200	-0.03(-0.18%)
Mar 14, 2006	16.59	16.88	16.50	16.85	630,500	+0.24(+1.44%)
Mar 13, 2006	16.51	16.75	16.49	16.61	420,300	+0.20(+1.22%)
Mar 10, 2006	16.21	16.41	16.03	16.41	301,700	+0.27(+1.67%)
Mar 09, 2006	16.35	16.36	16.09	16.14	235,100	-0.16(-0.98%)
Mar 08, 2006	16.26	16.39	16.13	16.30	260,400	+0.05(+0.31%)
Mar 07, 2006	16.10	16.26	16.06	16.25	411,200	+0.20(+1.25%)
Mar 06, 2006	16.05	16.39	16.01	16.05	219,200	-0.32(-1.95%)
Mar 03, 2006	16.29	16.53	16.15	16.37	329,000	-0.05(-0.30%)
Mar 02, 2006	16.42	16.49	16.20	16.42	232,000	-0.10(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.