On December 31, 2004, Ziff Davis (ZD) had a market capitalization of $621.4M, based on 50.76M shares at a price of $12.24.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $12.24 | 626,412 | 50,764,200 | $621,419,801.46 |
December 30 2004 | $12.45 | 487,816 | 50,764,200 | $632,222,423.22 |
December 29 2004 | $12.65 | 1,019,454 | 50,764,200 | $641,948,843.94 |
December 28 2004 | $12.51 | 968,758 | 50,764,200 | $634,928,155.08 |
December 27 2004 | $12.26 | 665,848 | 50,764,200 | $622,135,576.68 |
December 23 2004 | $12.29 | 908,186 | 50,764,200 | $624,120,456.90 |
December 22 2004 | $12.05 | 418,808 | 50,764,200 | $611,510,629.62 |
December 21 2004 | $12.04 | 418,456 | 50,764,200 | $610,972,529.10 |
December 20 2004 | $11.84 | 701,834 | 50,764,200 | $601,063,357.26 |
December 17 2004 | $11.96 | 643,534 | 50,764,200 | $607,368,270.90 |
December 16 2004 | $12.00 | 734,452 | 50,764,200 | $609,348,074.70 |
December 15 2004 | $12.18 | 894,740 | 50,764,200 | $618,536,394.90 |
December 14 2004 | $11.91 | 880,432 | 50,764,200 | $604,845,290.16 |
December 13 2004 | $11.59 | 683,138 | 50,764,200 | $588,453,529.98 |
December 10 2004 | $11.59 | 708,592 | 50,764,200 | $588,275,855.28 |
December 09 2004 | $11.67 | 655,972 | 50,764,200 | $592,595,888.70 |
December 08 2004 | $11.68 | 785,798 | 50,764,200 | $593,139,065.64 |
December 07 2004 | $11.71 | 840,718 | 50,764,200 | $594,580,768.92 |
December 06 2004 | $12.17 | 893,564 | 50,764,200 | $617,815,543.26 |
December 03 2004 | $12.07 | 766,936 | 50,764,200 | $612,952,332.90 |
December 02 2004 | $12.15 | 1,017,114 | 50,764,200 | $616,734,265.80 |
December 01 2004 | $12.42 | 1,000,256 | 50,764,200 | $630,242,619.42 |
November 30 2004 | $12.37 | 1,242,076 | 50,764,200 | $627,719,638.68 |
November 29 2004 | $12.25 | 980,090 | 50,764,200 | $621,775,150.86 |
November 26 2004 | $12.47 | 242,370 | 50,764,200 | $632,943,274.86 |
