On December 31, 2002, Ziff Davis (ZD) had a market capitalization of $166.8M, based on 49.39M shares at a price of $3.38.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2002 | $3.38 | 1,061,708 | 49,394,500 | $166,849,681.55 |
December 30 2002 | $3.33 | 1,129,200 | 49,394,500 | $164,483,685.00 |
December 27 2002 | $3.38 | 719,312 | 49,394,500 | $166,933,652.20 |
December 26 2002 | $3.30 | 894,500 | 49,394,500 | $163,174,730.75 |
December 24 2002 | $3.41 | 816,472 | 49,394,500 | $168,504,397.30 |
December 23 2002 | $3.39 | 3,977,312 | 49,394,500 | $167,551,083.45 |
December 20 2002 | $2.89 | 1,881,140 | 49,394,500 | $142,582,163.70 |
December 19 2002 | $2.88 | 3,303,264 | 49,394,500 | $142,226,523.30 |
December 18 2002 | $3.16 | 3,159,604 | 49,394,500 | $155,893,981.45 |
December 17 2002 | $3.59 | 1,324,388 | 49,394,500 | $177,449,741.25 |
December 16 2002 | $3.54 | 1,377,460 | 49,394,500 | $174,649,073.10 |
December 13 2002 | $3.45 | 572,000 | 49,394,500 | $170,529,571.80 |
December 12 2002 | $3.49 | 1,433,820 | 49,394,500 | $172,367,047.20 |
December 11 2002 | $3.35 | 792,404 | 49,394,500 | $165,708,668.60 |
December 10 2002 | $3.46 | 2,451,440 | 49,394,500 | $171,142,063.60 |
December 09 2002 | $3.40 | 2,258,800 | 49,394,500 | $168,074,665.15 |
December 06 2002 | $3.23 | 3,250,092 | 49,394,500 | $159,662,781.80 |
December 05 2002 | $3.52 | 3,080,076 | 49,394,500 | $173,947,671.20 |
December 04 2002 | $3.53 | 1,694,240 | 49,394,500 | $174,209,462.05 |
December 03 2002 | $3.71 | 1,707,880 | 49,394,500 | $183,411,657.40 |
December 02 2002 | $3.84 | 2,290,160 | 49,394,500 | $189,823,063.50 |
November 29 2002 | $3.93 | 742,328 | 49,394,500 | $194,179,658.40 |
November 27 2002 | $4.08 | 3,967,660 | 49,394,500 | $201,460,407.70 |
November 26 2002 | $4.34 | 1,358,816 | 49,394,500 | $214,258,522.65 |
November 25 2002 | $4.42 | 1,896,104 | 49,394,500 | $218,550,904.70 |
