On December 31, 2003, Akamai Technologies (AKAM) had a market capitalization of $1.4B, based on 133.83M shares at a price of $10.76.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2003 | $10.76 | 2,433,132 | 133,825,000 | $1,439,957,000.00 |
December 30 2003 | $11.08 | 1,828,128 | 133,825,000 | $1,482,781,000.00 |
December 29 2003 | $11.27 | 2,193,109 | 133,825,000 | $1,508,207,750.00 |
December 26 2003 | $10.95 | 533,551 | 133,825,000 | $1,465,383,750.00 |
December 24 2003 | $10.92 | 1,171,971 | 133,825,000 | $1,461,369,000.00 |
December 23 2003 | $11.14 | 1,780,991 | 133,825,000 | $1,490,810,500.00 |
December 22 2003 | $10.97 | 3,032,150 | 133,825,000 | $1,468,060,250.00 |
December 19 2003 | $11.20 | 1,753,613 | 133,825,000 | $1,498,170,875.00 |
December 18 2003 | $11.35 | 2,894,906 | 133,825,000 | $1,518,913,750.00 |
December 17 2003 | $10.95 | 2,351,932 | 133,825,000 | $1,465,383,750.00 |
December 16 2003 | $10.82 | 4,229,539 | 133,825,000 | $1,447,986,500.00 |
December 15 2003 | $11.16 | 5,166,747 | 133,825,000 | $1,492,991,847.50 |
December 12 2003 | $11.42 | 4,113,853 | 133,825,000 | $1,528,281,500.00 |
December 11 2003 | $11.37 | 10,439,170 | 133,825,000 | $1,521,590,250.00 |
December 10 2003 | $10.54 | 5,791,313 | 133,825,000 | $1,410,515,500.00 |
December 09 2003 | $10.35 | 12,219,790 | 133,825,000 | $1,385,088,750.00 |
December 08 2003 | $10.98 | 5,634,866 | 133,825,000 | $1,469,398,500.00 |
December 05 2003 | $11.50 | 6,598,352 | 133,825,000 | $1,538,987,500.00 |
December 04 2003 | $11.71 | 15,658,980 | 133,825,000 | $1,567,090,750.00 |
December 03 2003 | $13.29 | 5,173,125 | 133,825,000 | $1,778,534,250.00 |
December 02 2003 | $13.79 | 5,599,120 | 133,825,000 | $1,845,446,750.00 |
December 01 2003 | $13.60 | 4,194,247 | 133,825,000 | $1,820,020,000.00 |
November 28 2003 | $13.40 | 2,251,269 | 133,825,000 | $1,793,255,000.00 |
November 26 2003 | $13.03 | 5,115,611 | 133,825,000 | $1,743,739,750.00 |
November 25 2003 | $13.11 | 9,586,427 | 133,825,000 | $1,754,445,750.00 |
