Historical Prices for Zoran Corp (ZRAN)

Symbol:

Historical Data for Zoran Corp. (ZRAN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	7.17	7.24	6.90	7.04	736,592	-0.06	-0.85%
10/6/08	6.94	7.36	6.74	7.10	1,568,102	0.01	0.14%
10/3/08	7.84	7.84	7.07	7.09	1,881,146	-0.59	-7.68%
10/2/08	7.88	7.98	7.66	7.68	1,151,456	-0.22	-2.78%
10/1/08	8.05	8.09	7.80	7.90	835,210	-0.26	-3.19%
9/30/08	8.06	8.18	7.92	8.16	687,439	0.17	2.13%
9/29/08	8.50	8.54	7.90	7.99	736,495	-0.53	-6.22%
9/26/08	8.44	8.52	8.34	8.52	662,407	0.01	0.12%
9/25/08	8.25	8.61	8.18	8.51	1,163,845	0.26	3.15%
9/24/08	8.33	8.51	8.21	8.25	470,805	-0.06	-0.72%
9/23/08	8.46	8.55	8.24	8.31	561,639	-0.16	-1.89%
9/22/08	8.65	8.84	8.43	8.47	684,242	-0.18	-2.08%
9/19/08	8.66	8.73	8.50	8.65	2,040,783	0.18	2.13%
9/18/08	8.41	8.65	8.14	8.47	1,811,204	0.21	2.54%
9/17/08	8.31	8.49	8.00	8.26	1,322,769	-0.17	-2.02%
9/16/08	8.02	8.47	7.99	8.43	1,346,348	0.26	3.18%
9/15/08	8.23	8.37	8.11	8.17	1,117,666	-0.20	-2.39%
9/12/08	8.38	8.42	8.14	8.37	791,206	–	–
9/11/08	8.18	8.42	8.10	8.37	718,162	0.07	0.84%
9/10/08	8.30	8.41	8.16	8.30	658,050	0.13	1.59%
9/9/08	8.38	8.42	8.11	8.17	1,100,938	-0.21	-2.51%
9/8/08	8.67	8.99	8.25	8.38	1,221,377	-0.05	-0.59%
9/5/08	8.43	8.51	8.24	8.43	906,837	-0.04	-0.47%
9/4/08	8.51	8.62	8.46	8.47	867,799	-0.09	-1.05%
9/3/08	8.79	8.89	8.50	8.56	904,198	-0.27	-3.06%
9/2/08	9.01	9.05	8.70	8.83	850,942	-0.07	-0.79%
8/29/08	9.02	9.07	8.86	8.90	774,081	-0.19	-2.09%
8/28/08	9.07	9.139	8.97	9.09	550,779	0.04	0.44%
8/27/08	9.06	9.15	9.00	9.05	746,725	-0.02	-0.22%
8/26/08	9.29	9.34	9.00	9.07	1,058,808	-0.21	-2.26%
8/25/08	9.44	9.63	9.25	9.28	1,072,802	-0.23	-2.42%
8/22/08	9.29	9.61	9.17	9.51	732,100	0.25	2.70%
8/21/08	9.19	9.29	9.05	9.26	744,721	0.16	1.76%
8/20/08	9.00	9.21	8.95	9.10	790,177	0.07	0.78%
8/19/08	9.00	9.20	8.89	9.03	837,076	-0.03	-0.33%
8/18/08	9.33	9.44	9.00	9.06	815,209	-0.23	-2.48%
8/15/08	9.39	9.43	9.11	9.29	710,687	-0.01	-0.11%
8/14/08	9.21	9.43	9.15	9.30	931,884	0.07	0.76%
8/13/08	9.42	9.53	9.05	9.23	1,294,308	-0.18	-1.91%
8/12/08	9.49	9.60	9.31	9.41	1,303,675	-0.07	-0.74%
8/11/08	8.81	9.65	8.80	9.48	1,978,055	0.67	7.60%
8/8/08	8.58	8.95	8.40	8.81	1,266,354	0.29	3.40%
8/7/08	8.28	8.57	8.27	8.52	1,902,256	0.12	1.43%
8/6/08	8.50	8.51	8.12	8.40	1,119,038	-0.10	-1.18%
8/5/08	8.49	8.56	8.37	8.50	1,129,697	0.13	1.55%
8/4/08	8.25	8.47	8.10	8.37	1,726,894	0.18	2.20%
8/1/08	8.22	8.26	8.00	8.19	1,839,846	-0.08	-0.97%
7/31/08	8.20	8.42	8.20	8.27	1,399,433	-0.02	-0.24%
7/30/08	8.12	8.44	8.01	8.29	2,579,558	0.15	1.84%
7/29/08	8.18	8.74	7.92	8.14	8,453,953	-1.46	-15.21%
7/28/08	9.80	9.905	9.36	9.60	2,052,359	-0.35	-3.52%
7/25/08	10.15	10.20	9.86	9.95	787,643	-0.08	-0.80%
7/24/08	10.18	10.44	9.95	10.03	755,692	-0.24	-2.34%
7/23/08	10.16	10.44	10.03	10.27	546,493	0.12	1.18%
7/22/08	10.00	10.20	9.77	10.15	970,185	0.10	1.00%
7/21/08	10.23	10.40	10.00	10.05	1,171,842	-0.16	-1.57%
7/18/08	10.24	10.40	10.00	10.21	780,058	-0.02	-0.20%
7/17/08	10.14	10.387	9.92	10.23	899,226	0.11	1.09%
7/16/08	9.83	10.22	9.66	10.12	874,178	0.31	3.16%
7/15/08	9.69	10.03	9.44	9.81	1,002,690	0.04	0.41%
7/14/08	9.74	10.47	9.67	9.77	1,176,113	-0.49	-4.78%
7/11/08	9.74	10.35	9.65	10.26	1,825,885	0.33	3.32%
7/10/08	9.87	10.05	9.52	9.93	2,473,210	-0.15	-1.49%
7/9/08	10.61	10.70	10.03	10.08	1,569,607	-0.62	-5.79%