Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.93	15.13	14.91	15.06	520,664	+0.10(+0.70%)
Jan 30, 2006	15.01	15.03	14.79	14.96	674,868	-0.14(-0.91%)
Jan 27, 2006	14.99	15.15	14.86	15.10	587,063	+0.11(+0.72%)
Jan 26, 2006	14.91	15.02	14.80	14.99	468,054	+0.12(+0.80%)
Jan 25, 2006	14.66	14.92	14.65	14.87	644,390	+0.24(+1.62%)
Jan 24, 2006	14.91	14.91	14.56	14.63	1,204,604	-0.51(-3.37%)
Jan 23, 2006	15.26	15.43	15.10	15.14	294,982	-0.07(-0.47%)
Jan 20, 2006	15.43	15.46	15.08	15.21	407,098	-0.01(-0.05%)
Jan 19, 2006	15.25	15.41	15.19	15.22	567,470	-0.04(-0.29%)
Jan 18, 2006	15.02	15.34	15.02	15.27	406,735	+0.14(+0.95%)
Jan 17, 2006	15.23	15.24	15.02	15.12	486,558	-0.10(-0.69%)
Jan 13, 2006	15.14	15.30	15.14	15.23	325,823	+0.08(+0.55%)
Jan 12, 2006	15.30	15.33	15.11	15.14	394,399	-0.18(-1.17%)
Jan 11, 2006	15.30	15.43	15.26	15.32	449,186	-0.01(-0.07%)
Jan 10, 2006	14.88	15.42	14.88	15.33	716,231	+0.45(+3.04%)
Jan 09, 2006	14.66	14.99	14.66	14.88	614,275	+0.26(+1.77%)
Jan 06, 2006	14.59	14.63	14.30	14.62	506,514	+0.30(+2.10%)
Jan 05, 2006	14.28	14.38	14.24	14.32	326,549	+0.04(+0.31%)
Jan 04, 2006	14.14	14.41	14.14	14.28	639,674	+0.17(+1.19%)
Jan 03, 2006	13.80	14.18	13.64	14.11	429,593	+0.37(+2.67%)
Dec 30, 2005	13.78	13.85	13.73	13.74	267,044	-0.06(-0.46%)
Dec 29, 2005	13.88	13.99	13.79	13.81	200,646	-0.02(-0.14%)
Dec 28, 2005	13.84	13.93	13.81	13.83	133,885	-0.06(-0.46%)
Dec 27, 2005	14.18	14.30	13.89	13.89	260,151	-0.23(-1.66%)
Dec 23, 2005	14.11	14.20	14.08	14.12	246,363	+0.07(+0.49%)
Dec 22, 2005	14.14	14.16	13.98	14.06	305,867	-0.05(-0.37%)
Dec 21, 2005	13.89	14.11	13.89	14.11	654,187	+0.29(+2.07%)
Dec 20, 2005	13.86	14.00	13.81	13.82	684,302	-0.01(-0.08%)
Dec 19, 2005	13.99	14.08	13.79	13.83	805,488	-0.15(-1.10%)
Dec 16, 2005	14.11	14.21	13.99	13.99	1,140,383	-0.12(-0.82%)
Dec 15, 2005	14.40	14.46	14.03	14.10	802,948	-0.15(-1.03%)
Dec 14, 2005	14.28	14.38	14.20	14.25	248,177	-0.07(-0.50%)
Dec 13, 2005	14.39	14.49	14.29	14.32	168,354	-0.07(-0.46%)
Dec 12, 2005	14.57	14.60	14.36	14.39	336,708	-0.18(-1.23%)
Dec 09, 2005	14.45	14.64	14.35	14.57	141,504	+0.11(+0.78%)
Dec 08, 2005	14.44	14.61	14.32	14.45	230,761	+0.06(+0.38%)
Dec 07, 2005	14.49	14.51	14.35	14.40	217,336	-0.10(-0.68%)
Dec 06, 2005	14.39	14.77	14.39	14.50	572,549	+0.16(+1.11%)
Dec 05, 2005	14.40	14.40	14.00	14.34	502,523	-0.08(-0.54%)
Dec 02, 2005	14.48	14.48	14.30	14.41	386,416	-0.08(-0.57%)
Dec 01, 2005	14.39	14.63	14.38	14.50	539,169	+0.11(+0.77%)
Nov 30, 2005	14.41	14.56	14.30	14.39	413,266	-0.04(-0.29%)
Nov 29, 2005	14.54	14.63	14.41	14.43	510,142	-0.07(-0.48%)
Nov 28, 2005	14.72	14.75	14.47	14.50	762,674	-0.33(-2.19%)
Nov 25, 2005	14.84	14.84	14.70	14.82	82,725	-0.01(-0.09%)
Nov 23, 2005	14.81	14.87	14.77	14.84	331,266	+0.03(+0.20%)
Nov 22, 2005	14.95	14.97	14.59	14.81	746,346	-0.31(-2.08%)
Nov 21, 2005	15.30	15.41	15.08	15.12	706,435	-0.20(-1.33%)
Nov 18, 2005	15.37	15.41	15.24	15.32	651,647	+0.01(+0.09%)
Nov 17, 2005	15.16	15.45	15.09	15.31	474,222	+0.22(+1.46%)
Nov 16, 2005	15.13	15.20	14.97	15.09	267,770	-0.07(-0.44%)
Nov 15, 2005	15.24	15.37	15.03	15.16	710,063	-0.02(-0.13%)
Nov 14, 2005	15.03	15.22	15.00	15.18	454,992	+0.04(+0.29%)
Nov 11, 2005	15.23	15.29	15.12	15.13	580,895	-0.10(-0.63%)
Nov 10, 2005	15.12	15.30	14.96	15.23	634,231	+0.13(+0.84%)
Nov 09, 2005	15.05	15.18	15.02	15.10	299,699	+0.05(+0.33%)
Nov 08, 2005	15.08	15.11	14.95	15.05	373,717	-0.06(-0.36%)
Nov 07, 2005	15.07	15.26	15.07	15.11	478,213	+0.04(+0.26%)
Nov 04, 2005	15.35	15.35	14.88	15.07	530,098	-0.28(-1.81%)
Nov 03, 2005	15.48	15.57	15.29	15.35	1,103,374	+0.13(+0.87%)
Nov 02, 2005	14.97	15.38	14.94	15.21	1,145,825	+0.25(+1.69%)