Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.122	8.136	7.770	7.882	2,912,829	-0.24(-2.95%)
Oct 30, 2002	8.079	8.164	8.051	8.122	110,119	+0.03(+0.35%)
Oct 29, 2002	8.099	8.099	7.770	8.094	175,835	-0.03(-0.42%)
Oct 28, 2002	8.389	8.502	8.001	8.127	418,452	-0.21(-2.47%)
Oct 25, 2002	7.911	8.333	7.877	8.333	228,053	+0.45(+5.71%)
Oct 24, 2002	7.882	7.911	7.758	7.882	261,444	+0.03(+0.39%)
Oct 23, 2002	7.840	7.851	7.713	7.851	162,336	+0.01(+0.14%)
Oct 22, 2002	7.826	7.877	7.756	7.840	201,411	-0.03(-0.36%)
Oct 21, 2002	7.716	7.911	7.573	7.868	164,468	+0.15(+1.97%)
Oct 18, 2002	7.685	7.798	7.319	7.716	168,731	+0.03(+0.40%)
Oct 17, 2002	7.601	7.902	7.601	7.685	404,599	+0.25(+3.37%)
Oct 16, 2002	7.502	7.502	7.314	7.435	183,650	+0.10(+1.38%)
Oct 14, 2002	7.380	7.390	7.328	7.333	156,298	-0.07(-0.95%)
Oct 11, 2002	7.452	7.474	7.383	7.404	211,002	-0.05(-0.64%)
Oct 10, 2002	7.439	7.599	7.439	7.452	352,381	-0.02(-0.30%)
Oct 09, 2002	7.601	7.601	7.460	7.474	923,580	-0.13(-1.74%)
Oct 08, 2002	7.636	7.636	7.573	7.606	451,133	-0.02(-0.28%)
Oct 07, 2002	7.668	7.713	7.601	7.628	568,357	-0.01(-0.17%)
Oct 04, 2002	7.770	7.770	7.615	7.640	90,226	-0.10(-1.31%)
Oct 03, 2002	7.843	7.911	7.742	7.742	13,356,390	-0.10(-1.27%)
Oct 02, 2002	7.826	7.926	7.823	7.842	129,301	+0.02(+0.20%)
Oct 01, 2002	7.552	7.826	7.552	7.826	142,799	+0.27(+3.63%)
Sep 30, 2002	7.566	7.578	7.446	7.552	166,244	-0.01(-0.19%)
Sep 27, 2002	7.546	7.580	7.546	7.566	174,059	-0.00(-0.06%)
Sep 26, 2002	7.570	7.580	7.516	7.570	260,023	-0.00(-0.04%)
Sep 25, 2002	7.467	7.601	7.445	7.573	275,653	+0.11(+1.53%)
Sep 24, 2002	7.644	7.713	7.456	7.459	164,113	-0.23(-2.95%)
Sep 23, 2002	7.556	7.819	7.556	7.685	170,507	+0.13(+1.73%)
Sep 20, 2002	7.601	7.690	7.554	7.554	228,763	-0.05(-0.61%)
Sep 19, 2002	7.837	7.875	7.601	7.601	149,193	-0.23(-2.96%)
Sep 18, 2002	7.816	7.847	7.789	7.833	78,859	+0.02(+0.27%)
Sep 17, 2002	7.967	8.065	7.812	7.812	175,480	-0.13(-1.60%)
Sep 16, 2002	7.949	8.023	7.934	7.939	105,146	+0.00(+0.05%)
Sep 13, 2002	7.978	7.978	7.896	7.934	120,065	-0.05(-0.58%)
Sep 12, 2002	8.108	8.108	7.915	7.981	142,089	-0.13(-1.56%)
Sep 11, 2002	8.269	8.269	8.108	8.108	213,133	-0.15(-1.79%)
Sep 10, 2002	8.327	8.410	8.150	8.255	202,477	-0.02(-0.27%)
Sep 09, 2002	8.079	8.291	8.079	8.278	289,862	+0.25(+3.08%)
Sep 06, 2002	7.944	8.046	7.913	8.030	152,035	+0.12(+1.51%)
Sep 05, 2002	8.079	8.109	7.826	7.911	215,975	-0.18(-2.26%)
Sep 04, 2002	7.784	8.094	7.761	8.094	162,692	+0.31(+3.98%)
Sep 03, 2002	7.911	7.933	7.784	7.784	174,769	-0.12(-1.51%)
Aug 30, 2002	7.777	7.920	7.742	7.903	335,330	+0.16(+2.09%)
Aug 29, 2002	7.763	7.764	7.685	7.742	212,423	-0.03(-0.36%)
Aug 28, 2002	7.805	7.805	7.706	7.770	122,196	-0.04(-0.54%)
Aug 27, 2002	7.847	7.981	7.812	7.812	168,375	-0.03(-0.36%)
Aug 26, 2002	7.742	7.840	7.742	7.840	213,133	+0.14(+1.83%)
Aug 23, 2002	7.615	7.743	7.615	7.699	159,850	+0.08(+1.02%)
Aug 22, 2002	7.671	7.671	7.552	7.622	994,624	-0.05(-0.64%)
Aug 21, 2002	7.654	7.671	7.619	7.671	54,704	+0.04(+0.50%)
Aug 20, 2002	7.636	7.671	7.623	7.633	31,970	+0.00(+0.06%)
Aug 16, 2002	7.538	7.671	7.538	7.629	37,653	+0.08(+1.10%)
Aug 15, 2002	7.523	7.571	7.432	7.546	80,280	+0.04(+0.58%)
Aug 14, 2002	7.397	7.530	7.373	7.502	148,483	+0.12(+1.62%)
Aug 13, 2002	7.718	7.718	7.383	7.383	174,059	-0.34(-4.38%)
Aug 12, 2002	7.488	7.742	7.488	7.721	109,408	+0.57(+7.97%)
Aug 07, 2002	7.087	7.172	7.062	7.150	61,098	+0.10(+1.40%)
Aug 06, 2002	7.108	7.186	6.997	7.052	109,408	-0.05(-0.69%)
Aug 05, 2002	7.172	7.184	7.101	7.101	41,205	-0.08(-1.08%)
Aug 02, 2002	7.298	7.333	7.179	7.179	71,044	-0.13(-1.75%)