Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.269	9.457	9.291	9.457	169,116	+0.19(+2.03%)
Oct 30, 2003	9.246	9.285	9.243	9.269	115,113	+0.02(+0.24%)
Oct 29, 2003	9.246	9.328	9.190	9.246	292,756	+0.04(+0.40%)
Oct 28, 2003	9.133	9.218	9.102	9.209	282,453	+0.05(+0.49%)
Oct 27, 2003	9.190	9.212	9.145	9.164	319,048	-0.02(-0.18%)
Oct 24, 2003	9.373	9.373	9.176	9.181	205,356	-0.18(-1.95%)
Oct 23, 2003	9.485	9.491	9.359	9.364	148,154	-0.14(-1.42%)
Oct 22, 2003	9.626	9.626	9.499	9.499	391,882	-0.14(-1.46%)
Oct 21, 2003	9.578	9.640	9.570	9.640	156,681	+0.08(+0.79%)
Oct 20, 2003	9.443	9.592	9.443	9.564	213,172	+0.12(+1.28%)
Oct 17, 2003	9.556	9.584	9.429	9.443	507,350	-0.11(-1.18%)
Oct 16, 2003	9.589	9.626	9.558	9.556	104,809	-0.01(-0.15%)
Oct 15, 2003	9.570	9.595	9.474	9.570	164,853	+0.00(+0.00%)
Oct 14, 2003	9.527	9.584	9.527	9.570	199,671	+0.07(+0.77%)
Oct 13, 2003	9.446	9.674	9.429	9.497	114,402	+0.05(+0.54%)
Oct 10, 2003	9.443	9.511	9.390	9.446	108,717	-0.01(-0.15%)
Oct 09, 2003	9.640	9.772	9.499	9.460	482,125	-0.18(-1.87%)
Oct 08, 2003	9.733	9.761	9.637	9.640	966,737	-0.32(-3.25%)
Oct 07, 2003	9.941	9.964	9.919	9.964	141,404	+0.02(+0.23%)
Oct 06, 2003	9.795	9.953	9.795	9.941	163,787	+0.12(+1.20%)
Oct 03, 2003	9.463	9.834	9.463	9.823	151,352	+0.39(+4.18%)
Oct 02, 2003	9.361	9.457	9.359	9.429	235,910	+0.03(+0.30%)
Oct 01, 2003	9.342	9.437	9.342	9.401	238,042	+0.14(+1.46%)
Sep 30, 2003	9.302	9.316	9.288	9.266	274,637	-0.04(-0.39%)
Sep 29, 2003	9.330	9.446	9.207	9.302	150,286	+0.00(+0.00%)
Sep 26, 2003	9.361	9.361	9.266	9.302	162,721	-0.12(-1.31%)
Sep 25, 2003	9.499	9.542	9.426	9.426	149,931	-0.09(-0.92%)
Sep 24, 2003	9.640	9.640	9.474	9.513	170,182	-0.10(-1.08%)
Sep 23, 2003	9.626	9.674	9.601	9.618	105,520	+0.01(+0.06%)
Sep 22, 2003	9.457	9.612	9.406	9.612	404,672	+0.13(+1.34%)
Sep 19, 2003	9.497	9.570	9.485	9.485	120,797	+0.01(+0.12%)
Sep 18, 2003	9.519	9.553	9.471	9.474	184,038	-0.08(-0.85%)
Sep 17, 2003	9.542	9.556	9.446	9.556	68,570	+0.00(+0.03%)
Sep 16, 2003	9.322	9.570	9.322	9.553	94,151	+0.24(+2.54%)
Sep 15, 2003	9.302	9.401	9.254	9.316	230,936	-0.01(-0.15%)
Sep 12, 2003	9.359	9.359	9.229	9.330	135,009	-0.02(-0.18%)
Sep 11, 2003	9.333	9.395	9.288	9.347	207,132	+0.01(+0.09%)
Sep 10, 2003	9.316	9.392	9.246	9.339	272,150	+0.01(+0.06%)
Sep 09, 2003	9.468	9.468	9.314	9.333	223,120	-0.15(-1.57%)
Sep 08, 2003	9.505	9.668	9.482	9.482	148,154	-0.04(-0.38%)
Sep 05, 2003	9.691	9.691	9.505	9.519	105,165	-0.17(-1.77%)
Sep 04, 2003	9.668	9.741	9.513	9.691	125,416	+0.06(+0.61%)
Sep 03, 2003	9.443	9.646	9.429	9.632	378,736	+0.20(+2.12%)
Sep 02, 2003	9.316	9.485	9.271	9.432	148,154	+0.15(+1.67%)
Aug 29, 2003	9.260	9.302	9.190	9.277	104,809	+0.00(+0.03%)
Aug 28, 2003	9.139	9.274	9.063	9.274	133,588	+0.15(+1.60%)
Aug 27, 2003	9.091	9.181	9.043	9.128	222,765	+0.00(+0.03%)
Aug 26, 2003	9.108	9.125	8.897	9.125	271,084	+0.05(+0.50%)
Aug 25, 2003	9.170	9.170	9.046	9.080	327,930	-0.09(-0.98%)
Aug 22, 2003	9.556	9.556	9.162	9.170	188,657	-0.40(-4.18%)
Aug 21, 2003	9.699	9.710	9.558	9.570	115,113	-0.12(-1.22%)
Aug 20, 2003	9.584	9.736	9.443	9.688	179,420	+0.10(+1.09%)
Aug 19, 2003	9.471	9.589	9.415	9.584	206,066	+0.13(+1.34%)
Aug 18, 2003	9.260	9.513	9.260	9.457	168,050	+0.24(+2.60%)
Aug 15, 2003	9.325	9.421	9.215	9.218	129,679	-0.05(-0.55%)
Aug 14, 2003	9.260	9.283	9.195	9.269	201,448	+0.01(+0.09%)
Aug 13, 2003	9.308	9.308	9.218	9.260	166,985	-0.03(-0.30%)
Aug 12, 2003	9.260	9.392	9.204	9.288	150,286	+0.04(+0.46%)
Aug 11, 2003	9.148	9.297	9.136	9.246	194,697	+0.06(+0.71%)
Aug 08, 2003	9.049	9.204	9.046	9.181	133,943	+0.13(+1.46%)
Aug 07, 2003	9.007	9.049	8.866	9.049	147,444	+0.02(+0.22%)
Aug 06, 2003	8.852	9.145	8.852	9.029	222,054	+0.15(+1.68%)
Aug 05, 2003	8.796	8.894	8.714	8.880	235,555	+0.11(+1.28%)
Aug 04, 2003	8.922	8.925	8.683	8.768	345,694	-0.14(-1.58%)