Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.50	14.94	14.50	14.82	702,316	+0.44(+3.09%)
Oct 28, 2005	14.28	14.42	14.26	14.37	428,790	+0.16(+1.13%)
Oct 27, 2005	14.24	14.25	14.03	14.21	782,125	-0.07(-0.46%)
Oct 26, 2005	13.96	14.47	13.96	14.28	969,313	+0.28(+1.97%)
Oct 25, 2005	13.93	14.13	13.80	14.00	1,401,368	-0.55(-3.79%)
Oct 24, 2005	13.99	14.55	13.99	14.55	1,008,854	+0.58(+4.14%)
Oct 21, 2005	13.87	14.06	13.87	13.98	863,748	+0.18(+1.28%)
Oct 20, 2005	13.58	14.14	13.55	13.80	2,049,633	+0.15(+1.13%)
Oct 19, 2005	12.96	13.67	12.94	13.65	1,390,848	+0.69(+5.32%)
Oct 18, 2005	12.40	13.22	12.34	12.96	1,428,213	+0.83(+6.82%)
Oct 17, 2005	12.25	12.28	11.99	12.13	293,841	-0.14(-1.12%)
Oct 14, 2005	12.24	12.30	12.07	12.27	247,407	+0.08(+0.63%)
Oct 13, 2005	12.26	12.31	12.09	12.19	487,558	-0.09(-0.74%)
Oct 12, 2005	12.24	12.31	12.07	12.28	321,774	+0.04(+0.36%)
Oct 11, 2005	12.56	12.60	12.23	12.24	268,810	-0.31(-2.44%)
Oct 10, 2005	12.56	12.63	12.44	12.54	109,555	-0.02(-0.18%)
Oct 07, 2005	12.45	12.58	12.31	12.56	203,512	+0.16(+1.29%)
Oct 06, 2005	12.43	12.53	12.23	12.40	393,602	-0.06(-0.51%)
Oct 05, 2005	12.72	12.72	12.45	12.47	267,359	-0.27(-2.12%)
Oct 04, 2005	12.90	13.00	12.64	12.74	263,368	-0.19(-1.47%)
Oct 03, 2005	12.74	12.96	12.71	12.93	275,340	+0.18(+1.38%)
Sep 30, 2005	12.82	12.86	12.64	12.75	195,168	-0.10(-0.77%)
Sep 29, 2005	12.50	12.86	12.47	12.85	206,777	+0.32(+2.57%)
Sep 28, 2005	12.67	12.68	12.47	12.53	392,151	-0.14(-1.09%)
Sep 27, 2005	12.59	12.77	12.50	12.67	292,752	+0.11(+0.86%)
Sep 26, 2005	12.54	12.61	12.46	12.56	472,685	+0.07(+0.57%)
Sep 23, 2005	12.49	12.75	12.46	12.49	663,500	-0.32(-2.48%)
Sep 22, 2005	12.58	12.85	12.38	12.80	388,160	+0.17(+1.35%)
Sep 21, 2005	13.07	13.07	12.59	12.63	430,604	-0.51(-3.86%)
Sep 20, 2005	13.23	13.33	13.07	13.14	361,678	-0.06(-0.42%)
Sep 19, 2005	13.20	13.22	13.06	13.20	271,349	-0.01(-0.06%)
Sep 16, 2005	12.82	13.23	12.72	13.20	1,137,274	+0.53(+4.18%)
Sep 15, 2005	12.57	12.68	12.48	12.67	216,209	+0.12(+0.94%)
Sep 14, 2005	12.82	12.83	12.51	12.56	224,189	-0.24(-1.87%)
Sep 13, 2005	12.90	12.90	12.75	12.80	249,583	-0.06(-0.49%)
Sep 12, 2005	12.67	12.93	12.60	12.86	287,311	+0.19(+1.50%)
Sep 09, 2005	12.67	12.69	12.61	12.67	190,089	+0.02(+0.20%)
Sep 08, 2005	12.64	12.64	12.50	12.64	196,619	-0.04(-0.28%)
Sep 07, 2005	12.79	12.79	12.58	12.68	150,548	-0.14(-1.05%)
Sep 06, 2005	12.64	12.82	12.63	12.82	207,502	+0.22(+1.77%)
Sep 02, 2005	12.81	12.81	12.56	12.59	152,724	-0.21(-1.68%)
Sep 01, 2005	12.70	12.90	12.60	12.81	173,765	+0.10(+0.78%)
Aug 31, 2005	12.55	12.76	12.45	12.71	219,474	+0.13(+1.03%)
Aug 30, 2005	12.63	12.63	12.51	12.58	148,734	-0.06(-0.44%)
Aug 29, 2005	12.33	12.66	12.18	12.63	243,416	+0.17(+1.37%)
Aug 26, 2005	12.70	12.70	12.46	12.46	214,395	-0.23(-1.85%)
Aug 25, 2005	12.69	12.78	12.64	12.70	109,918	+0.00(+0.02%)
Aug 24, 2005	12.64	12.88	12.60	12.69	238,700	+0.04(+0.28%)
Aug 23, 2005	12.68	12.73	12.58	12.66	292,027	+0.00(+0.02%)
Aug 22, 2005	12.42	12.66	12.42	12.66	247,407	+0.28(+2.23%)
Aug 19, 2005	12.32	12.43	12.26	12.38	121,526	+0.03(+0.27%)
Aug 18, 2005	12.39	12.48	12.32	12.35	134,949	-0.08(-0.64%)
Aug 17, 2005	12.40	12.51	12.31	12.43	129,145	-0.01(-0.04%)
Aug 16, 2005	12.58	12.68	12.43	12.43	165,421	-0.18(-1.46%)
Aug 15, 2005	12.46	12.81	12.46	12.62	238,700	+0.15(+1.19%)
Aug 12, 2005	12.57	12.59	12.32	12.47	188,276	-0.13(-1.05%)
Aug 11, 2005	12.49	12.65	12.38	12.60	168,686	+0.09(+0.68%)
Aug 10, 2005	12.65	12.78	12.40	12.51	184,648	-0.11(-0.87%)
Aug 09, 2005	12.64	12.67	12.49	12.63	140,753	+0.02(+0.15%)
Aug 08, 2005	12.82	12.89	12.55	12.61	207,502	-0.14(-1.12%)
Aug 05, 2005	13.08	13.09	12.68	12.75	210,404	-0.33(-2.55%)
Aug 04, 2005	13.28	13.30	13.02	13.08	235,072	-0.21(-1.56%)
Aug 03, 2005	13.40	13.43	13.28	13.29	165,421	-0.15(-1.11%)
Aug 02, 2005	13.23	13.46	13.15	13.44	244,504	+0.21(+1.56%)